4.3 MiB
4.3 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 5027,2000-02-04,7.453125,7.46875,7.453125,7.46875,14800.0,-0.006249999999999978,1.0,0.1,44.59459459459459,53.483756582343815,0.2754217105734371,0.20804811169973192,-0.004550489466454977,-0.5258114240072613,7.152622490334274,0.046875,0.035791459220527955,-0.21171875000000018,-0.4593379647096443,0.03590046470964392,-0.3355283573548222,-0.08790914264517813,0.4461750000000002,0.0,-49.27075054519728,0.12380960735482205,2,0.234375,0.234375,0.23046875,-0.59375,-0.984375,4,-0.06708595387840666,1.0,7.5,1.2,7.640625,1.6666666666666667,7.796875,-0.06708595387840666 5028,2000-02-07,7.6875,7.6875,7.453125,7.453125,97200.0,0.03144654088050314,1.0,-15.0,52.87356321839081,52.64025068671281,0.06229459853923647,-0.021264081852814698,-0.23892548946645498,-0.7601864240072613,7.057173615967229,0.234375,0.049996695542893654,0.018749999999999822,-0.22764673026282267,0.2651467302628223,-0.10444836513141187,0.1419483651314115,0.18502950000000062,68.18181818181817,17.00562586013681,0.12319836513141144,2,0.0,0.0,-0.00390625,-0.828125,-1.15625,0,-0.09756097560975607,1.0,7.453125,1.0,7.5,1.2,7.640625,-0.09756097560975607 5029,2000-02-08,7.859375,7.90625,7.71875,7.71875,118400.0,0.022357723577235866,-1.6666666666666667,0.6,57.731958762886606,52.257527150562964,-0.1334075993689865,-0.19579390478345005,-0.410800489466455,-0.9320614240072613,7.362228802835203,0.21875,0.06934931243336706,0.18593749999999964,-0.07153710912118161,0.4434121091211809,0.05720019543940946,0.3146748045605898,-0.40625,89.65517241379311,36.342592103991734,0.12873730456059057,2,-0.1796875,-0.171875,-0.17578125,-1.0,-1.015625,1,-0.12326043737574555,1.0,7.6875,1.0,7.453125,1.0,7.5,-0.12326043737574555 5030,2000-02-09,7.84375,7.875,7.84375,7.859375,12400.0,-0.001988071570576566,-3.0,-0.1111111111111111,58.33333333333334,52.45881539532946,-0.14257371193702273,-0.1652603882962076,-0.395175489466455,-0.9164364240072613,7.683769551060596,0.03125,0.09426992104951104,0.15546874999999982,-0.10549066248996031,0.41642816248995995,0.024989043755019757,0.2859484562449799,-0.390625,86.20689655172413,28.535176774175284,0.13047970624497995,2,-0.1640625,-0.15625,-0.16015625,-0.984375,-1.0625,2,-0.13545816733067728,-1.6666666666666667,7.859375,1.0,7.6875,1.0,7.453125,-0.13545816733067728 5031,2000-02-10,7.921875,7.96875,7.8125,7.828125,216000.0,0.009960159362549792,-1.5,-6.0,59.595959595959606,52.90774917759658,-0.21104943271375465,-0.22929895144836898,-0.473300489466455,-0.9945614240072613,8.1769493435078,0.15625,0.07124264240203715,0.21718749999999964,-0.059530370050460135,0.4939053700504594,0.07882856497476975,0.35554643502522953,-0.45968750000000025,90.9090909090909,35.265034601197925,0.1383589350252297,2,-0.2109375,-0.2109375,-0.23828125,-1.0625,-1.21875,3,-0.16765285996055224,-3.0,7.84375,-1.6666666666666667,7.859375,1.0,7.6875,-0.16765285996055224 5032,2000-02-11,7.75,7.875,7.75,7.875,101600.0,-0.021696252465483234,1.0,-1.3333333333333333,54.629629629629626,53.557653824791196,-0.046515528358813896,-0.05793299545725894,-0.301425489466455,-0.8226864240072613,8.544139073109971,0.171875,0.04223491271252566,0.04375000000000018,-0.2336542627646514,0.32115426276465175,-0.09495213138232561,0.18245213138232597,-0.26754999999999995,57.57575757575758,0.3012616711081719,0.1387021313823257,2,-0.0390625,-0.0390625,-0.06640625,-0.890625,-0.96875,4,-0.16733870967741937,-1.5,7.921875,-3.0,7.84375,-1.6666666666666667,7.859375,-0.16733870967741937 5033,2000-02-14,7.890625,7.890625,7.6875,7.75,350000.0,0.01814516129032251,1.8888888888888888,-1.125,48.958333333333336,52.20734518281589,-0.18175958103491396,-0.18334613943920797,-0.442050489466455,-0.9633114240072613,8.784085575253176,0.203125,0.03633565251982418,0.16875000000000018,-0.11343047836166953,0.4509304783616699,0.02765976081916488,0.3098402391808355,-0.3887229999999997,72.22222222222221,19.511486221729157,0.1410902391808349,2,-0.1796875,-0.1796875,-0.20703125,-1.03125,-1.234375,0,-0.18019801980198025,1.0,7.75,-1.5,7.921875,-3.0,7.84375,-0.18019801980198025 5034,2000-02-15,7.09375,7.28125,5.75,5.75,1554000.0,-0.10099009900990097,-1.2790697674418605,9.555555555555555,32.1917808219178,50.017683698893954,0.5642223344384245,0.6038801307999169,0.354824510533545,-0.16643642400726133,10.244388611797433,2.140625,0.008255649259487186,-0.6023437500000002,-0.9988585575402524,-0.20582894245974703,-0.8006011537701267,-0.4040863462298736,0.875,60.56338028169014,12.735680560761182,0.19825740377012657,2,-0.234375,-0.234375,0.58984375,-0.234375,-0.484375,1,-0.07929515418502198,1.8888888888888888,7.890625,1.0,7.75,-1.5,7.921875,-0.07929515418502198 5035,2000-02-16,7.0,7.0625,7.0,7.0625,37200.0,-0.013215859030836996,1.0,-0.046511627906976744,33.57142857142857,49.16450909571935,0.6230651658835349,0.6834465762996267,0.448574510533545,-0.07268642400726133,11.783608238997125,0.09375,-0.011032119751599012,-0.6648437500000002,-1.1688852901310014,-0.16080220986899896,-0.9168645200655003,-0.4128229799345,0.9243750000000004,56.33802816901409,7.319769927127375,0.2520207700655006,2,-0.140625,-0.140625,0.68359375,-0.140625,-0.453125,2,-0.022321428571428603,-1.2790697674418605,7.09375,1.8888888888888888,7.890625,1.0,7.75,-0.022321428571428603 5036,2000-02-17,7.28125,7.28125,7.0625,7.078125,123200.0,0.0401785714285714,1.1538461538461537,-3.25,39.99999999999999,48.653998585208846,0.3436620267433277,0.3979896022299272,0.16732451053354502,-0.35393642400726133,13.101972084898827,0.28125,-0.048779314923398154,-0.3679687500000002,-0.8998931477926799,0.16395564779268046,-0.6339309488963405,-0.10200655110365986,0.5996375,71.53284671532847,22.254805911839618,0.26596219889634015,2,-0.421875,-0.421875,0.40234375,-0.421875,-0.703125,3,-0.06866952789699576,1.0,7.0,-1.2790697674418605,7.09375,1.8888888888888888,7.890625,-0.06866952789699576 5037,2000-02-18,7.140625,7.25,7.140625,7.25,33200.0,-0.01931330472102999,1.0,-0.5384615384615384,38.27160493827161,47.03155877630672,0.4864529312489907,0.527511630542917,0.307949510533545,-0.21331142400726133,14.49158195122116,0.140625,-0.06847793665829816,-0.484375,-1.0629998727984766,0.09424987279847663,-0.7736874363992383,-0.19506256360076168,0.6976447500000003,64.96350364963503,14.573845044595444,0.2893124363992383,2,-0.28125,-0.28125,0.54296875,-0.28125,-0.59375,4,-0.06126914660831506,1.1538461538461537,7.28125,1.0,7.0,-1.2790697674418605,7.09375,-0.06126914660831506 5038,2000-02-22,6.953125,7.140625,6.828125,7.140625,284000.0,-0.026258205689277947,2.3333333333333335,1.7142857142857142,34.11764705882352,44.40774636474416,0.6244996707849255,0.7004702850458937,0.495449510533545,-0.02581142400726133,16.116995196007583,0.3125,-0.06726340719317037,-0.6398437499999998,-1.292006381451575,0.012318881451575336,-0.9659250657257878,-0.3137624342742118,0.8433793550000006,78.57142857142857,27.327027505809724,0.3260813157257876,2,-0.09375,-0.09375,0.73046875,-0.09375,-0.609375,1,-0.024719101123595544,1.0,7.140625,1.1538461538461537,7.28125,1.0,7.0,-0.024719101123595544 5039,2000-02-23,6.953125,6.953125,6.921875,6.921875,33200.0,0.0,1.0,-0.16666666666666666,36.25,41.954042661040454,0.5391238284703332,0.6579038215091986,0.495449510533545,-0.02581142400726133,17.83024779226744,0.03125,-0.0691774846587192,-0.5914062500000004,-1.283397783237488,0.10058528323748739,-0.9374020166187442,-0.24541048338125648,0.8024492679000002,27.586206896551722,-28.18186196801708,0.345995766618744,2,-0.09375,-0.09375,0.73046875,-0.09375,-0.3125,2,-0.04269662921348316,2.3333333333333335,6.953125,1.0,7.140625,1.1538461538461537,7.28125,-0.04269662921348316 5040,2000-02-24,6.65625,6.953125,6.484375,6.953125,149600.0,-0.04269662921348316,2.1578947368421053,-9.5,34.11764705882352,39.12311904580311,0.7262058199137398,0.9026075481474933,0.792324510533545,0.27106357599273867,19.83148808036211,0.46875,-0.11120395211514644,-0.8257812500000004,-1.6010063738180342,-0.050556126181966476,-1.2133938119090173,-0.4381686880909834,1.0592127825420006,21.568627450980394,-39.549578151540324,0.3876125619090167,2,0.1640625,0.203125,1.02734375,0.203125,-0.328125,3,-0.007042253521126751,1.0,6.953125,2.3333333333333335,6.953125,1.0,7.140625,-0.007042253521126751 5041,2000-02-25,6.65625,6.65625,6.46875,6.640625,134400.0,0.0,23.0,-0.05263157894736842,34.73053892215569,36.9121089671949,0.5898232752669648,0.8631821804371862,0.792324510533545,0.27106357599273867,21.947226801360458,0.1875,-0.18201568529679513,-0.7726562499999998,-1.6216879038137026,0.07637540381370389,-1.1971720769068517,-0.34814042309314797,1.0199035268911603,24.0,-42.99657141283038,0.4245158269068518,2,0.1640625,0.203125,1.02734375,0.203125,-0.53125,4,-0.016431924882629123,2.1578947368421053,6.65625,1.0,6.953125,2.3333333333333335,6.953125,-0.016431924882629123 5042,2000-02-28,6.875,6.9375,6.59375,6.65625,106000.0,0.032863849765258246,1.0,14.0,34.33734939759037,35.28755519655679,0.26138970454459276,0.6053228922997231,0.573574510533545,0.05231357599273867,23.79291097790967,0.34375,-0.25489090199811315,-0.5093750000000004,-1.3772619719339225,0.3585119719339218,-0.9433184859669614,-0.07543151403303927,0.762630456353337,60.46511627906976,-6.117914992377635,0.4339434859669611,2,-0.359375,-0.015625,0.80859375,-0.015625,-0.8125,0,-0.04318181818181821,23.0,6.65625,2.1578947368421053,6.65625,1.0,6.953125,-0.04318181818181821 5043,2000-02-29,7.359375,7.359375,6.875,6.875,187600.0,0.07045454545454555,1.0,2.2142857142857144,41.39784946236559,36.3104517121621,-0.3422603147181187,0.09635345450553956,0.08919951053354502,-0.43206142400726133,25.248988247808562,0.484375,-0.3323335351836292,-0.006249999999999645,-0.8583589356167405,0.8458589356167412,-0.43230446780837006,0.4198044678083708,0.2405028472262707,100.0,34.83445989228551,0.42605446780837064,2,-0.4453125,-0.5,0.32421875,-0.5,-1.171875,1,-0.11040339702760082,1.0,6.875,23.0,6.65625,2.1578947368421053,6.65625,-0.11040339702760082 5044,2000-03-01,7.265625,7.625,7.25,7.359375,81200.0,-0.01273885350318471,-5.0,-0.1935483870967742,40.31413612565446,37.059641440409415,-0.2476041347420006,0.1562751808155447,0.18294951053354502,-0.33831142400726133,26.408811259459462,0.375,-0.3973855647232458,-0.07343749999999982,-0.9017316113326963,0.7548566113326967,-0.4875845556663485,0.34070955566634886,-1.515625,68.91891891891892,6.149973142171206,0.4141470556663484,3,-0.21875,-0.40625,0.41796875,-0.40625,-1.171875,2,-0.12688172043010748,1.0,7.359375,1.0,6.875,23.0,6.65625,-0.12688172043010748 5045,2000-03-02,7.03125,7.25,7.0,7.25,79200.0,-0.032258064516129004,1.2857142857142858,2.3333333333333335,35.82089552238807,36.595296498452534,-0.009309104749044117,0.36117415720828383,0.417324510533545,-0.10393642400726133,28.30016598166737,0.265625,-0.4746254199759843,-0.27734375,-1.1037601850844148,0.5490726850844148,-0.6905519675422074,0.13586446754220738,-1.2437500000000004,48.64864864864865,-10.124504002325487,0.4132082175422073,3,0.015625,-0.171875,0.65234375,-0.171875,-1.0,3,-0.05555555555555558,-5.0,7.265625,1.0,7.359375,1.0,6.875,-0.05555555555555558 5046,2000-03-03,6.859375,7.0625,6.859375,7.0625,19200.0,-0.02444444444444449,1.0,0.9285714285714286,35.82089552238807,36.322995452243255,0.10776196243071645,0.5086743335471793,0.589199510533545,0.06793857599273867,29.548202782066046,0.203125,-0.45237579396253125,-0.4171874999999998,-1.2618264079769066,0.42745140797690695,-0.8395069539884537,0.005131953988454008,-1.0351250000000007,25.757575757575758,-31.79694313575994,0.4223194539884536,3,0.1875,0.0,0.82421875,0.0,-1.03125,4,-0.07744874715261962,1.2857142857142858,7.03125,-5.0,7.265625,1.0,7.359375,-0.07744874715261962 5047,2000-03-06,6.953125,6.96875,6.765625,6.84375,48400.0,0.013667425968109326,1.8888888888888888,-0.5384615384615384,34.848484848484844,36.40419965109451,-0.017189598321767363,0.395839877203084,0.495449510533545,-0.02581142400726133,30.637227656574993,0.203125,-0.4261539914581345,-0.29843750000000036,-1.1506369087282877,0.5537619087282879,-0.724537204364144,0.12766220436414333,-1.0928600000000008,21.818181818181817,-32.48138327682305,0.42609970436414396,3,0.09375,-0.09375,0.73046875,-0.09375,-1.21875,0,-0.11910112359550562,1.0,6.859375,1.2857142857142858,7.03125,-5.0,7.265625,-0.11910112359550562 5048,2000-03-07,6.9375,7.0,6.9375,6.953125,44400.0,-0.0022471910112359383,-7.0,-0.14285714285714285,46.62162162162162,37.55660205349691,-0.004485821253545019,0.3714397260841835,0.511074510533545,-0.01018642400726133,32.7919307525862,0.0625,-0.4366848736456337,-0.2765624999999998,-1.1138673181830985,0.5607423181830997,-0.6952149090915496,0.14208990909154995,-1.0419403000000012,20.0,-32.123085302633456,0.41865240909154966,3,0.109375,-0.078125,0.74609375,-0.078125,-1.125,1,-0.12612612612612617,1.8888888888888888,6.953125,1.0,6.859375,1.2857142857142858,7.03125,-0.12612612612612617 5049,2000-03-08,6.890625,6.96875,6.75,6.9375,115200.0,-0.006756756756756799,3.0,3.0,47.58620689655172,39.05310870213338,0.036421304381274666,0.3605002255370131,0.557949510533545,0.03668857599273867,34.01777289687151,0.21875,-0.43298740797844815,-0.27500000000000036,-1.0659204123577872,0.5159204123577865,-0.6704602061788938,0.12046020617889308,-0.9604764940000008,28.125,-22.495611597071594,0.3954602061788935,3,0.15625,-0.03125,0.79296875,-0.03125,-1.015625,2,-0.10204081632653061,-7.0,6.9375,1.8888888888888888,6.953125,1.0,6.859375,-0.10204081632653061 5050,2000-03-09,6.78125,6.875,6.75,6.875,28000.0,-0.015873015873015928,1.6666666666666667,2.0,38.059701492537314,39.423015654398,0.18482897265056053,0.40706446540319874,0.667324510533545,0.14606357599273867,35.30986107385541,0.140625,-0.4027071544137364,-0.3312499999999998,-1.0714963361327063,0.4089963361327067,-0.7013731680663531,0.038873168066353436,-0.8172044641200005,10.0,-36.40663177584799,0.3701231680663533,3,0.328125,0.078125,0.90234375,0.078125,-0.859375,3,-0.10138248847926268,3.0,6.890625,-7.0,6.9375,1.8888888888888888,6.953125,-0.10138248847926268 5051,2000-03-10,6.59375,6.8125,6.59375,6.8125,50000.0,-0.027649769585253448,1.0,2.3333333333333335,37.22627737226277,39.74400765158383,0.4051353156058717,0.5164412164333445,0.854824510533545,0.33356357599273867,36.327046779103334,0.21875,-0.3864290631284124,-0.4523437499999998,-1.1217739715661121,0.2170864715661125,-0.7870588607830555,-0.11762863921694411,-0.5964853748376004,0.0,-42.239267543782034,0.33471511078305605,3,0.515625,0.265625,1.08984375,0.265625,-0.59375,4,-0.08530805687203791,1.6666666666666667,6.78125,3.0,6.890625,-7.0,6.9375,-0.08530805687203791 5052,2000-03-13,6.453125,6.65625,6.453125,6.65625,72800.0,-0.021327014218009532,1.0,0.9285714285714286,38.05970149253731,39.37310232160291,0.5359890342128182,0.5849148574352343,0.995449510533545,0.47418857599273867,37.920480949386764,0.203125,-0.34052427502547555,-0.5281250000000002,-1.1606942961831814,0.10444429618318107,-0.8444096480915908,-0.21184035190840955,-0.4233056673408484,0.0,-36.08847963477353,0.31628464809159074,3,0.5859375,0.40625,1.23046875,0.40625,-0.234375,0,-0.09685230024213076,1.0,6.59375,1.6666666666666667,6.78125,3.0,6.890625,-0.09685230024213076 5053,2000-03-14,6.46875,6.46875,6.34375,6.46875,230800.0,0.002421307506053294,1.0,-0.0,38.51851851851851,39.17358925414336,0.4254876216594825,0.4820180841990407,0.979824510533545,0.45856357599273867,40.084939235534655,0.125,-0.2945325457983614,-0.44140625,-0.9513681737269764,0.06855567372697635,-0.6963872118634882,-0.18642528813651182,-0.4070270539940317,20.0,-16.454934474225652,0.25498096186348795,3,0.328125,0.390625,1.21484375,0.390625,-0.34375,1,-0.11352657004830913,1.0,6.453125,1.0,6.59375,1.6666666666666667,6.78125,-0.11352657004830913 5054,2000-03-15,6.53125,6.5625,6.453125,6.46875,41200.0,0.009661835748792313,-1.3333333333333333,100.0,46.666666666666664,40.37867493684098,0.2769900076014311,0.3954934444845106,0.917324510533545,0.39606357599273867,38.78679203365125,0.109375,-0.2607213935050705,-0.3507812499999998,-0.8797989088623108,0.17823640886231118,-0.6152900794311549,-0.08627242056884477,-0.43826151291415094,35.294117647058826,-2.918096883789161,0.2645088294311555,3,0.171875,0.328125,1.15234375,0.328125,-0.484375,2,-0.11004784688995217,1.0,6.46875,1.0,6.453125,1.0,6.59375,-0.11004784688995217 5055,2000-03-16,6.84375,6.84375,6.546875,6.546875,68800.0,0.04784688995215314,1.0,4.75,54.285714285714285,42.43032146609945,-0.07253132716486643,0.07450742494187779,0.5916050883516935,0.08356357599273867,37.08220197854325,0.3125,-0.27659868471871896,-0.030468749999999822,-0.556758968334405,0.4958214683344053,-0.29361385916720284,0.2326763591672032,-0.7201212826558683,100.0,57.5119094112346,0.26314510916720274,3,-0.171875,0.015625,0.83984375,0.015625,-0.78125,3,-0.14155251141552516,-1.3333333333333333,6.53125,1.0,6.46875,1.0,6.453125,-0.14155251141552516 5056,2000-03-17,6.78125,6.8125,6.6875,6.78125,82400.0,-0.0091324200913242,3.0,0.0,47.692307692307686,43.85741289319087,-0.02489696336177083,0.10290399351948132,0.6408942898950656,0.14606357599273867,36.15661519312565,0.15625,-0.28587317438295123,-0.06796875000000036,-0.5591821501030427,0.423244650103042,-0.31357545005152154,0.17763795005152083,-0.6275938570027506,87.5,45.33255123867616,0.2456067000515214,3,-0.109375,0.078125,0.90234375,0.078125,-0.625,4,-0.1267281105990783,1.0,6.84375,-1.3333333333333333,6.53125,1.0,6.46875,-0.1267281105990783 5057,2000-03-20,6.703125,6.8125,6.703125,6.8125,32400.0,-0.011520737327188946,1.0,-100.0,29.807692307692307,41.98919852497651,0.015685701230131244,0.15449297772767778,0.7071468816525686,0.22418857599273867,35.18100854769752,0.109375,-0.2623829229839343,-0.12421874999999982,-0.5994994625863423,0.3510619625863427,-0.36185910629317064,0.113421606293171,-0.5200419798626958,71.875,35.4935989085601,0.23764035629317123,3,-0.046875,0.1171875,1.0078125,0.15625,-0.640625,0,-0.1048951048951049,3.0,6.78125,1.0,6.84375,-1.3333333333333333,6.53125,-0.1048951048951049 5058,2000-03-21,6.78125,6.78125,6.625,6.65625,34800.0,0.011655011655011593,1.5,-1.1428571428571428,34.95145631067962,40.58533734876849,-0.09715063495469067,0.06622680088779909,0.6152939218108049,0.14606357599273867,33.75345038518258,0.15625,-0.22419042790269827,-0.037499999999999645,-0.5094082203363861,0.4344082203363868,-0.2734541101681929,0.1984541101681936,-0.569328640265442,84.0,49.59728237492082,0.23595411016819307,3,-0.171875,0.0390625,0.9296875,0.078125,-0.625,1,-0.08294930875576034,1.0,6.703125,3.0,6.78125,1.0,6.84375,-0.08294930875576034 5059,2000-03-22,6.65625,6.75,6.65625,6.75,31200.0,-0.018433179723502335,1.0,-0.75,37.5,40.52314829404212,-0.00993809542024593,0.1769158668464872,0.7197932350827045,0.27106357599273867,32.24874520569326,0.125,-0.19293526205612288,-0.14765624999999982,-0.620443143373806,0.32513064337380637,-0.3840496966869029,0.08873719668690327,-0.41606706746013344,36.84210526315789,4.06619415719851,0.2363934466869033,3,-0.0625,0.03125,1.0546875,0.203125,-0.546875,2,-0.07981220657277,1.5,6.78125,1.0,6.703125,3.0,6.78125,-0.07981220657277 5060,2000-03-23,6.609375,6.65625,6.59375,6.65625,38000.0,-0.007042253521126751,1.6666666666666667,0.5,40.9090909090909,40.93234979813414,0.011166814473635434,0.23199347684870197,0.7522522222492842,0.31793857599273867,30.154410035617786,0.0625,-0.21150943771277042,-0.19218750000000018,-0.6685079465096591,0.2841329465096587,-0.4303477232548296,0.04597272325482926,-0.3414957261109306,7.142857142857142,-25.42527821071742,0.23816022325482925,3,-0.015625,0.375,0.25,0.25,-0.546875,3,-0.08510638297872342,1.0,6.65625,1.5,6.78125,1.0,6.703125,-0.08510638297872342 5061,2000-03-24,6.546875,6.59375,6.546875,6.59375,65600.0,-0.009456264775413725,1.0,1.0,34.883720930232556,40.57946306898917,0.0741120115256102,0.30132850838610103,0.7978015744481253,0.38043857599273867,27.967710743165675,0.0625,-0.23366500044209726,-0.24921874999999982,-0.7349818289947665,0.23654432899476685,-0.49210028949738316,-0.006337210502616486,-0.2518533115887118,0.0,-32.52640429717686,0.2428815394973835,3,0.046875,0.4375,0.3125,0.3125,-0.671875,4,-0.07398568019093077,1.6666666666666667,6.609375,1.0,6.65625,1.5,6.78125,-0.07398568019093077 5062,2000-03-27,6.578125,6.578125,6.4375,6.5,174000.0,0.004773269689737569,2.6,-1.6666666666666667,36.7816091954023,40.386473144198476,0.06979793755689556,0.2600288185984816,0.7455848286018938,0.34918857599273867,26.854201286906854,0.140625,-0.22448904543040538,-0.203125,-0.6968146198923737,0.2905646198923737,-0.44996980994618685,0.04371980994618685,-0.25650374535693743,40.909090909090914,6.517354880599456,0.24684480994618677,3,0.0625,0.40625,0.28125,0.28125,-0.84375,0,-0.06413301662707838,1.0,6.546875,1.6666666666666667,6.609375,1.0,6.65625,-0.06413301662707838 5063,2000-03-28,6.546875,6.609375,6.546875,6.578125,81200.0,-0.004750593824228044,-3.0,-0.4,37.2093023255814,39.33565488407789,0.12660976104711175,0.23957022816655815,0.7596061238002161,0.38043857599273867,27.03418442989024,0.0625,-0.19900691333026543,-0.19374999999999964,-0.6156280457979753,0.22812804579797596,-0.4046890228989879,0.017189022898988604,-0.19918617044979836,35.0,-0.17681712930043858,0.21093902289898783,3,0.09375,0.4375,0.3125,0.3125,-0.671875,1,-0.07398568019093077,2.6,6.578125,1.0,6.546875,1.6666666666666667,6.609375,-0.07398568019093077 5064,2000-03-29,6.34375,6.4375,6.28125,6.40625,105200.0,-0.031026252983293534,1.5,2.0,34.78260869565217,37.16864315184877,0.3356366495686025,0.39008960676979587,0.9417794351463513,0.5835635759927387,28.193568689814054,0.265625,-0.1694093418883762,-0.3507812499999998,-0.7304770412783297,0.02891454127833004,-0.5406291456391648,-0.1609333543608349,1.28125,16.666666666666664,-20.798656692269596,0.18984789563916474,3,0.203125,0.609375,0.515625,0.515625,-0.484375,2,-0.029556650246305383,-3.0,6.546875,2.6,6.578125,1.0,6.546875,-0.029556650246305383 5065,2000-03-30,6.640625,6.640625,6.3125,6.3125,131200.0,0.046798029556650356,1.0,-5.25,51.515151515151516,37.5934035766092,0.00773129620616686,0.06582431892346818,0.6264667639800034,0.28668857599273867,28.64659082925106,0.328125,-0.1326065364479163,-0.03437499999999982,-0.3797807015803496,0.31103070158034996,-0.20707785079017427,0.13832785079017462,0.9574999999999996,100.0,55.40809002417173,0.17270285079017483,3,-0.09375,0.3125,0.21875,0.21875,-0.765625,3,-0.07999999999999996,1.5,6.34375,-3.0,6.546875,2.6,6.578125,-0.07999999999999996 5066,2000-03-31,6.328125,6.765625,6.328125,6.609375,390400.0,-0.04705882352941182,-2.111111111111111,-0.8571428571428571,46.36363636363636,39.432952916158534,0.2784813488908977,0.35466773462832,0.9175251057066696,0.5991885759927387,28.703897464328882,0.4375,-0.12879101552115735,-0.3203125,-0.6870666886174224,0.04644168861742237,-0.5036895943087112,-0.13693540569128881,1.2436624999999992,9.67741935483871,-38.879779336331595,0.18337709430871138,3,0.203125,0.625,0.51171875,0.53125,-0.53125,4,-0.041975308641975295,1.0,6.640625,1.5,6.34375,-3.0,6.546875,-0.041975308641975295 5067,2000-04-03,6.125,6.375,6.125,6.359375,204400.0,-0.032098765432098775,-1.1333333333333333,0.8333333333333334,40.98360655737705,40.10319183245825,0.4369222251329159,0.5191897785456998,1.0953986016069592,0.8023135759927387,28.773536021697783,0.25,-0.17475496532404122,-0.48203125000000036,-0.8887585758568797,-0.07530392414312104,-0.68539491292844,-0.2786675870715607,1.4209767499999995,0.0,-50.0144243554166,0.20336366292843946,4,0.3203125,0.75,0.71484375,0.734375,-0.46875,0,-0.04081632653061229,-2.111111111111111,6.328125,1.0,6.640625,1.5,6.34375,-0.04081632653061229 5068,2000-04-04,6.0625,6.109375,5.96875,6.109375,187200.0,-0.010204081632653073,5.0,0.2,37.70491803278688,40.125960502767896,0.43219563141327644,0.5404869218877817,1.1324076457680672,0.8648135759927387,29.06481569962096,0.15625,-0.20430631722303083,-0.5007812500000002,-0.9444032432125171,-0.05715925678748324,-0.7225922466062586,-0.2789702533937417,1.4266376799999998,11.76470588235294,-38.4547637398322,0.22181099660625833,4,0.3046875,0.734375,0.625,0.796875,-0.171875,1,-0.054123711340206215,-1.1333333333333333,6.125,-2.111111111111111,6.328125,1.0,6.640625,-0.054123711340206215 5069,2000-04-05,6.1875,6.25,6.03125,6.03125,104400.0,0.020618556701030855,-1.8,-3.3333333333333335,30.909090909090907,39.01484939165678,0.26117639211706667,0.37957045358426633,0.9722655647005904,0.7398135759927387,28.84360234789068,0.21875,-0.19287570082195593,-0.3406250000000002,-0.7864573085740041,0.10520730857400373,-0.5635411542870017,-0.11770884571299867,1.2104144192000001,27.450980392156865,-15.791162665881501,0.2229161542870018,4,0.1796875,0.609375,0.69921875,0.671875,-0.28125,2,-0.0505050505050505,5.0,6.0625,-1.1333333333333333,6.125,-2.111111111111111,6.328125,-0.0505050505050505 5070,2000-04-06,6.09375,6.234375,6.078125,6.1875,136000.0,-0.015151515151515138,-1.5,-0.6,30.35714285714286,38.5118962724246,0.3063043689869609,0.4418264900380571,1.0295632643750547,0.8335635759927387,28.610434351754993,0.15625,-0.20265628008931902,-0.40000000000000036,-0.8690678746755491,0.06906787467554842,-0.6345339373377747,-0.16546606266222597,1.2184145540480005,15.686274509803921,-21.05050366771546,0.23453393733777447,4,0.2734375,0.515625,0.859375,0.765625,-0.21875,3,-0.038461538461538436,-1.8,6.1875,5.0,6.0625,-1.1333333333333333,6.125,-0.038461538461538436 5071,2000-04-07,6.03125,6.140625,6.03125,6.125,31600.0,-0.01025641025641022,-1.3333333333333333,1.0,30.630630630630634,37.82845420967219,0.3218132727746257,0.4848850019572959,1.0601777513278368,0.8960635759927387,28.12702351542635,0.109375,-0.21453134639440918,-0.4343750000000002,-0.9439058729864378,0.07515587298643744,-0.6891404364932185,-0.1796095635067818,1.2003096808051206,15.384615384615385,-16.208986216872994,0.2547654364932187,4,0.3359375,0.484375,0.921875,0.828125,-0.140625,4,-0.025906735751295318,-1.5,6.09375,-1.8,6.1875,5.0,6.0625,-0.025906735751295318 5072,2000-04-10,5.828125,6.03125,5.828125,6.03125,89600.0,-0.033678756476683946,1.0,2.1666666666666665,24.369747899159663,36.40183705118089,0.45523559562371574,0.6733065637404572,1.2268883452758423,1.0991885759927387,27.546375098087417,0.203125,-0.23896374533092057,-0.6062500000000002,-1.1902330341803875,-0.02226696581961285,-0.8982415170901943,-0.31425848290980607,1.3276660999568133,0.0,-23.93328506970775,0.2919915170901939,4,0.46875,0.5859375,1.125,1.03125,0.0,0,-0.00536193029490617,-1.3333333333333333,6.03125,-1.5,6.09375,-1.8,6.1875,-0.00536193029490617 5073,2000-04-11,5.734375,5.859375,5.71875,5.859375,106400.0,-0.01608579088471851,1.25,0.6153846153846154,24.786324786324784,35.2911388390334,0.47115952628356883,0.7475451380583067,1.283391204897983,1.1929385759927387,26.837222517038807,0.140625,-0.25505804324254644,-0.6632812499999998,-1.3252996791191798,-0.0012628208808198593,-0.9942904645595902,-0.3322720354404094,1.3152028119602681,2.941176470588235,-18.55951985376603,0.33100921455959015,4,0.5078125,0.625,1.21875,1.125,0.09375,1,-0.013623978201634857,1.0,5.828125,-1.3333333333333333,6.03125,-1.5,6.09375,-0.013623978201634857 5074,2000-04-12,5.8125,5.828125,5.71875,5.734375,188800.0,0.013623978201634968,1.0,-0.625,28.57142857142857,32.741836289730855,0.3461535827981521,0.6459294274510237,1.166144058429924,1.1148135759927387,26.43410048613718,0.109375,-0.2784289172284593,-0.5492187499999996,-1.257144611579747,0.15870711157974782,-0.9031816807898734,-0.1952558192101259,1.1039950307642412,18.181818181818183,-4.9229246910341224,0.3539629307898736,4,0.4296875,0.53125,1.140625,1.046875,-0.03125,2,0.013440860215053752,1.25,5.734375,1.0,5.828125,-1.3333333333333333,6.03125,0.013440860215053752 5075,2000-04-13,5.875,5.890625,5.75,5.828125,231200.0,0.010752688172043001,2.6,0.6,31.932773109243698,31.138407039242786,0.18285800078548675,0.5345379305358922,1.0694787286831255,1.0523135759927387,26.87155317236334,0.140625,-0.30313364259295916,-0.4382812500000002,-1.1398768087979496,0.26331430879794926,-0.7890790293989749,-0.08748347060102546,0.9217205276878175,37.03703703703704,10.554900246522976,0.3507977793989746,4,0.171875,0.421875,1.078125,0.984375,-0.125,3,0.005319148936170137,1.0,5.8125,1.25,5.734375,1.0,5.828125,0.005319148936170137 5076,2000-04-14,5.921875,5.96875,5.875,5.90625,79600.0,0.007978723404255428,-1.4,0.3333333333333333,32.5,30.195784088423107,0.08079242375725126,0.44267585501548723,0.992812133098262,1.0054385759927387,27.207305953944005,0.09375,-0.3088716262010074,-0.3484375000000002,-1.0344481475504868,0.3375731475504864,-0.6914428237752439,-0.0054321762247564465,0.7670484749190356,65.0,38.676257421347,0.3430053237752434,4,0.0625,0.359375,1.0625,0.9375,-0.1875,4,-0.0079155672823219,2.6,5.875,1.0,5.8125,1.25,5.734375,-0.0079155672823219 5077,2000-04-17,6.0,6.0,5.828125,5.890625,30400.0,0.013192612137203241,2.142857142857143,7.0,35.77235772357723,29.981055165177594,-0.01891792543924886,0.32588173836545486,0.8867002712263137,0.9273135759927387,27.605247100767844,0.171875,-0.36926966215152746,-0.23515625000000018,-0.8994997470498136,0.42918724704981326,-0.5673279985249069,0.09701549852490654,0.5919061274271318,100.0,71.68491933243159,0.33217174852490655,4,-0.015625,0.28125,0.984375,0.859375,-0.1875,0,-0.01822916666666663,-1.4,5.921875,2.6,5.875,1.0,5.8125,-0.01822916666666663 5078,2000-04-18,6.21875,6.25,5.96875,5.96875,111600.0,0.03645833333333326,-1.25,2.2857142857142856,46.7741935483871,31.743844347321616,-0.23822491076619112,0.06622535235336535,0.6343725122440791,0.7085635759927387,27.467378342944237,0.28125,-0.394943734301866,0.01171875,-0.6008949444692977,0.6243324444692977,-0.29458809723464885,0.31802559723464885,0.28584051468441896,94.11764705882352,61.67175075516301,0.30630684723464896,4,-0.234375,0.0625,0.73046875,0.640625,-0.34375,1,-0.06281407035175879,2.142857142857143,6.0,-1.4,5.921875,2.6,5.875,-0.06281407035175879 5079,2000-04-19,6.125,6.1875,6.0,6.1875,88000.0,-0.015075376884422065,5.0,-0.25,35.135135135135144,32.27473237820964,-0.17240287891219275,0.12451891858613262,0.6872221767303701,0.8023135759927387,27.322058986133257,0.21875,-0.39576865472896827,-0.05546875000000018,-0.6310186693848907,0.5200811693848904,-0.34324370969244544,0.2323062096924451,0.3010064632159768,75.0,48.988386447131255,0.28777495969244526,4,-0.140625,0.15625,0.703125,0.734375,-0.25,2,-0.04846938775510201,-1.25,6.21875,2.142857142857143,6.0,-1.4,5.921875,-0.04846938775510201 5080,2000-04-20,6.046875,6.140625,6.03125,6.140625,249600.0,-0.012755102040816313,1.3333333333333333,1.5,40.625,33.38521786369513,-0.11356938582705833,0.1668991294758202,0.7231994630910012,0.8804385759927387,27.021196229422518,0.109375,-0.3863527813622918,-0.10546875,-0.6467227573693934,0.43578525736939344,-0.37609575368469716,0.16515825368469716,0.3084058168943793,51.85185185185185,22.791990171821816,0.27062700368469683,4,-0.0625,0.234375,0.734375,0.8125,-0.203125,3,-0.043927648578811374,5.0,6.125,-1.25,6.21875,2.142857142857143,6.0,-0.043927648578811374 5081,2000-04-24,6.0625,6.0625,6.03125,6.046875,50400.0,0.0025839793281654533,3.0,-0.16666666666666666,47.61904761904761,35.96847338812712,-0.1389024841480344,0.11923879733508258,0.6622207311789996,0.8648135759927387,26.59231189152189,0.03125,-0.37472231932045297,-0.06562499999999982,-0.5749540865649232,0.44370408656492355,-0.3202895432824615,0.18903954328246186,0.22912773520494145,55.55555555555556,21.877153718814384,0.2546645432824617,4,-0.078125,0.203125,0.703125,0.796875,-0.1875,0,-0.05154639175257736,1.3333333333333333,6.046875,5.0,6.125,-1.25,6.21875,-0.05154639175257736 5082,2000-04-25,6.15625,6.15625,6.0,6.03125,220000.0,0.015463917525773141,1.5,8.0,53.488372093023266,39.15758975553807,-0.20250917875056462,-0.008155695090543702,0.5288121794431602,0.7710635759927387,25.7318706995627,0.15625,-0.35206037604913654,0.049218749999999645,-0.4145458573384033,0.5129833573384026,-0.18266355366920184,0.28110105366920113,0.07808996168444704,66.66666666666666,28.96812426018765,0.23188230366920168,4,-0.171875,0.109375,0.609375,0.703125,-0.25,1,-0.06852791878172593,3.0,6.0625,1.3333333333333333,6.046875,5.0,6.125,-0.06852791878172593 5083,2000-04-26,6.0625,6.15625,6.0625,6.15625,28800.0,-0.015228426395939132,1.0,-0.75,45.23809523809524,41.009441607389924,-0.06405604747943539,0.05000955343594171,0.5764631134362537,0.8648135759927387,24.96362870948631,0.09375,-0.3273774900711439,-0.020312500000000178,-0.43539859205295706,0.3947735920529567,-0.22785554602647906,0.1872305460264787,0.12028096551600242,33.33333333333333,-5.42758781061611,0.20754304602647852,4,-0.0625,0.1875,0.67578125,0.796875,-0.0625,2,-0.04123711340206182,1.5,6.15625,3.0,6.0625,1.3333333333333333,6.046875,-0.04123711340206182 5084,2000-04-27,6.15625,6.15625,6.09375,6.09375,15200.0,0.015463917525773141,1.0,-0.6666666666666666,52.38095238095237,43.28146152646866,-0.11612950575197623,-0.06166954073936104,0.462442561117971,0.7710635759927387,23.551212469527563,0.09375,-0.26553973549084464,0.08281250000000018,-0.31559355526074473,0.4812185552607451,-0.11639052763037228,0.28201552763037263,-0.4375,100.0,55.91114017043916,0.1992030276303723,4,-0.1171875,0.0859375,0.55859375,0.703125,-0.21875,3,-0.045685279187817285,1.0,6.0625,1.5,6.15625,3.0,6.0625,-0.045685279187817285 5085,2000-04-28,6.109375,6.15625,6.046875,6.15625,64800.0,-0.0076142131979695105,3.6666666666666665,-0.75,53.012048192771076,45.560577992332114,-0.03633293886339395,-0.0596957566969607,0.4911066874299843,0.8179385759927387,22.99397267819268,0.109375,-0.19536102652583232,0.0625,-0.23465620338558058,0.3596562033855806,-0.08607810169278984,0.21107810169278984,-0.38187499999999996,70.0,21.359872303756795,0.14857810169279018,4,-0.0703125,0.1328125,0.53125,0.75,-0.171875,4,-0.038363171355498715,1.0,6.15625,1.0,6.0625,1.5,6.15625,-0.038363171355498715 5086,2000-05-01,6.0625,6.109375,6.015625,6.09375,70800.0,-0.007672634271099765,2.0,0.6666666666666666,60.273972602739725,48.2829796455724,0.03641712949043985,-0.035564456616066664,0.5097837380716861,0.8648135759927387,22.944672372492324,0.09375,-0.13545192393743122,0.028906250000000355,-0.23747232502109483,0.29528482502109554,-0.10428303751054724,0.16209553751054795,-0.3264250000000004,40.0,-14.181702378037237,0.1331892875105475,5,0.046875,0.1796875,0.7265625,0.796875,-0.125,0,-0.03608247422680411,3.6666666666666665,6.109375,1.0,6.15625,1.0,6.0625,-0.03608247422680411 5087,2000-05-02,5.875,6.046875,5.875,6.046875,408800.0,-0.030927835051546393,1.0,5.5,55.69620253164557,49.27431397704556,0.22833283967111662,0.13939258748698258,0.6708590993548356,1.0523135759927387,22.594473871020888,0.1875,-0.08912957927072096,-0.14609375000000036,-0.4178212508238097,0.125633750823809,-0.28195750041190504,-0.010229999588095673,-0.1305215000000004,0.0,-58.157346593657465,0.13586375041190457,5,0.15625,0.3671875,0.9140625,0.984375,0.046875,1,0.0,2.0,6.0625,3.6666666666666665,6.109375,1.0,6.15625,0.0 5088,2000-05-03,5.734375,5.890625,5.734375,5.890625,190000.0,-0.02393617021276595,1.0,0.9090909090909091,46.98795180722892,50.5912936072782,0.3274594847787604,0.26791080020228364,0.7889251772503316,1.1929385759927387,22.05189978735298,0.15625,-0.048395463974189035,-0.2703125000000002,-0.5697259891750965,0.02910098917509618,-0.42001924458754836,-0.120605755412452,0.421875,0.0,-60.602677692925184,0.14970674458754826,5,0.2109375,0.5078125,1.078125,1.125,0.21875,2,0.02997275204359684,1.0,5.875,2.0,6.0625,3.6666666666666665,6.109375,0.02997275204359684 5089,2000-05-04,5.875,5.890625,5.78125,5.78125,96000.0,0.02452316076294281,-1.3333333333333333,-0.6,50.0,51.63296027394487,0.16499345473404325,0.10822230619040774,0.6269102138270375,1.0523135759927387,22.033072636657696,0.15625,-0.01528452639166833,-0.11406250000000018,-0.40582509387422494,0.17770009387422459,-0.25994379693711256,0.031818796937112204,0.2728124999999997,33.33333333333333,-29.000633227770564,0.14588129693711252,5,0.0703125,0.3671875,0.9375,0.984375,0.046875,3,0.02127659574468077,1.0,5.734375,1.0,5.875,2.0,6.0625,0.02127659574468077 5090,2000-05-05,5.859375,5.875,5.8125,5.8125,38400.0,-0.0026595744680850686,-1.6666666666666667,0.5,47.67441860465117,51.6391126056786,0.1689963338033973,0.11108353589426034,0.6300933046555297,1.0679385759927387,22.01322804334437,0.0625,-0.02536198614284224,-0.11796875000000018,-0.4108522353994708,0.17491473539947044,-0.26441049269973593,0.028472992699735578,0.28016874999999963,33.33333333333333,-27.47934252639932,0.1464417426997355,5,0.0859375,0.3828125,0.890625,1.0,0.03125,4,0.01333333333333342,-1.3333333333333333,5.875,1.0,5.734375,1.0,5.875,0.01333333333333342 5091,2000-05-08,5.875,5.90625,5.875,5.890625,96000.0,0.002666666666666595,-3.0,-0.3333333333333333,45.1219512195122,50.709510286399585,0.13854715659508265,0.08764614538042981,0.601951434134584,1.0523135759927387,21.804641206295184,0.046875,-0.004980501620142519,-0.09453125000000018,-0.3896872845037054,0.20062478450370502,-0.24210926725185278,0.05304676725185242,0.2564403749999995,45.0,-10.40730336488695,0.14757801725185274,5,0.0703125,0.3671875,0.875,0.984375,-0.03125,0,0.010638297872340496,-1.6666666666666667,5.859375,-1.3333333333333333,5.875,1.0,5.734375,0.010638297872340496 5092,2000-05-09,5.796875,5.90625,5.796875,5.875,16400.0,-0.013297872340425565,-1.8,5.0,31.506849315068493,49.183816294952166,0.17917615239730367,0.17213540638074498,0.6593416282922879,1.1304385759927387,21.2063260951711,0.109375,0.00458653858565139,-0.17109374999999982,-0.46971224533574407,0.12752474533574443,-0.3204029976678724,-0.021784502332127254,0.32662406749999917,36.36363636363637,-13.562668044643146,0.14930924766787232,5,0.1484375,0.25,0.9453125,1.0625,0.078125,1,0.0242587601078168,-3.0,5.875,-1.6666666666666667,5.859375,-1.3333333333333333,5.875,0.0242587601078168 5093,2000-05-10,5.65625,5.78125,5.640625,5.78125,88800.0,-0.02425876010781669,1.25,1.6,30.26315789473685,46.726283574261565,0.2862127133643364,0.32317682317030183,0.7615549978520777,1.2710635759927387,20.527131868714168,0.15625,-0.004948161691011421,-0.3078124999999998,-0.6209861160914496,0.005361116091449958,-0.46439930804572427,-0.15122569195427538,0.4594665861499996,5.88235294117647,-39.18390515195558,0.15658680804572475,5,0.2421875,0.2890625,1.00390625,1.203125,0.203125,2,0.046961325966850875,-1.8,5.796875,-3.0,5.875,-1.6666666666666667,5.859375,0.046961325966850875 5094,2000-05-11,5.890625,5.9375,5.71875,5.71875,108000.0,0.04143646408839774,-1.5454545454545454,-1.375,44.18604651162791,45.74561672080121,0.01139463566579213,0.10008632824361818,0.4937221658823354,1.0366885759927387,19.4686837981701,0.28125,-0.02756384951493196,-0.07734374999999982,-0.3844476548728668,0.22976015487286716,-0.23089570243643376,0.07620820243643411,0.20608792270399956,84.21052631578947,38.350134046691366,0.15355195243643363,5,-0.015625,0.0546875,0.69140625,0.96875,-0.046875,3,0.010610079575596787,1.25,5.65625,-1.8,5.796875,-3.0,5.875,0.010610079575596787 5095,2000-05-12,5.90625,5.921875,5.859375,5.890625,129200.0,0.0026525198938991412,1.6666666666666667,0.09090909090909091,44.18604651162791,43.95806937734433,-0.04031309913383829,0.091619941054768,0.45168683251880903,1.0210635759927387,18.6429063137868,0.0625,-0.03098570472426765,-0.06328125000000018,-0.3687069330422865,0.24214443304228617,-0.2159940915211438,0.08943159152114344,0.17221940579583972,89.47368421052632,42.98738458964564,0.1527128415211433,5,-0.0625,0.0390625,0.67578125,0.953125,-0.09375,4,0.002645502645502562,-1.5454545454545454,5.890625,1.25,5.65625,-1.8,5.796875,0.002645502645502562 5096,2000-05-15,5.875,5.90625,5.859375,5.90625,29600.0,-0.005291005291005346,2.0,-2.0,39.024390243902445,42.105645789817316,-0.04297641963255039,0.12561865882368384,0.4611597402518557,1.0523135759927387,18.131625715545997,0.046875,-0.05570141127830475,-0.09218749999999964,-0.39986409135596546,0.21548909135596617,-0.24602579567798255,0.06165079567798326,0.18595562956400613,78.94736842105263,33.56736763557978,0.15383829567798313,5,-0.0859375,0.0703125,0.61328125,0.984375,-0.0625,0,0.0026595744680850686,1.6666666666666667,5.90625,-1.5454545454545454,5.890625,1.25,5.65625,0.0026595744680850686 5097,2000-05-16,5.890625,5.921875,5.890625,5.90625,64800.0,0.0026595744680850686,-3.0,0.5,42.857142857142854,41.646667017585536,-0.06275085110067025,0.10685809093704979,0.42046791027952857,1.0366885759927387,17.43046857567368,0.046875,-0.08015073952585627,-0.07109375000000018,-0.38019949407432474,0.23801199407432438,-0.22564662203716246,0.0834591220371621,0.15351740438144557,84.21052631578947,35.765601693208524,0.1545528720371624,5,-0.1015625,0.0546875,0.55078125,0.96875,-0.765625,1,-0.007957559681697646,2.0,5.875,1.6666666666666667,5.90625,-1.5454545454545454,5.890625,-0.007957559681697646 5098,2000-05-17,5.828125,5.875,5.828125,5.859375,77600.0,-0.010610079575596787,-2.0,2.0,36.0,40.09111146202998,0.01614378587588039,0.14608269159038834,0.45716171863129595,1.0991885759927387,17.880105533329157,0.0625,-0.1149919591001165,-0.11406250000000018,-0.40352590442274394,0.1754009044227436,-0.25879420221137206,0.030669202211371704,0.19987670820618764,50.0,7.7428160439712315,0.14473170221137185,5,-0.0390625,0.1171875,0.52734375,1.03125,-0.8125,2,0.008042895442359255,-3.0,5.890625,2.0,5.875,1.6666666666666667,5.90625,0.008042895442359255 5099,2000-05-18,5.828125,5.84375,5.796875,5.828125,106800.0,0.0,2.0,-0.0,37.5,38.96062050595762,0.009828930175835637,0.1293321137869441,0.43233461176597743,1.0991885759927387,18.400719872105203,0.046875,-0.13193617020809079,-0.09921875000000036,-0.37951226245614844,0.18107476245614773,-0.23936550622807395,0.040928006228073244,0.1843816398779401,25.0,-13.17999256229649,0.14014675622807393,5,-0.0390625,0.1171875,0.47265625,1.015625,-0.59375,3,0.00536193029490617,-2.0,5.828125,-3.0,5.890625,2.0,5.875,0.00536193029490617 5100,2000-05-19,5.78125,5.828125,5.78125,5.828125,95200.0,-0.008042895442359255,1.0,-100.0,37.5,38.11373703712293,0.04968095927385896,0.1636787148732708,0.4568519547640939,1.1460635759927387,18.973249953613415,0.046875,-0.12602713823725242,-0.1328125,-0.4144277598941821,0.14880275989418212,-0.2736201299470906,0.007995129947090618,0.21638137428282267,0.0,-36.382107849482665,0.14080762994709103,5,0.0078125,0.1640625,0.51171875,1.0625,-0.578125,4,0.0108108108108107,2.0,5.828125,-2.0,5.828125,-3.0,5.890625,0.0108108108108107 5101,2000-05-22,5.75,5.796875,5.71875,5.78125,55600.0,-0.00540540540540535,1.5,0.6666666666666666,43.54838709677419,39.45168567953468,0.06854306788771591,0.1795207280227462,0.47096481378334243,1.1773135759927387,19.67134745928248,0.078125,-0.13627881533952557,-0.1484375,-0.4300527598941821,0.13317775989418212,-0.2892451299470906,-0.007629870052909382,0.23335111931150987,15.384615384615385,-24.54209199757844,0.14080762994709087,5,0.0390625,0.1953125,0.421875,1.09375,-0.53125,0,0.010869565217391353,1.0,5.78125,2.0,5.828125,-2.0,5.828125,0.010869565217391353 5102,2000-05-23,5.734375,5.75,5.71875,5.734375,308800.0,-0.0027173913043477826,1.0,-0.0,50.0,41.644668135675026,0.08311000966748683,0.17066970694579275,0.47345123586865334,1.1929385759927387,20.838336699015997,0.03125,-0.1426604383924186,-0.14296874999999964,-0.4058512642205141,0.1199137642205148,-0.27441000711025687,-0.011527492889742419,0.23526707453904905,10.0,-33.532296639721835,0.13144125711025711,5,0.09375,0.2109375,0.3984375,1.109375,-0.5625,1,0.013623978201634968,1.5,5.75,1.0,5.78125,2.0,5.828125,0.013623978201634968 5103,2000-05-24,5.8125,5.8125,5.71875,5.734375,88000.0,0.013623978201634968,1.4,100.0,46.0,41.84621852327193,0.03294437130176853,0.07679219644915847,0.38232087074761356,1.1148135759927387,21.892073410585162,0.09375,-0.14506583027359365,-0.052343750000000355,-0.3015767428078373,0.1968892428078366,-0.17696024640391883,0.07227274640391812,0.14398139155748702,75.0,28.930997439153714,0.12461649640391843,5,0.0078125,0.1328125,0.3203125,1.03125,-0.40625,2,-0.11827956989247312,1.0,5.734375,1.5,5.75,1.0,5.78125,-0.11827956989247312 5104,2000-05-25,5.875,5.890625,5.84375,5.84375,45200.0,0.010752688172043001,-2.0,0.4,50.94339622641509,42.597035158248275,-0.035766331452977695,-0.008283394632552898,0.30525874856279067,1.0523135759927387,22.79449380942513,0.078125,-0.12138703571789922,0.024218750000000178,-0.18417693694080484,0.2326144369408052,-0.07997909347040189,0.12841659347040224,0.06884713589518743,90.9090909090909,41.443361824937014,0.10419784347040245,5,-0.0546875,0.0390625,0.2578125,0.96875,-0.5,3,-0.14627659574468088,1.4,5.8125,1.0,5.734375,1.5,5.75,-0.14627659574468088 5105,2000-05-26,5.875,5.890625,5.875,5.875,111600.0,0.0,0.0,0.0,50.0,43.81654735337024,-0.04544426300574145,-0.028187672185698176,0.2803220366205572,1.0348048742920408,23.550966275507918,0.015625,-0.0822117608751789,0.03593750000000018,-0.13405064780666365,0.205925647806664,-0.04905657390333218,0.12093157390333253,0.056718250459379504,90.9090909090909,39.189829406406815,0.08499407390333205,5,-0.0546875,0.0234375,0.2578125,0.96875,-0.65625,4,-0.10904255319148937,-2.0,5.875,1.4,5.8125,1.0,5.734375,-0.10904255319148937 5106,2000-05-30,5.84375,5.84375,5.796875,5.8125,38000.0,-0.005319148936170248,2.0,100.0,53.06122448979592,44.95033420144281,-0.02133706516375078,-0.014931703958760423,0.2877729260361317,1.0486856769656745,24.36403914760134,0.078125,-0.0793454903319386,0.015625,-0.11811546940959161,0.1493654694095916,-0.051245234704795806,0.0824952347047958,0.07632452044100457,72.72727272727273,18.278046494564073,0.06687023470479593,5,-0.0390625,0.0546875,0.2890625,1.0,-0.6875,1,-0.10962566844919786,0.0,5.875,-2.0,5.875,1.4,5.8125,-0.10962566844919786 5107,2000-05-31,5.875,5.984375,5.828125,5.828125,42800.0,0.005347593582887722,-5.666666666666667,1.5,66.66666666666666,48.357741608850205,-0.06150440088371045,-0.04867742062569835,0.2351148446629061,1.0013192948369527,24.29785628615921,0.15625,-0.0771620119049965,0.046875,-0.08686546940959161,0.1806154694095916,-0.019995234704795806,0.1137452347047958,-0.234375,58.82352941176471,-1.6960008047328472,0.06687023470479593,5,-0.0234375,0.0234375,0.25,0.96875,-0.6875,2,-0.11170212765957444,2.0,5.84375,0.0,5.875,-2.0,5.875,-0.11170212765957444 5108,2000-06-01,5.90625,5.90625,5.875,5.875,236800.0,0.005319148936170137,1.0,0.6666666666666666,51.72413793103448,49.93820137896515,-0.08996804772703015,-0.06997860050296367,0.17985991517187294,0.952723579745328,23.724626528798133,0.03125,-0.06411389929685374,0.06953124999999982,-0.060891818546994436,0.19995431854699408,0.004319715726502693,0.13474278427349695,-0.25875000000000004,58.333333333333336,0.7770716096186518,0.06521153427349695,6,-0.0546875,-0.0078125,0.21875,0.9375,-0.6875,3,-0.1243386243386243,-5.666666666666667,5.875,2.0,5.84375,0.0,5.875,-0.1243386243386243 5109,2000-06-02,6.0,6.0,5.9375,5.9375,232400.0,0.015873015873015817,1.0,2.0,58.8235294117647,52.307482424716774,-0.1751975408724462,-0.1621998267943212,0.0667291793641347,0.8395020522168135,22.897360681459254,0.09375,-0.0564117888508715,0.15703125000000018,0.008202558408650695,0.30585994159134966,0.08261690420432544,0.23144559579567492,-0.3457625000000002,100.0,44.56099219551453,0.07441434579567453,6,-0.140625,-0.1015625,0.125,0.8046875,-0.75,4,-0.09895833333333337,1.0,5.90625,-5.666666666666667,5.875,2.0,5.84375,-0.09895833333333337 5110,2000-06-05,5.9375,5.96875,5.9375,5.96875,99600.0,-0.01041666666666663,1.0,-0.5,55.55555555555556,53.641612253470264,-0.09856812298478612,-0.0986021851156984,0.11023375185889517,0.8854622252271103,22.025388359776425,0.0625,-0.035168344331846235,0.09062500000000018,-0.06400475729822741,0.24525475729822777,0.013310121350886384,0.16793987864911397,-0.2694320000000001,69.23076923076923,16.072849109051866,0.07731487864911377,6,-0.078125,-0.0390625,0.203125,0.8671875,-0.65625,0,-0.09473684210526312,1.0,6.0,1.0,5.90625,-5.666666666666667,5.875,-0.09473684210526312 5111,2000-06-06,5.9375,5.96875,5.9375,5.9375,136800.0,0.0,0.0,-0.0,54.285714285714285,54.11780272966074,-0.07730352347700542,-0.098742334357798,0.09286154985641382,0.8680060225507207,21.30717304625382,0.03125,-0.015729683067110756,0.08750000000000036,-0.07197333137881134,0.24697333137881206,0.007763334310594949,0.16723666568940576,-0.2561547200000005,63.63636363636363,13.811276273159358,0.07973666568940568,6,-0.078125,-0.0625,0.203125,0.734375,-0.75,1,-0.12105263157894741,1.0,5.9375,1.0,6.0,1.0,5.90625,-0.12105263157894741 5112,2000-06-07,5.9375,5.9375,5.90625,5.9375,225200.0,0.0,1.0,0.0,61.29032258064516,55.81672746084354,-0.05080257524385168,-0.09240451323431387,0.07412373564717889,0.8483767074667448,20.320531989338917,0.03125,0.008575434784512836,0.08046874999999964,-0.08152280019793512,0.2424603001979344,-0.0005270250989672931,0.16146452509896658,-0.24340853120000006,50.0,0.18889847622126155,0.08099577509896734,6,-0.0390625,-0.09375,0.23828125,0.734375,-0.671875,2,-0.13157894736842102,0.0,5.9375,1.0,5.9375,1.0,6.0,-0.13157894736842102 5113,2000-06-08,5.921875,5.921875,5.90625,5.90625,166000.0,-0.0026315789473684292,1.0,100.0,59.375,56.753572324575195,-0.020150141568763047,-0.05887792323885499,0.07145045946931816,0.8463276333754592,18.723800557628923,0.03125,0.02682150130885841,0.05156250000000018,-0.08221639505883083,0.18534139505883118,-0.015326947529415769,0.11845194752941612,-0.21554718995199984,16.666666666666664,-34.78406430567642,0.06688944752941567,6,-0.0234375,-0.1015625,0.21484375,0.75,-0.640625,3,-0.12401055408970973,1.0,5.9375,0.0,5.9375,1.0,5.9375,-0.12401055408970973 5114,2000-06-09,5.953125,5.96875,5.90625,5.90625,158400.0,0.005277044854881341,-1.6666666666666667,3.0,67.74193548387098,58.72489848944974,-0.04375387436888012,-0.08981011283908114,0.02843636792920723,0.7969068724211743,17.921088246735835,0.0625,0.040961633822205634,0.07968750000000036,-0.05892195940608058,0.2182969594060813,0.010382770296959443,0.14899222970304127,-0.23505030235391988,75.0,16.337147423366062,0.06930472970304061,6,-0.0546875,-0.1328125,0.140625,0.71875,-0.71875,4,-0.12335958005249348,1.0,5.921875,1.0,5.9375,0.0,5.9375,-0.12335958005249348 5115,2000-06-12,5.921875,5.96875,5.90625,5.96875,99600.0,-0.005249343832021025,1.6666666666666667,-1.0,67.74193548387098,60.356088599902534,-0.005761259658228823,-0.060427665262266395,0.03774596574917499,0.8093704343885548,17.07499636511835,0.0625,0.05382842576223634,0.04765625000000018,-0.09190478350280973,0.18721728350281008,-0.022124266751404775,0.11743676675140513,-0.19252329025976334,25.0,-37.52053873950983,0.0697805167514049,6,-0.0078125,-0.1015625,0.171875,0.75,-0.8125,0,-0.11345646437994727,-1.6666666666666667,5.953125,1.0,5.921875,1.0,5.9375,-0.11345646437994727 5116,2000-06-13,5.890625,5.921875,5.859375,5.921875,80400.0,-0.00527704485488123,3.0,0.6666666666666666,65.625,60.240347859161794,0.0366962117522851,-0.029457353708012057,0.056314422618193305,0.8219605288986624,16.287237285088597,0.0625,0.057177490056622204,0.015625,-0.12412924859375085,0.15537924859375085,-0.05425212429687587,0.08550212429687587,-0.1504473586493731,28.57142857142857,-38.91576645258111,0.06987712429687558,6,0.0390625,-0.0703125,0.203125,0.78125,-0.921875,1,-0.10344827586206895,1.6666666666666667,5.921875,-1.6666666666666667,5.953125,1.0,5.921875,-0.10344827586206895 5117,2000-06-14,5.84375,5.875,5.84375,5.875,136000.0,-0.007957559681697646,1.0,1.0,53.33333333333333,60.419147348306105,0.08791771714294683,0.014467591017766068,0.09625004966731332,0.8492146351269643,15.603412102024162,0.046875,0.06064480544330575,-0.028906250000000355,-0.1691286268416059,0.11131612684160519,-0.09901743842080268,0.04120493842080197,-0.09317946430339852,0.0,-63.7883060193369,0.07011118842080276,6,0.078125,-0.0234375,0.25,0.828125,-0.75,2,-0.11229946524064172,3.0,5.890625,1.6666666666666667,5.921875,-1.6666666666666667,5.953125,-0.11229946524064172 5118,2000-06-15,5.875,5.875,5.828125,5.84375,55200.0,0.005347593582887722,2.0,-1.0,50.0,59.438755191443356,0.05785254890121472,-0.013798024694452238,0.06029559967771814,0.7988252367895123,14.655922999834397,0.046875,0.0647107407170342,0.0,-0.13864653562967,0.13864653562967,-0.069323267814835,0.069323267814835,-0.11445228573126265,33.33333333333333,-25.908026707684428,0.06932326781483483,6,0.0234375,-0.0546875,0.12109375,0.796875,-0.8125,3,-0.10372340425531912,1.0,5.84375,3.0,5.890625,1.6666666666666667,5.921875,-0.10372340425531912 5119,2000-06-16,5.859375,5.875,5.859375,5.875,140400.0,-0.0026595744680850686,1.0,-0.5,48.275862068965516,58.62990035960002,0.05747638687507983,0.004519925003154235,0.06690785011792322,0.7897864522126978,13.523488219054666,0.015625,0.05562218806293906,-0.017187500000000355,-0.15430568999067873,0.11993068999067802,-0.08574659499533954,0.05137159499533883,-0.08924919430201239,22.22222222222222,-31.64963405094509,0.06855909499533924,6,0.0390625,0.0,0.0625,0.7734375,-0.671875,4,-0.09866666666666668,2.0,5.875,1.0,5.84375,3.0,5.890625,-0.09866666666666668 5120,2000-06-19,5.84375,5.859375,5.8125,5.859375,50400.0,-0.002666666666666706,5.0,1.0,50.0,58.15370988340955,0.06526807702008419,0.026422017146063403,0.07617501842414853,0.7806559041096399,12.398483439005878,0.046875,0.056270140753974296,-0.03593750000000018,-0.1666066407414517,0.09473164074145135,-0.10127207037072594,0.029397070370725586,-0.06442922652993222,28.57142857142857,-21.96873509388785,0.06533457037072585,6,0.046875,0.015625,0.06640625,0.7890625,-0.734375,0,-0.10427807486631013,1.0,5.859375,2.0,5.875,1.0,5.84375,-0.10427807486631013 5121,2000-06-20,5.8125,5.828125,5.78125,5.828125,48000.0,-0.005347593582887722,5.0,1.0,42.857142857142854,56.1055788030204,0.08596196919584997,0.06597711997923206,0.10258784435203339,0.789711155952812,11.02952326408463,0.0625,0.04361809985999887,-0.0703125,-0.19049088988246154,0.049865889882461545,-0.13040169494123077,-0.010223305058769228,0.1875,33.33333333333333,-15.491526988682622,0.060089194941230765,6,0.0625,0.046875,0.08203125,0.8203125,-0.734375,1,-0.12096774193548387,5.0,5.84375,1.0,5.859375,2.0,5.875,-0.12096774193548387 5122,2000-06-21,5.8125,5.84375,5.8125,5.84375,34000.0,0.0,1.0,2.0,38.46153846153846,53.78186085430245,0.07416531741057053,0.07602814973031347,0.10419926595242046,0.7665426222327243,9.527390158175132,0.03125,0.0365447287525793,-0.07421875,-0.17804907321889907,0.029611573218899068,-0.12613391160944953,-0.022303588390550466,0.18312500000000043,33.33333333333333,-13.69851478864328,0.05191516160944936,6,0.0625,0.046875,0.0546875,0.6328125,-0.75,2,-0.14516129032258063,5.0,5.8125,5.0,5.84375,1.0,5.859375,-0.14516129032258063 5123,2000-06-22,5.125,5.46875,5.125,5.46875,292800.0,-0.11827956989247312,1.0,11.0,6.25,46.94942357831679,0.7115705237091436,0.7477173706935405,0.7883774066121827,1.4271400714190436,9.590916216697298,0.6875,0.011925035653659322,-0.7273437500000002,-1.083428516621293,-0.37125898337870744,-0.905386133310647,-0.5493013666893534,0.8663375000000002,0.0,-38.665670848391635,0.1780423833106464,6,0.421875,0.4375,0.7421875,1.2265625,0.03125,3,-0.0060975609756097615,1.0,5.8125,5.0,5.8125,5.0,5.84375,-0.0060975609756097615 5124,2000-06-23,5.015625,5.0625,4.90625,5.0625,260000.0,-0.021341463414634165,5.666666666666667,0.13636363636363635,5.97014925373135,40.08589177496794,0.7531811095003098,0.8320697211692494,0.890572523086532,1.5077054435116874,10.436658898036033,0.21875,-0.02280179003713645,-0.7937500000000002,-1.3097959804584978,-0.2777040195415026,-1.0517729902292485,-0.5357270097707518,0.9410590000000001,11.475409836065573,-22.36049200754219,0.25802299022924857,6,0.3984375,0.4375,0.8515625,1.3046875,0.109375,4,0.009345794392523255,1.0,5.125,1.0,5.8125,5.0,5.8125,0.009345794392523255 5125,2000-06-26,5.234375,5.34375,5.03125,5.03125,120400.0,0.04361370716510904,-2.076923076923077,-4.333333333333333,22.222222222222214,35.26336091077041,0.476793432857316,0.5932828185281389,0.6650216299594582,1.263620222138072,10.634760824711687,0.328125,-0.053897219657913276,-0.54296875,-1.1180183581289107,0.032080858128910705,-0.8304935540644554,-0.25544394593554465,0.6592829600000005,35.0,4.729851906634593,0.2875248040644552,6,0.15625,0.21875,0.6328125,1.0859375,0.015625,0,-0.008955223880596996,5.666666666666667,5.015625,1.0,5.125,1.0,5.8125,-0.008955223880596996 5126,2000-06-27,5.203125,5.234375,5.171875,5.171875,43200.0,-0.005970149253731294,-3.0,0.15384615384615385,21.686746987951807,31.747073539061354,0.4473047010289761,0.6051018856016066,0.6874562368668728,1.2713414556567901,10.423913211040905,0.0625,-0.0969227070363079,-0.5421874999999998,-1.1705583441383638,0.08618334413836415,-0.8563729220691823,-0.2280020779308174,0.6312884824000005,31.666666666666664,3.731428879396031,0.31418542206918204,6,0.1875,0.25,0.6640625,1.1015625,0.03125,1,-0.018018018018018056,-2.076923076923077,5.234375,5.666666666666667,5.015625,1.0,5.125,-0.018018018018018056 5127,2000-06-28,5.21875,5.234375,5.03125,5.234375,96000.0,0.0030030030030030463,25.0,-0.5,22.891566265060234,28.735025346290275,0.37291618572671315,0.5668543776585544,0.6604970657445204,1.232788139200216,11.385760369370338,0.203125,-0.14176659803209635,-0.49375000000000036,-1.1609441443956108,0.17344414439561007,-0.8273470721978056,-0.16015292780219514,0.5599736734560006,55.55555555555556,25.11283421121796,0.33359707219780543,6,0.171875,0.234375,0.6484375,1.0390625,0.0,2,-0.026946107784431184,-3.0,5.203125,-2.076923076923077,5.234375,5.666666666666667,5.015625,-0.026946107784431184 5128,2000-06-29,5.171875,5.1875,5.15625,5.1875,65600.0,-0.008982035928143728,3.0,1.0,20.23809523809524,25.619717920638017,0.3459437792071576,0.5859319603174313,0.6882074717306548,1.2524871736264265,12.399586943319289,0.0625,-0.1891296110213121,-0.50390625,-1.2061169128121696,0.1983044128121696,-0.8550115814060852,-0.15280091859391476,0.5545002530486407,60.71428571428571,34.42444790962034,0.3511053314060848,6,0.2109375,0.28125,0.71484375,1.0703125,0.03125,3,-0.02114803625377648,25.0,5.21875,-3.0,5.203125,-2.076923076923077,5.234375,-0.02114803625377648 5129,2000-06-30,5.40625,5.40625,5.203125,5.203125,202400.0,0.0453172205438066,1.0,-13.0,32.98969072164948,23.72968355637685,0.04529700721283181,0.3212653993384933,0.4400185083840906,0.989278837787257,13.632318757690301,0.234375,-0.22385544591261564,-0.23984375000000036,-0.9345040554494375,0.4548165554494368,-0.5871739027247189,0.10748640272471821,0.27091773786572215,100.0,70.50885541915545,0.34733015272471873,6,-0.03125,0.046875,0.4765625,0.8359375,-0.203125,4,-0.046242774566473965,3.0,5.171875,25.0,5.21875,-3.0,5.203125,-0.046242774566473965 5130,2000-07-03,5.375,5.390625,5.375,5.375,11600.0,-0.005780346820809301,0.0,0.0,32.98969072164948,22.633299985766477,0.0034221563939942357,0.32486985127711066,0.4593251908936713,0.9914705497011678,14.931668931092371,0.03125,-0.26379088067739076,-0.24296875000000018,-0.9334880619893635,0.44755056198936316,-0.5882284059946814,0.10229090599468105,0.25591267359377845,91.66666666666666,59.49558331232643,0.3452596559946815,7,0.0,0.078125,0.4921875,0.8671875,-0.03125,0,-0.046511627906976716,1.0,5.40625,3.0,5.171875,25.0,5.21875,-0.046511627906976716 5131,2000-07-05,5.21875,5.359375,5.21875,5.359375,58800.0,-0.029069767441860517,1.0,-100.0,30.769230769230774,21.77859913106562,0.0744172733435633,0.44745315919178097,0.6010662719004518,1.116211236513811,16.490478121218484,0.15625,-0.3101631327081691,-0.36328125,-1.0585775796463857,0.33201507964638566,-0.7109294148231928,-0.01563308517680717,0.3686829131781515,50.0,13.191100586196939,0.34764816482319305,7,-0.03125,0.234375,0.640625,1.0234375,-0.03125,2,0.0059880239520957446,0.0,5.375,1.0,5.40625,3.0,5.171875,0.0059880239520957446 5132,2000-07-06,5.15625,5.21875,5.078125,5.21875,55200.0,-0.0119760479041916,3.5,0.4444444444444444,28.301886792452834,24.228808774671492,0.03803884645151889,0.4726562195303714,0.645009649864221,1.149262953791351,18.066428075346337,0.140625,-0.36335969152876935,-0.38671875,-1.0857014312241589,0.31226393122415885,-0.7362100906120794,-0.037227409387920574,0.3903119383874625,23.809523809523807,-12.883859643105101,0.34949134061207937,7,0.0,0.296875,0.6953125,1.0859375,0.0,3,0.015151515151515138,1.0,5.21875,0.0,5.375,1.0,5.40625,0.015151515151515138 5133,2000-07-07,5.1875,5.1875,5.125,5.125,68000.0,0.0060606060606061,1.0,-1.0,29.90654205607477,26.88840797493187,0.018536076540529578,0.404296244596658,0.5982058633135807,1.0862020432228725,19.72754432325775,0.0625,-0.4154363215763901,-0.31874999999999964,-1.0110478519318624,0.37354785193186313,-0.6648989259659306,0.027398925965931298,0.3206432220842146,33.33333333333333,-4.976138230493753,0.3461489259659313,7,0.03125,0.265625,0.6875,1.0390625,-0.078125,4,0.006024096385542244,3.5,5.15625,1.0,5.21875,0.0,5.375,0.006024096385542244 5134,2000-07-10,5.21875,5.234375,5.179687976837158,5.21875,49200.0,0.006024096385542244,2.499969482421875,0.0,31.48148148148148,27.917214559294013,0.021377534418153488,0.3322420116739835,0.5484222140052184,1.0357237208710979,21.663459343870763,0.0546870231628418,-0.4708780381265427,-0.2507812500000002,-0.9208254201612682,0.41926292016126787,-0.5858033350806338,0.0842408350806334,0.2532796287591621,45.0,5.233236922821106,0.3350220850806338,7,0.0,0.234375,0.65625,1.0078125,-0.09375,0,-0.0029940119760478723,1.0,5.1875,3.5,5.15625,1.0,5.21875,-0.0029940119760478723 5135,2000-07-11,5.25,5.25,5.203125,5.21875,24000.0,0.0059880239520957446,2.0,100.0,33.33333333333333,29.211279708780847,-0.008295315749163201,0.26148231383398723,0.5001307212788131,0.9867288262113085,23.66853907205296,0.046875,-0.4276534228237052,-0.18593749999999964,-0.8272461050987303,0.455371105098731,-0.506591802549365,0.1347168025493657,0.1880828510336121,61.111111111111114,19.682466082095573,0.32065430254936533,7,-0.03125,0.1875,0.62890625,0.9609375,-0.140625,1,-0.008928571428571397,2.499969482421875,5.21875,1.0,5.1875,3.5,5.15625,-0.008928571428571397 5136,2000-07-12,5.28125,5.28125,5.234375,5.25,60800.0,0.005952380952380931,2.0,1.0,34.54545454545455,30.50615618438021,-0.03050588045886382,0.19208710936111828,0.4533621501706673,0.9332447385235225,25.41131121328246,0.046875,-0.36942233769797816,-0.12421874999999982,-0.7315745476730768,0.4831370476730772,-0.4278966488365388,0.17945914883653913,0.12492287997159579,100.0,55.17013071583308,0.3036778988365386,7,-0.0390625,0.15625,0.59765625,0.921875,-0.125,2,0.01183431952662728,2.0,5.25,2.499969482421875,5.21875,1.0,5.1875,0.01183431952662728 5137,2000-07-13,5.1875,5.28125,5.1875,5.265625,441600.0,-0.017751479289940808,-1.4,-2.5,52.77777777777778,34.12167646656716,0.0652018039849116,0.24680553060973232,0.5362288467589016,1.0062351545987518,27.186277255520462,0.09375,-0.34087783214086453,-0.18515625000000036,-0.7630055797234467,0.392693079723446,-0.4740809148617231,0.10376841486172239,0.1886775071733,40.0,-10.066779515768488,0.28892466486172314,7,0.0546875,0.25,0.6796875,1.015625,-0.078125,3,0.0,2.0,5.28125,2.0,5.25,2.499969482421875,5.21875,0.0 5138,2000-07-14,5.265625,5.265625,5.1875,5.1875,16400.0,0.015060240963855387,1.0,-1.0,61.42857142857143,37.2815521006696,0.0019821987883448244,0.1272089912876826,0.4524374301872287,0.9105879487270121,28.930940832681014,0.078125,-0.3047520697376589,-0.07656249999999964,-0.6050382282929174,0.45191322829291813,-0.34080036414645853,0.18767536414645924,0.08235685674290227,84.61531238409134,28.441471633287733,0.264237864146459,7,-0.03125,0.171875,0.60546875,0.9375,-0.140625,4,-0.020771513353115778,-1.4,5.1875,2.0,5.28125,2.0,5.25,-0.020771513353115778 5139,2000-07-17,5.28125,5.28125,5.25,5.25,56400.0,0.0029673590504450953,1.0,0.4,52.631578947368425,39.463984125749484,-0.03714491285747101,0.06962110171488689,0.42667729059142623,0.8773537125732602,30.729398438726463,0.03125,-0.2696134963283132,-0.03203125000000018,-0.5013264373414374,0.4372639373414371,-0.2666788436707188,0.20261634367071846,0.0402279453383283,100.0,39.44803717760268,0.2346475936707186,7,-0.0625,0.15625,0.578125,0.921875,-0.234375,0,-0.03254437869822491,1.0,5.265625,-1.4,5.1875,2.0,5.28125,-0.03254437869822491 5140,2000-07-18,5.234375,5.3125,5.234375,5.3125,25600.0,-0.00887573964497046,1.0,-2.5,51.72413793103448,41.79230714372767,-0.013762617224143625,0.07220445101141681,0.4631672122943504,0.9109083754148548,32.15073539092928,0.078125,-0.22524762712478363,-0.048437500000000355,-0.44643051187331384,0.34955551187331313,-0.24743400593665754,0.15055900593665683,-0.328125,37.5,-25.602571183988104,0.19899650593665685,7,-0.0390625,0.203125,0.625,0.96875,-0.15625,1,-0.020895522388059695,1.0,5.28125,1.0,5.265625,-1.4,5.1875,-0.020895522388059695 5141,2000-07-19,5.109375,5.234375,5.0625,5.234375,86400.0,-0.023880597014925398,1.75,1.6,44.61538461538461,43.604918012942306,0.10514842685061421,0.14949172674573408,0.5756117877413605,1.021725938660781,33.642339286251186,0.171875,-0.2172738864268995,-0.13828125000000036,-0.45523552483395324,0.17867302483395253,-0.29675838741697724,0.020195887416976532,-0.19500000000000028,18.75,-43.4356234680254,0.15847713741697658,7,0.078125,0.3046875,0.7578125,1.09375,-0.0625,2,0.0,1.0,5.234375,1.0,5.28125,1.0,5.265625,0.0 5142,2000-07-20,4.96875,5.03125,4.90625,5.03125,96400.0,-0.02752293577981646,3.0,0.5,40.8450704225352,44.82031005366014,0.2418082575670084,0.23575111774417135,0.704307010332105,1.1437139777099006,35.571908143473046,0.203125,-0.21161187383803082,-0.23671874999999964,-0.44208342683954527,-0.03135407316045402,-0.33940108841977246,-0.13403641158022683,0.34375,15.384615384615385,-45.04613285522717,0.10268233841977262,7,0.140625,0.421875,0.90625,1.234375,0.09375,3,0.037735849056603765,1.75,5.109375,1.0,5.234375,1.0,5.28125,0.037735849056603765 5143,2000-07-21,5.09375,5.09375,4.953125,4.953125,119200.0,0.02515723270440251,1.0,-2.25,34.375,45.1418121112733,0.11411133845335097,0.1141420280835872,0.5731172353314857,0.9928805918900956,34.17316083211192,0.140625,-0.1848363609184318,-0.11015625000000018,-0.31855193694077144,0.09823943694077109,-0.21435409347038625,-0.005958406529614102,0.21062500000000028,46.15384615384615,-8.888655235208667,0.1041978434703858,7,0.015625,0.296875,0.77734375,1.109375,-0.03125,4,0.0030674846625766694,3.0,4.96875,1.75,5.109375,1.0,5.234375,0.0030674846625766694 5144,2000-07-24,5.0625,5.125,5.0625,5.078125,179200.0,-0.006134969325153339,-7.0,-0.1111111111111111,34.375,45.257552852014044,0.13507053963897064,0.1571405204670313,0.590130950091206,0.9993501434024159,32.09716108147235,0.0625,-0.14725019678863482,-0.14374999999999982,-0.3441299844243044,0.05662998442430478,-0.24393999221215257,-0.04356000778784708,0.23391250000000063,38.46153846153847,-11.454682353101532,0.10018999221215232,7,0.046875,0.328125,0.796875,0.9453125,0.0,0,0.012345679012345734,1.0,5.09375,3.0,4.96875,1.75,5.109375,0.012345679012345734 5145,2000-07-25,5.1875,5.1875,5.0,5.03125,259600.0,0.024691358024691468,1.4,-10.0,48.387096774193544,46.795513099651714,0.00030460890287375975,0.029986107607753,0.4515499368928797,0.8537872882911826,31.895532873872657,0.1875,-0.1104038459876211,-0.016406250000000178,-0.2164974606982062,0.18368496069820583,-0.11645185534910318,0.08363935534910283,0.10110925000000037,85.71428571428571,34.329443496673576,0.10004560534910313,7,-0.078125,0.1953125,0.69140625,0.7578125,0.0,1,-0.027108433734939763,-7.0,5.0625,1.0,5.09375,3.0,4.96875,-0.027108433734939763 5146,2000-07-26,5.109375,5.171875,5.109375,5.15625,71600.0,-0.015060240963855387,-1.6666666666666667,-0.3,47.61904761904762,46.22232085979281,0.05753570276838982,0.10617091315512184,0.5159135283311773,0.913430735636485,31.68300842739271,0.078125,-0.07949379851824467,-0.08984375,-0.2943557152109948,0.1146682152109948,-0.19209973260549784,0.012412232605497842,0.17158706500000065,72.22222222222221,16.632606503092532,0.10225598260549759,7,0.0,0.265625,0.765625,0.8359375,0.09375,2,-0.006116207951070374,1.4,5.1875,-7.0,5.0625,1.0,5.09375,-0.006116207951070374 5147,2000-07-27,5.078125,5.109375,5.078125,5.109375,5600.0,-0.006116207951070374,1.0,0.6666666666666666,44.444444444444436,44.33519563933426,0.08005824631698122,0.13317333049152857,0.5322515440884015,0.9243329171907888,31.085296361843945,0.03125,-0.054981720767155906,-0.11406250000000018,-0.32530588202026056,0.0971808820202602,-0.21968419101013037,-0.008440808989869986,0.19534282370000078,53.333333333333336,-4.862051825927402,0.10562169101013039,7,0.03125,0.296875,0.7890625,0.8671875,0.0625,3,-0.006153846153846176,-1.6666666666666667,5.109375,1.4,5.1875,-7.0,5.0625,-0.006153846153846176 5148,2000-07-28,5.0625,5.078125,5.0,5.078125,53200.0,-0.003076923076923088,9.0,0.5,41.935483870967744,43.146740630845294,0.07134226599571658,0.14775981528019244,0.5344904132374744,0.919562151759445,30.566291579775022,0.078125,-0.03511602267747893,-0.12421874999999982,-0.34319771851365655,0.0947602185136569,-0.23370823425682818,-0.01472926574317146,0.20362346722600044,33.33333333333333,-25.43520365474801,0.10948948425682833,7,0.046875,0.125,0.8046875,0.8828125,0.234375,4,0.0,1.0,5.078125,-1.6666666666666667,5.109375,1.4,5.1875,0.0 5149,2000-07-31,5.15625,5.15625,5.0625,5.0625,26000.0,0.0185185185185186,1.0,-6.0,45.45454545454546,42.45011924456874,-0.04693989238947349,0.036174831354808035,0.4281676725572323,0.8065029362619942,31.15159141031508,0.09375,-0.04310082056789799,-0.017968749999999645,-0.2112127305523721,0.17527523055237282,-0.11459074027618588,0.07865324027618659,0.10267599788148019,83.33333333333334,23.83412915091406,0.09662199027618625,7,-0.0859375,0.0,0.3984375,0.53125,0.34375,0,-0.018181818181818188,9.0,5.0625,1.0,5.078125,-1.6666666666666667,5.109375,-0.018181818181818188 5150,2000-08-01,5.125,5.15625,5.125,5.125,31600.0,-0.0060606060606061,0.0,0.0,42.42424242424243,42.20665900110849,-0.036695223490086804,0.05031481156748541,0.4477337340213481,0.8198123794611343,31.768521570986298,0.03125,-0.07057149574324217,-0.036718750000000355,-0.20615418784779127,0.13271668784779056,-0.12143646892389626,0.047998968923895546,0.12687247792385037,72.72727272727273,17.593079885706473,0.08471771892389549,8,-0.078125,0.03125,0.30859375,0.453125,0.515625,1,-0.012195121951219523,1.0,5.15625,9.0,5.0625,1.0,5.078125,-0.012195121951219523 5151,2000-08-02,5.25,5.3125,5.15625,5.15625,97200.0,0.024390243902439046,-2.3333333333333335,100.0,52.94117647058823,43.550670784225495,-0.15606132042821041,-0.07612705113669982,0.31326884393890797,0.6804103958716867,31.452959143176827,0.1875,-0.08533362226801966,0.08671875000000018,-0.0854848831872328,0.25892238318723315,0.0006169334063832466,0.1728205665936171,-0.34375,80.0,22.003333502525685,0.08610181659361668,8,-0.1171875,-0.09375,0.171875,0.328125,0.40625,2,-0.011904761904761862,0.0,5.125,1.0,5.15625,9.0,5.0625,-0.011904761904761862 5152,2000-08-03,5.234375,5.296875,5.234375,5.28125,50000.0,-0.0029761904761904656,-1.6666666666666667,-0.5,48.4375,45.113170784225495,-0.11040526852363719,-0.057286112954706425,0.3195559619785069,0.6836417221766924,30.685398818451155,0.0625,-0.09721091447150165,0.06718750000000018,-0.10786535855838597,0.24224035855838633,-0.020338929279192897,0.15471392927919325,-0.3200000000000003,75.0,19.528932429938934,0.08752642927919298,8,-0.078125,-0.078125,0.1875,0.34375,0.421875,3,-0.005970149253731294,-2.3333333333333335,5.25,0.0,5.125,1.0,5.15625,-0.005970149253731294 5153,2000-08-04,5.21875,5.265625,5.203125,5.21875,53600.0,-0.0029850746268657025,-3.0,-0.0,46.875,46.50205967311438,-0.0840199350632469,-0.041318313584625344,0.3229504016694502,0.68640688014698,29.936376487698386,0.0625,-0.09168789223912821,0.04999999999999982,-0.12636917396842495,0.2263691739684246,-0.038184586984212565,0.1381845869842122,-0.29641250000000063,62.5,12.138507630588926,0.08818458698421232,8,-0.0625,-0.0625,0.203125,0.359375,0.40625,4,-0.014970059880239472,-1.6666666666666667,5.234375,-2.3333333333333335,5.25,0.0,5.125,-0.014970059880239472 5154,2000-08-07,5.203125,5.25,5.1875,5.234375,22000.0,-0.0029940119760478723,1.0,-100.0,48.38709677419355,46.50205967311439,-0.051796468992099776,-0.02837892101799433,0.3238962397676852,0.6879526770531816,29.477587569092528,0.0625,-0.06888562302290246,0.03515625,-0.14041700047649908,0.21072950047649908,-0.052630375238249094,0.1229428752382491,-0.2729842500000004,41.66666666666667,-9.895338465749852,0.08778662523824936,8,-0.046875,-0.046875,0.21484375,0.375,0.46875,0,0.018018018018018056,-3.0,5.21875,-1.6666666666666667,5.234375,-2.3333333333333335,5.25,0.018018018018018056 5155,2000-08-08,5.203125,5.21875,5.15625,5.21875,56800.0,0.0,7.0,0.5,55.555555555555564,47.38389388828193,-0.055146188998118184,-0.033803879696087336,0.30891442534653457,0.6687408051330905,29.157192641007367,0.0625,-0.04692908767575954,0.037499999999999645,-0.1346812463043987,0.209681246304398,-0.048590623152199974,0.12359062315219926,-0.26533706500000065,30.0,-24.650346127421102,0.0860906231521992,8,-0.046875,-0.0546875,0.2109375,0.375,0.453125,1,0.05705705705705699,1.0,5.203125,-3.0,5.21875,-1.6666666666666667,5.234375,0.05705705705705699 5156,2000-08-09,5.34375,5.375,5.1875,5.1875,80400.0,0.027027027027026973,-1.4,-10.0,72.22222222222223,50.47031364136835,-0.17771774490493097,-0.1786667977349392,0.15564022818730727,0.510524564804677,28.608070513628235,0.1875,-0.017441300806807725,0.17499999999999982,-0.007949158885278251,0.3579491588852779,0.08352542055736123,0.2664745794426384,-0.3984678237000008,85.71428571428571,25.019044910096007,0.09147457944263904,8,-0.15625,-0.203125,0.0703125,0.203125,0.265625,2,0.05555555555555558,7.0,5.203125,1.0,5.203125,-3.0,5.21875,0.05555555555555558 5157,2000-08-10,5.1875,5.34375,5.1875,5.34375,88400.0,-0.0292397660818714,1.0,-1.0,55.35714285714286,51.961609084276695,-0.004829144735805535,-0.023628229339463402,0.29615715829846234,0.6493435820965239,27.852173021557398,0.15625,-0.017406016552463655,0.018749999999999822,-0.16419915888527825,0.2016991588852779,-0.07272457944263877,0.11022457944263842,-0.2250291107520006,14.285714285714285,-46.255802230195386,0.09147457944263904,8,0.03125,-0.046875,0.1328125,0.34375,0.21875,3,0.09036144578313254,-1.4,5.34375,7.0,5.203125,1.0,5.203125,0.09036144578313254 5158,2000-08-11,5.15625,5.1875,5.15625,5.1875,38400.0,-0.0060240963855421326,1.0,0.2,55.35714285714286,53.061897684565295,0.04594992633450001,-0.0010461012689040317,0.3099791438259558,0.6615564858897507,27.126278435402007,0.03125,-0.01104217639279792,-0.007031249999999822,-0.1842362842897174,0.17017378428971774,-0.09563376714485905,0.0815712671448594,-0.1772779463219205,0.0,-60.718202988588125,0.08860251714485887,8,0.09375,-0.015625,0.1484375,0.375,0.328125,4,0.09696969696969693,1.0,5.1875,-1.4,5.34375,7.0,5.203125,0.09696969696969693 5159,2000-08-14,5.109375,5.15625,5.078125,5.15625,43200.0,-0.009090909090909038,2.3333333333333335,1.5,45.09803921568628,53.35898621694795,0.09552156685121549,0.03403735211463399,0.3354998047503486,0.6909244390743918,26.647163736921563,0.078125,0.0012206962716803105,-0.045312499999999645,-0.21493742485353362,0.12431242485353433,-0.13012496242676708,0.03949996242676779,-0.11456182846904372,10.526315789473683,-45.08728795515101,0.08481246242676714,8,0.1171875,0.03125,0.2265625,0.421875,0.359375,0,0.10091743119266061,1.0,5.15625,1.0,5.1875,-1.4,5.34375,0.10091743119266061 5160,2000-08-15,5.125,5.15625,5.125,5.15625,25600.0,0.003058103975535076,1.0,0.6666666666666666,51.06382978723405,53.15039214101971,0.08928593698324239,0.010327616615262158,0.3002766193961026,0.658453975971117,26.378402958069575,0.046875,0.019157182986829113,-0.024218750000000178,-0.19003604155193532,0.14159854155193496,-0.10712739577596775,0.05868989577596739,-0.11497935533028159,15.789473684210526,-36.16494291454462,0.08290864577596775,8,0.1015625,0.015625,0.2109375,0.40625,0.1875,1,0.10670731707317072,2.3333333333333335,5.109375,1.0,5.15625,1.0,5.1875,0.10670731707317072 5161,2000-08-16,5.109375,5.125,5.09375,5.09375,33200.0,-0.0030487804878048808,-3.0,-0.5,52.17391304347826,53.565549145850625,0.09260379745190939,0.027355128265659445,0.2957177980496706,0.6579695825817318,25.46031948471747,0.03125,0.026733050642697265,-0.03984375000000018,-0.20566104155193532,0.12597354155193496,-0.12275239577596775,0.04306489577596739,-0.08475518111707014,11.76470588235294,-38.36229679294017,0.08290864577596775,8,0.1171875,0.03125,0.21875,0.421875,0.15625,2,0.10703363914373099,1.0,5.125,2.3333333333333335,5.109375,1.0,5.15625,0.10703363914373099 5162,2000-08-17,5.15625,5.15625,5.125,5.140625,40400.0,0.00917431192660545,3.0,1.0,56.25,54.60721581251729,0.03741603917289815,-0.005009443766637034,0.22878752162611438,0.5945952458896162,23.859481847515767,0.046875,0.042355690491215015,-0.0023437499999996447,-0.1447484243716053,0.140060924371606,-0.07354608718580291,0.06885858718580362,-0.11761497387238773,71.42857142857143,18.385088766307206,0.07120233718580289,8,0.0703125,-0.015625,0.18359375,0.375,0.25,3,0.08787878787878789,-3.0,5.109375,1.0,5.125,2.3333333333333335,5.109375,0.08787878787878789 5163,2000-08-18,5.109375,5.125,5.109375,5.125,6400.0,-0.009090909090909038,1.0,-1.0,46.666666666666664,54.41605691168097,0.07503537404143934,0.045425131754965875,0.2551527747695932,0.6250298022320049,22.671775097336074,0.046875,0.034023347536079385,-0.04999999999999982,-0.1910720234116674,0.09107202341166776,-0.12053601170583317,0.020536011705833523,-0.05728537491749197,40.0,-8.831481209037882,0.07053601170583373,8,0.1171875,0.03125,0.23046875,0.3984375,0.453125,4,0.05810397553516822,3.0,5.15625,-3.0,5.109375,1.0,5.125,0.05810397553516822 5164,2000-08-21,5.125,5.125,5.125,5.125,4000.0,0.003058103975535076,1.0,-0.0,50.0,53.79877296106369,0.05270546190215075,0.03659900326822374,0.21776929019333835,0.5961316376402728,21.649040945885147,0.015625,0.03232070774949669,-0.037499999999999645,-0.17215965871113337,0.09715965871113408,-0.10482982935556606,0.029829829355566773,-0.05999395992079215,50.0,4.018042563999721,0.06732982935556682,8,0.1015625,0.015625,0.2109375,0.3515625,0.59375,0,0.07012195121951215,1.0,5.109375,3.0,5.15625,-3.0,5.109375,0.07012195121951215 5165,2000-08-22,5.046875,5.109375,5.046875,5.09375,20000.0,-0.015243902439024404,-1.6666666666666667,-100.0,34.14634146341464,49.5681195434184,0.11883200800747051,0.10924985139134957,0.27378680850850845,0.6556541809193677,20.756742225560483,0.078125,0.031256940602267136,-0.10859374999999982,-0.25214875218140786,0.03496125218140822,-0.18037125109070384,-0.0368162489092958,0.328125,0.0,-39.957191311791,0.07177750109070391,8,0.1484375,0.09375,0.28125,0.40625,0.890625,1,0.08359133126934992,1.0,5.125,1.0,5.109375,3.0,5.15625,0.08359133126934992 5166,2000-08-23,5.078125,5.078125,5.0625,5.0625,245600.0,0.006191950464396356,1.0,-0.3333333333333333,38.095238095238095,47.65013012542898,0.05133956652821947,0.07962084260060287,0.22134408120674376,0.6107843195849689,19.8162225736264,0.03125,0.029607778908301796,-0.07578125000000036,-0.2221022938106234,0.0705397938106227,-0.14894177190531188,-0.002620728094688829,0.29031249999999975,28.57142857142857,-6.665858426851521,0.07316052190531153,8,0.0390625,0.0625,0.23828125,0.375,0.734375,2,0.04615384615384621,-1.6666666666666667,5.046875,1.0,5.125,1.0,5.109375,0.04615384615384621 5167,2000-08-24,5.046875,5.0625,4.90625,5.015625,104000.0,-0.006153846153846176,4.0,2.0,37.2093023255814,45.633703399699925,0.06765924032797077,0.11426822302003092,0.2321124305984199,0.6313377965870348,19.02000736311833,0.171875,0.018708105534196662,-0.10546875,-0.2558093036518887,0.0448718036518887,-0.18063902682594435,-0.03029847317405565,0.3151312499999994,64.28571428571429,31.15456052560922,0.07517027682594453,8,-0.015625,0.09375,0.25390625,0.40625,0.78125,3,0.04334365325077405,1.0,5.078125,-1.6666666666666667,5.046875,1.0,5.125,0.04334365325077405 5168,2000-08-25,5.0625,5.0625,5.015625,5.015625,33600.0,0.003095975232198178,1.0,1.5,39.53488372093023,45.01557501139369,0.04172513902970998,0.10397402536529299,0.194757621554138,0.6059964857828888,17.86270455690459,0.046875,-0.02187591004723899,-0.08984375,-0.2401843036518887,0.0604968036518887,-0.16501402682594435,-0.014673473174055651,0.2812759999999992,71.42857142857143,37.75047515440938,0.07517027682594453,8,-0.03125,0.078125,0.1875,0.390625,0.796875,4,0.06790123456790131,4.0,5.046875,1.0,5.078125,-1.6666666666666667,5.046875,0.06790123456790131 5169,2000-08-28,5.0625,5.0625,5.0625,5.0625,800.0,0.0,1.0,0.0,39.53488372093023,43.73458100402661,0.0384165801294607,0.1018102578475748,0.17308350843717069,0.5941856394821254,17.29774129884637,0.0,-0.0355610603443175,-0.08515624999999982,-0.2407387056092647,0.07042620560926505,-0.16294747780463226,-0.007365022195367388,0.2637749599999992,76.92307692307693,41.01253984549898,0.07779122780463263,8,-0.03125,0.078125,0.1875,0.390625,0.859375,0,0.09876543209876543,1.0,5.0625,4.0,5.046875,1.0,5.078125,0.09876543209876543 5170,2000-08-29,5.0625,5.171875,4.96875,5.0625,1442400.0,0.0,-1.1666666666666667,0.0,23.529411764705884,40.55185863971857,0.0319818496743256,0.10212377532643124,0.15146623957688732,0.5837518073297217,16.303361148825818,0.203125,-0.04797297331910677,-0.08203125,-0.24197926530082192,0.07791676530082192,-0.16200525765041096,-0.002057242349589039,0.2469739615999993,58.82352941176471,28.006079647416833,0.07997400765041109,8,-0.0234375,0.078125,0.1875,0.390625,0.78125,1,0.12962962962962954,1.0,5.0625,1.0,5.0625,4.0,5.046875,0.12962962962962954 5171,2000-08-30,5.1875,5.234375,5.078125,5.078125,94000.0,0.024691358024691468,-1.8571428571428572,100.0,50.0,39.857414195274124,-0.0902627927577937,-0.029300919644557943,0.0068632154170362725,0.44993686454968973,16.26673963621725,0.171875,-0.043549971580274516,0.04609374999999982,-0.10749376309146008,0.19968126309145973,-0.030700006545729686,0.12288750654572933,0.10584500313599943,85.71428571428571,50.624334316641985,0.07679375654572984,8,-0.1171875,-0.046875,0.05859375,0.265625,0.640625,2,0.14457831325301207,-1.1666666666666667,5.0625,1.0,5.0625,1.0,5.0625,0.14457831325301207 5172,2000-08-31,5.203125,5.21875,5.15625,5.203125,96000.0,0.003012048192771122,3.0,0.0,54.83870967741936,40.76541897424665,-0.1101195691716752,-0.04994798984863902,-0.028587416770402996,0.42874161642653075,16.228139051561723,0.0625,-0.04556309577777373,0.06328125000000018,-0.086922490470414,0.21348499047041436,-0.01182062023520647,0.13838312023520682,0.07473620301055917,88.23529411764706,46.69467633285993,0.07510187023520695,8,-0.1328125,-0.0625,0.0390625,0.25,0.6875,3,0.11711711711711703,-1.8571428571428572,5.1875,-1.1666666666666667,5.0625,1.0,5.0625,0.11711711711711703 5173,2000-09-01,5.140625,5.203125,5.140625,5.203125,16000.0,-0.012012012012011963,1.0,-100.0,53.125,41.11264119646887,-0.04774107100652092,0.0067447921721903725,0.035115504749148485,0.48674830378599765,16.056742655554178,0.0625,-0.04892217630622753,0.004687500000000178,-0.1408675289318646,0.15024252893186496,-0.06809001446593221,0.07746501446593257,0.12237175489013641,64.70588235294117,18.447290005291762,0.07277751446593231,9,-0.0703125,0.0,0.1015625,0.3125,0.6875,4,0.13373860182370811,3.0,5.203125,-1.8571428571428572,5.1875,-1.1666666666666667,5.0625,0.13373860182370811 5174,2000-09-05,5.296875,5.375,5.171875,5.1875,107200.0,0.03039513677811545,-1.8888888888888888,-1.75,63.41463414634146,44.364673716794066,-0.19785303096832418,-0.14980200198704097,-0.11456511082378285,0.32562052678162257,15.558198948651663,0.234375,-0.056036548748299,0.15625,-0.0037381780171612533,0.31623817801716125,0.07625591099141982,0.23624408900858018,-0.390625,80.76923076923077,29.39011144262323,0.07999408900858059,9,-0.15625,-0.15625,-0.1484375,0.15625,0.53125,1,0.10619469026548667,1.0,5.140625,3.0,5.203125,-1.8571428571428572,5.1875,0.10619469026548667 5175,2000-09-06,5.5,5.53125,5.25,5.265625,110400.0,0.03834808259587019,-1.1176470588235294,2.142857142857143,73.58490566037736,48.30797011292065,-0.3687173647262494,-0.3473545477404745,-0.31567699491444845,0.11775144479227784,15.216007079622063,0.28125,-0.045461261660370234,0.3445312500000002,0.11862049277438391,0.5704420072256164,0.23157587138719204,0.4574866286128083,-0.5843749999999996,93.10344827586206,35.19678054169661,0.11295537861280819,9,-0.28125,-0.28125,-0.38671875,-0.046875,0.1875,2,0.07670454545454541,-1.8888888888888888,5.296875,1.0,5.140625,3.0,5.203125,0.07670454545454541 5176,2000-09-07,5.640625,5.671875,5.5625,5.5625,76000.0,0.02556818181818188,-1.8,0.3333333333333333,76.27118644067797,52.648179459042495,-0.4706551045138969,-0.4897055008816107,-0.4516058630953852,-0.02759653263604278,16.3201717346919,0.171875,-0.03402952648795221,0.47031250000000036,0.16667162724856777,0.7739533727514329,0.3184920636242836,0.6221329363757171,-0.7003749999999993,94.11764705882352,36.35491490440887,0.1518204363757165,9,-0.3203125,-0.3515625,-0.5390625,-0.1875,0.1875,3,0.03601108033241007,-1.1176470588235294,5.5,-1.8888888888888888,5.296875,1.0,5.140625,0.03601108033241007 5177,2000-09-08,5.65625,5.71875,5.640625,5.640625,55200.0,0.0027700831024930483,-9.0,0.2,80.7017543859649,57.22227619960191,-0.43667053057616023,-0.4937259238401417,-0.4627600608633333,-0.049149033545223375,17.563303243821117,0.078125,-0.0012952187190196085,0.46250000000000036,0.08895567620147826,0.8360443237985224,0.27572783810073975,0.649272161899261,-0.6721024999999994,89.1891891891892,27.974212078893544,0.18677216189926096,9,-0.3125,-0.34375,-0.51171875,-0.203125,0.078125,4,0.03038674033149169,-1.8,5.640625,-1.1176470588235294,5.5,-1.8888888888888888,5.296875,0.03038674033149169 5178,2000-09-11,5.65625,5.703125,5.65625,5.671875,24000.0,0.0,-5.0,-1.0,80.35714285714286,61.75808277029219,-0.38396823850262773,-0.4789000033536892,-0.45668592782270423,-0.05862952539737876,18.670609745718917,0.046875,0.029434312411936503,0.4375,0.011306821969203185,0.8636931780307968,0.2244034109846016,0.6505965890153984,-0.6133342999999991,88.57142857142857,24.86636718575273,0.2130965890153986,9,-0.3125,-0.34375,-0.5,-0.203125,-0.125,0,0.04143646408839774,-9.0,5.65625,-1.8,5.640625,-1.1176470588235294,5.5,0.04143646408839774 5179,2000-09-12,5.625,5.671875,5.625,5.65625,55200.0,-0.0055248618784530246,-2.0,2.0,84.90566037735849,68.57766594947583,-0.2956246568339669,-0.42903697402963203,-0.42715544980486264,-0.03564106210804674,19.250673229172072,0.046875,0.06618557960148586,0.38046875000000036,-0.07895324007785476,0.8398907400778555,0.1507577549610728,0.6101797450389279,-0.5280175559999991,80.0,7.8964281691279155,0.22971099503892767,9,-0.2265625,-0.3125,-0.46875,-0.171875,-0.078125,1,0.036111111111111205,-5.0,5.65625,-9.0,5.65625,-1.8,5.640625,0.036111111111111205 5180,2000-09-13,5.671875,5.671875,5.609375,5.640625,55600.0,0.008333333333333304,3.0,-1.0,85.18518518518519,72.48713097005195,-0.2759931385815966,-0.4562320390370882,-0.47423329797557123,-0.08934146223892903,19.811565406593424,0.0625,0.10486446695845775,0.40000000000000036,-0.09331468151677047,0.8933146815167712,0.1533426592416154,0.6466573407583853,-0.5251511515199994,70.0,-7.295730000117132,0.24665734075838533,9,-0.2421875,-0.359375,-0.515625,-0.21875,-0.140625,2,0.02754820936639124,-2.0,5.625,-5.0,5.65625,-9.0,5.65625,0.02754820936639124 5181,2000-09-14,5.65625,5.671875,5.640625,5.65625,54800.0,-0.0027548209366391463,1.0,0.0,86.79245283018868,76.03754687591521,-0.20884577593629228,-0.41901918148792205,-0.4539597171295533,-0.08095150049153688,20.206268070491628,0.03125,0.1473942306479099,0.35703125000000036,-0.1584840892161079,0.8725465892161086,0.09927358039194623,0.6147889196080545,-0.4637640593983994,42.857142857142854,-34.59366280035905,0.2577576696080542,9,-0.2265625,-0.34375,-0.50390625,-0.203125,-0.171875,3,0.005524861878453136,3.0,5.671875,-2.0,5.625,-5.0,5.65625,0.005524861878453136 5182,2000-09-15,5.609375,5.6875,5.59375,5.59375,60400.0,-0.008287292817679592,-11.0,100.0,81.81818181818181,79.22567818904652,-0.10983425804244984,-0.3546391590911444,-0.4008701141433102,-0.043154486312420026,20.73669722487537,0.09375,0.20221510449775693,0.28749999999999964,-0.2412188151809156,0.8162188151809149,0.02314059240954247,0.5518594075904568,-0.3747879346465277,14.285714285714285,-61.28611071056479,0.26435940759045756,9,-0.1640625,-0.296875,-0.4453125,-0.15625,-0.203125,4,0.03899721448467974,1.0,5.65625,3.0,5.671875,-2.0,5.625,0.03899721448467974 5183,2000-09-18,5.40625,5.59375,5.40625,5.59375,29600.0,-0.03621169916434541,1.0,-12.0,66.1764705882353,79.5325489048125,0.15078918057346957,-0.13505710454053688,-0.194770144787201,0.15111612458868517,20.657568740104214,0.203125,0.22929271225099335,0.06953124999999982,-0.45066874870368245,0.5897312487036821,-0.19056874935184176,0.3296312493518414,-0.13292989987480563,0.0,-72.28616728434615,0.2600999993518413,9,0.078125,-0.09375,-0.2265625,0.046875,0.0625,0,0.06069364161849711,-11.0,5.609375,1.0,5.65625,3.0,5.671875,0.06069364161849711 5184,2000-09-19,5.484375,5.484375,5.40625,5.40625,41600.0,0.014450867052023142,1.0,-0.4166666666666667,68.4931506849315,78.96679835198519,0.11405184093394194,-0.19486922702627751,-0.2699584537161881,0.06300421685387203,20.574164053691614,0.078125,0.25710776708063143,0.12968750000000018,-0.38451258457183357,0.6438875845718339,-0.12741254228591625,0.3867875422859166,-0.17542050788482122,27.77777777777778,-44.302380584881796,0.25710004228591665,9,0.078125,-0.171875,-0.2890625,-0.03125,-0.109375,1,0.008547008547008517,1.0,5.40625,-11.0,5.609375,1.0,5.65625,0.008547008547008517 5185,2000-09-20,5.46875,5.484375,5.46875,5.484375,27600.0,-0.002849002849002802,1.0,-0.2,63.63636363636363,77.56292915150581,0.13944163692978684,-0.15390886907640144,-0.25252521333644395,0.06919852154287032,19.95417287569078,0.015625,0.29373517045115083,0.09296874999999982,-0.40232935185780505,0.5882668518578047,-0.15468030092890306,0.3406178009289027,-0.12701186725403524,22.22222222222222,-46.14497330989122,0.24764905092890255,9,0.09375,-0.15625,-0.28515625,-0.015625,0.015625,2,0.014285714285714235,1.0,5.484375,1.0,5.40625,-11.0,5.609375,0.014285714285714235 5186,2000-09-21,5.3125,5.4375,5.3125,5.4375,18400.0,-0.02857142857142858,1.0,8.0,54.66666666666667,74.67014162713934,0.27295663406150705,0.02192428116210543,-0.09725276464298105,0.21576195791933195,19.683038646492346,0.15625,0.3091430659528154,-0.07500000000000018,-0.5513743966561089,0.4013743966561085,-0.31318719832805453,0.16318719832805417,0.40625,0.0,-63.13365326526949,0.2381871983280543,9,0.1953125,0.0,-0.12890625,0.140625,0.171875,3,0.04117647058823537,1.0,5.46875,1.0,5.484375,1.0,5.40625,0.04117647058823537 5187,2000-09-22,5.265625,5.296875,5.25,5.28125,24000.0,-0.008823529411764675,1.0,0.125,55.4054054054054,71.89772635472407,0.28898412999938117,0.09067680357889785,-0.048897857432210756,0.2555733189359337,18.594226988613226,0.0625,0.295233789693075,-0.1328125,-0.5857247685756191,0.32009976857561906,-0.35926863428781,0.09364363428780997,0.4450000000000003,4.545454545454546,-55.97731963913547,0.22645613428780972,9,0.203125,0.046875,-0.08203125,0.171875,0.171875,4,0.041543026706231556,1.0,5.3125,1.0,5.46875,1.0,5.484375,0.041543026706231556 5188,2000-09-25,5.40625,5.421875,5.234375,5.234375,29200.0,0.026706231454005858,-1.1818181818181819,-11.0,54.794520547945204,68.55204415145593,0.12199651209147877,-0.024111064519908965,-0.1888969505402116,0.11087607629827723,17.105708928096377,0.1875,0.26698000102303343,-0.009375000000000355,-0.433803795714403,0.41505379571440226,-0.22158939785720122,0.2028393978572005,0.2859500000000006,68.75,10.342614250867001,0.21221439785720125,9,0.0546875,-0.09375,-0.22265625,0.03125,0.09375,0,0.0,1.0,5.265625,1.0,5.3125,1.0,5.46875,0.0 5189,2000-09-26,5.5625,5.578125,5.421875,5.421875,59600.0,0.028901734104046284,-1.2222222222222223,0.8181818181818182,52.857142857142854,64.96003944834013,-0.049228337084887386,-0.14860051765118598,-0.3431962176697265,-0.05082430271253813,15.541343104829547,0.171875,0.23544780798638865,0.12187500000000018,-0.2728371702816128,0.5165871702816132,-0.07548108514080631,0.31923108514080667,0.102230500000001,95.45454545454545,39.7243007499032,0.19735608514080658,9,-0.1015625,-0.25,-0.37890625,-0.125,-0.09375,1,-0.016853932584269704,-1.1818181818181819,5.40625,1.0,5.265625,1.0,5.3125,-0.016853932584269704 5190,2000-09-27,5.71875,5.75,5.5,5.5,172400.0,0.028089887640449396,-1.2857142857142858,1.5555555555555556,53.52112676056338,61.263225440603975,-0.22141390152358387,-0.2668464471097005,-0.49412847371032065,-0.21142194222129085,15.35726003895713,0.25,0.20688318839917041,0.24531249999999982,-0.1254281127924015,0.6160531127924012,0.059942193603799154,0.4306828063962005,-0.484375,93.93939393939394,41.28593097013096,0.18537030639620083,9,-0.2265625,-0.390625,-0.53515625,-0.28125,-0.234375,2,-0.060109289617486295,-1.2222222222222223,5.5625,-1.1818181818181819,5.40625,1.0,5.265625,-0.060109289617486295 5191,2000-09-28,5.9375,5.96875,5.6875,5.71875,157200.0,0.03825136612021862,1.0,1.0,60.714285714285715,58.918348095726635,-0.44261920303154056,-0.44957745814383365,-0.7008794551407602,-0.43354118594534174,16.070855127738927,0.28125,0.18191810725699575,0.4265625000000002,0.02699704936380254,0.8261279506361978,0.22677977468190136,0.626345225318099,-0.6928124999999996,95.74468085106383,45.74177739530635,0.19978272531809896,9,-0.3359375,-0.5,-0.76953125,-0.5,-0.5,3,-0.07631578947368423,-1.2857142857142858,5.71875,-1.2222222222222223,5.5625,-1.1818181818181819,5.40625,-0.07631578947368423 5192,2000-09-29,5.8125,5.953125,5.8125,5.953125,123600.0,-0.021052631578947323,1.0,-0.6428571428571429,55.434782608695656,57.72482720911111,-0.31935992966370375,-0.2915307825019706,-0.5605520960679993,-0.31142407030517205,16.823013781825892,0.140625,0.14830369098170948,0.27109375000000036,-0.12253287540822466,0.6647203754082254,0.07428043729588829,0.4679070627041124,-0.53885,78.72340425531915,32.21121320328207,0.19681331270411237,9,-0.2109375,-0.375,-0.68359375,-0.375,-0.4375,4,-0.056451612903225756,1.0,5.9375,-1.2857142857142858,5.71875,-1.2222222222222223,5.5625,-0.056451612903225756 5193,2000-10-02,5.828125,5.84375,5.75,5.828125,54800.0,0.0026881720430107503,5.0,-0.0,57.14285714285714,56.46368348221396,-0.3004435212010206,-0.26668207365561614,-0.564381896326597,-0.3276249833745766,17.342635997047395,0.09375,0.1136711411726612,0.25234374999999964,-0.11297466622106711,0.6176621662210664,0.06968454188946627,0.435002958110533,-0.5266710000000003,74.28571428571429,30.687226178647627,0.1826592081105332,10,-0.2265625,-0.359375,-0.7421875,-0.4140625,-0.421875,0,-0.06702412868632712,1.0,5.8125,1.0,5.9375,-1.2857142857142858,5.71875,-0.06702412868632712 5194,2000-10-03,5.859375,5.875,5.828125,5.828125,24000.0,0.00536193029490617,-2.0,100.0,56.666666666666664,55.689272707803184,-0.3049773678631018,-0.26733677484953855,-0.5822229423534839,-0.3630173264835248,18.59891529726189,0.046875,0.08595215089375507,0.25546875000000036,-0.10603097587709787,0.6169684758770986,0.07471888706145169,0.436218612938549,-0.5312291600000005,76.66666666666667,34.90382391075979,0.18074986293854892,10,-0.2578125,-0.390625,-0.7734375,-0.46875,-0.59375,1,-0.06133333333333335,5.0,5.828125,1.0,5.8125,1.0,5.9375,-0.06133333333333335 5195,2000-10-04,5.921875,5.921875,5.859375,5.875,43600.0,0.010666666666666602,1.6666666666666667,1.5,59.139784946236546,56.18628584997762,-0.3312797348906651,-0.31263962530909595,-0.6343410094736708,-0.42958777572565143,18.963289484217434,0.0625,0.08807106469358139,0.296875,-0.08759960733345906,0.6813496073334591,0.10463769633327047,0.48911230366672953,-0.5681049936000004,83.33333333333334,39.98596004208151,0.1922373036667297,10,-0.3203125,-0.453125,-0.8359375,-0.53125,-0.734375,2,-0.07651715039577833,-2.0,5.859375,5.0,5.828125,1.0,5.8125,-0.07651715039577833 5196,2000-10-05,5.84375,5.921875,5.84375,5.921875,86400.0,-0.01319261213720313,1.0,-1.6666666666666667,57.89473684210526,56.46287823183316,-0.1898352485849486,-0.23032567213433452,-0.544009255367798,-0.3555298686385875,18.549782885272904,0.078125,0.07907729145995113,0.20859375000000036,-0.1881543129989618,0.6053418129989625,0.010219718500518837,0.4069677814994819,-0.4653807938560002,46.15384615384615,-0.8337079680234964,0.1983740314994812,10,-0.2421875,-0.3203125,-0.75390625,-0.453125,-0.59375,3,-0.06149732620320858,1.6666666666666667,5.921875,-2.0,5.859375,5.0,5.828125,-0.06149732620320858 5197,2000-10-06,5.828125,5.90625,5.828125,5.875,59600.0,-0.002673796791443861,-2.3333333333333335,0.6,66.26506024096386,57.73738264216856,-0.0961385741781795,-0.21203516599126448,-0.5150999532661853,-0.34435359679359046,17.8436600060777,0.078125,0.0808355925753963,0.18437500000000018,-0.2216345442228027,0.5903845442228031,-0.018629772111401266,0.3873797721114016,-0.42614056210176,45.45454545454545,-7.167766865876665,0.20300477211140133,10,-0.1328125,-0.2734375,-0.72265625,-0.4453125,-0.390625,4,-0.06702412868632712,1.0,5.84375,1.6666666666666667,5.921875,-2.0,5.859375,-0.06702412868632712 5198,2000-10-09,5.890625,5.921875,5.71875,5.71875,96400.0,0.01072386058981234,-1.3636363636363635,-3.6666666666666665,65.85365853658537,59.1814399398844,-0.09242369506662218,-0.26991475488225447,-0.5628117846548815,-0.409986108069333,16.81084374258703,0.203125,0.10926487239141469,0.23515625000000018,-0.18563304496434085,0.6559455449643412,0.024761602517829218,0.44555089748217114,-0.46596993961768973,84.61538461538461,27.658625262421012,0.2103946474821706,10,-0.15625,-0.3359375,-0.78515625,-0.515625,-0.234375,0,-0.08753315649867377,-2.3333333333333335,5.828125,1.0,5.84375,1.6666666666666667,5.921875,-0.08753315649867377 5199,2000-10-10,5.828125,5.875,5.8125,5.875,10800.0,-0.010610079575596787,1.6666666666666667,-0.2727272727272727,63.529411764705884,60.29347160701134,0.013094697654666199,-0.20176129103555063,-0.48896727660558525,-0.3510138556692297,16.008757293929403,0.078125,0.1431530224331885,0.16249999999999964,-0.26494555670562026,0.5899455567056195,-0.05122277835280986,0.37622277835280915,-0.38170614203298214,53.84615384615385,-7.1942963360067935,0.21372277835280987,10,0.0,-0.2578125,-0.72265625,-0.453125,-0.046875,1,-0.07238605898123329,-1.3636363636363635,5.890625,-2.3333333333333335,5.828125,1.0,5.84375,-0.07238605898123329 5200,2000-10-11,5.828125,5.859375,5.78125,5.78125,106800.0,0.0,-2.3333333333333335,-1.0,72.0,61.547439860979594,0.033795043886840404,-0.1996936335004893,-0.4763814343412367,-0.35382895756315236,15.226108775332156,0.078125,0.17177505934119175,0.15468749999999964,-0.2789064352180839,0.5882814352180832,-0.06210946760904257,0.37148446760904186,-0.36081289635166325,53.84615384615385,-14.299358729141964,0.21679696760904188,10,0.0078125,-0.2265625,-0.6875,-0.640625,-0.015625,2,-0.09651474530831095,1.6666666666666667,5.828125,-1.3636363636363635,5.890625,-2.3333333333333335,5.828125,-0.09651474530831095 5201,2000-10-12,5.6875,5.828125,5.6875,5.796875,36000.0,-0.024128686327077764,-1.5714285714285714,-2.3333333333333335,66.66666666666666,62.795426978531935,0.15112008030955515,-0.05966655817114486,-0.32857491419739837,-0.21636639304465888,14.16699704709091,0.140625,0.19125461087327977,0.012500000000000178,-0.4210583718971579,0.44605837189715825,-0.20427918594857886,0.2292791859485792,-0.20013038049759668,0.0,-73.04314154039753,0.21677918594857903,10,0.1171875,-0.0859375,-0.46875,-0.46875,0.0625,3,-0.08791208791208793,-2.3333333333333335,5.828125,1.6666666666666667,5.828125,-1.3636363636363635,5.890625,-0.08791208791208793 5202,2000-10-13,5.828125,5.828125,5.71875,5.71875,25200.0,0.024725274725274637,1.0,-1.0,66.66666666666666,63.853628036732985,0.01446580516795315,-0.19295603908199155,-0.45973253436184613,-0.35911871998225564,13.50420454574562,0.140625,0.2032277415588304,0.14218750000000036,-0.2954182203092497,0.5797932203092504,-0.07661536015462467,0.3609903601546254,-0.3215001652776932,60.0,-13.024963368183734,0.21880286015462524,10,-0.0234375,-0.2265625,-0.5234375,-0.5390625,-0.046875,4,-0.09919571045576403,-1.5714285714285714,5.6875,-2.3333333333333335,5.828125,1.6666666666666667,5.828125,-0.09919571045576403 5203,2000-10-16,5.734375,5.84375,5.71875,5.84375,102800.0,-0.01608579088471851,1.2857142857142858,-1.0,57.142857142857146,63.906538089643036,0.10450910905014776,-0.07732797104653955,-0.3569056233366723,-0.26931022913350944,14.36915774671429,0.125,0.18378901690800475,0.03203125000000018,-0.38557015491642055,0.4496326549164209,-0.17676945245820974,0.2408319524582101,-0.2092651586665859,25.0,-43.32111182961137,0.20880070245821022,10,0.0703125,-0.1328125,-0.40625,-0.421875,0.046875,0,-0.05177111716621252,1.0,5.828125,-1.5714285714285714,5.6875,-2.3333333333333335,5.828125,-0.05177111716621252 5204,2000-10-17,5.53125,5.734375,5.53125,5.703125,52000.0,-0.03542234332425065,-1.3636363636363635,1.5714285714285714,42.5,62.05767309561675,0.28630257438392803,0.13648658323532814,-0.14637317879888379,-0.07234586202501347,15.431444745210692,0.203125,0.17524213926972187,-0.17343750000000036,-0.58638831027955,0.23951331027954925,-0.3799129051397756,0.03303790513977489,0.4375,0.0,-62.3921601619048,0.20647540513977483,10,0.1953125,0.0703125,-0.203125,-0.21875,0.265625,1,0.02259887005649719,1.2857142857142858,5.734375,1.0,5.828125,-1.5714285714285714,5.6875,0.02259887005649719 5205,2000-10-18,5.546875,5.5625,5.484375,5.5,28800.0,0.0028248587570620654,1.0,-0.2727272727272727,31.343283582089555,59.10751162228167,0.2367908837976609,0.13387863757975182,-0.15425644493610946,-0.09410318026564823,16.64547641878583,0.078125,0.1619050598305245,-0.16171875000000036,-0.5666730349036824,0.24323553490368166,-0.3641958924518418,0.0407583924518411,0.41312499999999996,17.391304347826086,-39.09732447120312,0.2024771424518411,10,0.15625,0.0546875,-0.19140625,-0.234375,0.21875,2,0.04225352112676051,-1.3636363636363635,5.53125,1.2857142857142858,5.734375,1.0,5.828125,0.04225352112676051 5206,2000-10-19,5.53125,5.5625,5.484375,5.5625,48000.0,-0.0028169014084507005,4.0,-0.6666666666666666,35.0,55.63361603995235,0.22733250751623846,0.1757425236999266,-0.1354451148114677,-0.0842646402274081,16.829579353657593,0.078125,0.14532621459118822,-0.18828125000000018,-0.5585189659108805,0.1819564659108801,-0.3734001079554403,-0.003162392044560036,0.4097249999999999,13.043478260869565,-38.954110169183295,0.1851188579554401,10,0.171875,0.0703125,-0.16015625,-0.21875,0.234375,3,0.05084745762711873,1.0,5.546875,-1.3636363636363635,5.53125,1.2857142857142858,5.734375,0.05084745762711873 5207,2000-10-20,5.484375,5.5,5.46875,5.5,12400.0,-0.008474576271186418,3.0,0.5,32.258064516129025,51.90077225990165,0.24621035697250004,0.25280757507675045,-0.08082560588580989,-0.04400639470938206,16.677503458719727,0.0625,0.11578468818235699,-0.24609375,-0.5698824529802664,0.07769495298026641,-0.4079881014901332,-0.0841993985098668,0.4383359999999996,4.166666666666666,-43.15223999299473,0.16189435149013304,10,0.1875,0.1171875,-0.11328125,-0.171875,0.28125,4,0.04843304843304841,4.0,5.53125,1.0,5.546875,-1.3636363636363635,5.53125,0.04843304843304841 5208,2000-10-23,5.40625,5.484375,5.390625,5.453125,34000.0,-0.014245014245014231,-1.4,3.0,27.692307692307693,47.91887180741296,0.27759300946845045,0.3488165826480021,0.005303193745827883,0.02648140974897739,17.65478090893422,0.09375,0.08940720900906562,-0.32421875,-0.6480074529802664,-0.0004300470197335926,-0.4861131014901332,-0.1623243985098668,0.4892233399999997,4.545454545454546,-37.44758171043601,0.16189435149013304,10,0.21875,0.1953125,-0.02734375,-0.09375,0.359375,0,0.06936416184971095,3.0,5.484375,4.0,5.53125,1.0,5.546875,0.06936416184971095 5209,2000-10-24,5.46875,5.484375,5.421875,5.4375,22800.0,0.011560693641618602,1.0,-0.6666666666666666,27.692307692307693,42.99579488433605,0.177411425370944,0.2940068335032091,-0.046790577600432925,-0.0448668058519317,18.671710142559817,0.078125,0.05136367421848931,-0.2570312499999998,-0.5935238681543655,0.07946136815436589,-0.42527755907718223,-0.08878494092281741,0.3863354727999999,45.45454545454545,8.33177164352287,0.16824630907718272,10,0.1484375,0.1328125,-0.0703125,-0.15625,0.21875,1,0.05714285714285716,-1.4,5.40625,3.0,5.484375,4.0,5.53125,0.05714285714285716 5210,2000-10-25,5.375,5.484375,5.375,5.40625,113600.0,-0.017142857142857126,-6.0,-1.0,27.272727272727266,38.618690507231676,0.22364483253183476,0.380175300108176,0.05598710423741515,0.04039794483346082,18.917067802533953,0.109375,0.0038301639963593814,-0.33359375000000036,-0.7049127173224781,0.037725217322477356,-0.5192532336612397,-0.14793426633876106,0.442928634976,0.0,-34.49409052679239,0.18565948366123894,10,0.234375,0.2265625,0.0625,-0.0625,0.296875,2,0.07848837209302317,1.0,5.46875,-1.4,5.40625,3.0,5.484375,0.07848837209302317 5211,2000-10-26,5.484375,5.484375,5.375,5.375,18800.0,0.02034883720930236,1.0,-3.5,34.72222222222223,35.06930779118229,0.09211313051363046,0.24781852843256047,-0.042399418108464815,-0.07691243811884618,18.23560163816583,0.109375,-0.03721238586376163,-0.20156249999999964,-0.5693522846024326,0.1662272846024333,-0.3854573923012161,-0.017667607698783172,0.2892607714783999,87.5,52.14544212602274,0.18389489230121647,10,0.125,0.1171875,-0.046875,-0.171875,0.15625,3,0.05128205128205132,-6.0,5.375,1.0,5.46875,-1.4,5.40625,0.05128205128205132 5212,2000-10-27,5.484375,5.5,5.453125,5.453125,101600.0,0.0,-2.0,0.2857142857142857,30.882352941176478,32.15147399099555,0.0427164183614126,0.23397166398627256,-0.032695534400645876,-0.08492838264617486,17.46349017631989,0.046875,-0.09160919620020636,-0.18515625000000036,-0.5584080687903068,0.1880955687903061,-0.3717821593951536,0.001469659395152867,0.24939719433055973,87.5,55.96512805727503,0.18662590939515314,10,0.0703125,0.1171875,-0.07421875,-0.171875,0.34375,4,0.05128205128205132,1.0,5.484375,-6.0,5.375,1.0,5.46875,0.05128205128205132 5213,2000-10-30,5.4375,5.484375,5.421875,5.46875,77200.0,-0.008547008547008517,1.0,-1.0,31.343283582089555,30.91183883344995,0.04811041532758065,0.26359624566197937,0.025049883324085087,-0.0461737957650028,17.163618023937715,0.0625,-0.13423223464906897,-0.21250000000000036,-0.5916437722025876,0.16664377220258686,-0.40207188610129396,-0.022928113898706748,0.26039497489750385,50.0,20.407996482227944,0.18957188610129375,10,0.03125,0.1640625,-0.046875,-0.125,0.359375,0,0.06034482758620685,-2.0,5.484375,1.0,5.484375,-6.0,5.375,0.06034482758620685 5214,2000-10-31,5.5,5.5,5.3125,5.40625,66800.0,0.011494252873563315,3.0,-3.0,35.21126760563381,31.341614836065972,-0.02155534085080202,0.18213023331613432,-0.026133036542562493,-0.1170121878682302,16.93546210618314,0.1875,-0.18946276117383665,-0.13203124999999982,-0.5033779003200936,0.2393154003200939,-0.3177045751600467,0.05364207516004704,0.16560547740775355,100.0,70.44076629853171,0.18567332516004692,10,-0.0625,0.140625,-0.11328125,-0.1875,0.359375,1,0.048295454545454586,1.0,5.4375,-2.0,5.484375,1.0,5.484375,0.048295454545454586 5215,2000-11-01,5.46875,5.5,5.46875,5.5,40400.0,-0.005681818181818232,1.0,-0.3333333333333333,39.0625,31.793003724954865,-0.002852797506062821,0.18729540988137394,0.018822837122864478,-0.0938679768028976,16.491274124483557,0.03125,-0.22670925802303987,-0.140625,-0.49228342989440055,0.21103342989440055,-0.3164542149472007,0.03520421494720072,0.1544828201188233,83.33333333333334,47.96815884135006,0.1758292149472003,11,-0.0625,0.171875,-0.08203125,-0.15625,0.65625,2,0.040000000000000036,3.0,5.5,1.0,5.4375,-2.0,5.484375,0.040000000000000036 5216,2000-11-02,5.484375,5.484375,5.375,5.4375,95600.0,0.0028571428571428914,3.6666666666666665,-1.5,30.35714285714286,31.581790207289735,-0.02886134944352392,0.15111418880564198,0.01636042504344637,-0.11709122529745386,16.317520324591854,0.109375,-0.22791858462926395,-0.10703125000000036,-0.4447131880465882,0.2306506880465875,-0.2758722190232943,0.061809719023293574,0.10156988170456493,91.66666666666666,56.96315083823733,0.16884096902329382,11,-0.078125,0.15625,-0.07421875,-0.15625,0.640625,3,0.03418803418803429,1.0,5.46875,3.0,5.5,1.0,5.4375,0.03418803418803429 5217,2000-11-03,5.4375,5.4375,5.40625,5.421875,131600.0,-0.008547008547008517,3.0,0.3333333333333333,32.07547169811322,32.06880843015701,0.011918539612368662,0.17626104956456778,0.07713214045214656,-0.07741572845331124,16.25778358679446,0.078125,-0.2191877342475479,-0.13437500000000036,-0.45935602171309675,0.19060602171309604,-0.29686551085654855,0.028115510856547843,0.11563149590001753,66.66666666666666,29.466060401719723,0.16249051085654828,11,-0.03125,0.1953125,0.08203125,0.0,0.625,4,0.03735632183908044,3.6666666666666665,5.484375,1.0,5.46875,3.0,5.5,0.03735632183908044 5218,2000-11-06,5.375,5.4375,5.34375,5.4375,58400.0,-0.011494252873563204,2.0,-4.0,38.63636363636364,33.28481464616323,0.07768943149664675,0.20885940161404548,0.15258540305079205,-0.023050730235722128,17.131849417591944,0.09375,-0.2180136046408574,-0.17109374999999982,-0.4703999309704372,0.12821243097043755,-0.32074684048521807,-0.02144065951478158,0.14925571639201518,33.33333333333333,-8.21876180263336,0.1496530904852186,11,0.03125,0.2421875,0.14453125,0.0625,0.65625,0,0.08430232558139528,3.0,5.4375,3.6666666666666665,5.484375,1.0,5.46875,0.08430232558139528 5219,2000-11-07,5.40625,5.40625,5.375,5.390625,36800.0,0.005813953488372103,3.0,-0.25,39.99999999999999,34.698956060304646,0.04094753906283799,0.15218569566747142,0.13491886159424027,-0.06208711623865959,18.05315085199276,0.03125,-0.20903185219350995,-0.11875000000000036,-0.3927613808623782,0.1552613808623775,-0.2557556904311893,0.018255690431188576,0.09259503042497297,40.0,-4.417909688817616,0.13700569043118913,11,0.0,0.2109375,0.12890625,0.03125,0.625,1,0.07225433526011571,2.0,5.375,3.0,5.4375,3.6666666666666665,5.484375,0.07225433526011571 5220,2000-11-08,5.265625,5.421875,5.265625,5.40625,17200.0,-0.026011560693641633,-1.2222222222222223,-9.0,33.9622641509434,34.61451627460699,0.18374930520425625,0.26193863123113115,0.287773306841129,0.07010420801389294,19.438668511952738,0.15625,-0.190522994064815,-0.23125000000000018,-0.48926303006672267,0.026763030066722315,-0.3602565150333614,-0.10224348496663893,0.21085862677397582,0.0,-46.38776520109529,0.12900651503336122,11,0.1171875,0.328125,0.26953125,0.171875,0.765625,2,0.11275964391691384,3.0,5.40625,2.0,5.375,3.0,5.4375,0.11275964391691384 5221,2000-11-09,5.1875,5.265625,5.171875,5.25,50400.0,-0.014836795252225476,1.0,0.4444444444444444,32.72727272727272,34.81950736195102,0.2406398265923535,0.3169336095125832,0.37344233729363285,0.13975459225838893,21.702236509951987,0.09375,-0.17845928944703537,-0.2843749999999998,-0.560851300497605,-0.007898699502394635,-0.42261315024880197,-0.14613684975119767,0.25946341902561887,5.88235294117647,-43.95224228372347,0.13823815024880248,11,0.1484375,0.359375,0.34765625,0.25,0.921875,3,0.1807228915662651,-1.2222222222222223,5.265625,3.0,5.40625,2.0,5.375,0.1807228915662651 5222,2000-11-10,5.25,5.28125,5.1875,5.1875,66800.0,0.012048192771084265,-2.0,-1.0,40.74074074074074,35.863669268467824,0.15801436120859158,0.22019049081242592,0.31886444725505836,0.06905737498093423,24.021653655274683,0.09375,-0.1566637668941837,-0.19296875000000036,-0.4308050337370295,0.044867533737028786,-0.3118868918685145,-0.07405060813148623,0.171875,29.411764705882355,-25.071306515304123,0.1189181418685145,11,0.0859375,0.296875,0.3125,0.1875,0.859375,4,0.16666666666666674,1.0,5.1875,-1.2222222222222223,5.265625,3.0,5.40625,0.16666666666666674 5223,2000-11-13,5.4375,5.4375,5.28125,5.28125,37200.0,0.03571428571428581,1.0,2.5,48.38709677419355,37.32765028719668,-0.032950763603435185,0.009812057578720612,0.14364353041286293,-0.11465534396570298,25.766072481182857,0.1875,-0.14586488419720034,0.009375000000000355,-0.18496302956920108,0.2037130295692018,-0.0877940147846008,0.10654401478460152,-0.265625,100.0,42.5418004297333,0.09716901478460076,11,-0.1015625,0.109375,0.1875,0.0,0.5,0,0.11494252873563227,-2.0,5.25,1.0,5.1875,-1.2222222222222223,5.265625,0.11494252873563227 5224,2000-11-14,5.65625,5.6875,5.453125,5.453125,81200.0,0.04022988505747116,-1.3076923076923077,1.3,62.85714285714286,39.97149949354589,-0.2539068750032376,-0.20985233772665968,-0.06506949939415474,-0.3265611862170905,26.470661168633914,0.25,-0.12546649305076052,0.22187499999999982,0.006654412425791456,0.4370955875742082,0.11426470621289564,0.329485293787104,-0.4790625000000004,93.93939393939394,28.00635475940433,0.10761029378710421,11,-0.2265625,-0.1328125,-0.01171875,-0.21875,0.265625,1,0.06629834254143652,1.0,5.4375,-2.0,5.25,1.0,5.1875,0.06629834254143652 5225,2000-11-15,5.78125,5.78125,5.625,5.65625,38000.0,0.022099447513812098,1.5,0.6153846153846154,63.38028169014085,43.64073714165678,-0.3686886022125293,-0.3334915415278532,-0.18492140542068292,-0.4474134901082909,26.85389544711257,0.15625,-0.09813991855662518,0.3351562499999998,0.07360663114155308,0.5967058688584466,0.2043814405707769,0.46593105942922275,-0.5836500000000004,100.0,35.27507132190307,0.1307748094292232,11,-0.3046875,-0.265625,-0.08203125,-0.34375,0.34375,2,0.043243243243243246,-1.3076923076923077,5.65625,1.0,5.4375,-2.0,5.25,0.043243243243243246 5226,2000-11-16,5.8125,5.8125,5.46875,5.5,278000.0,0.00540540540540535,1.2,2.5,64.3835616438356,47.23052491340371,-0.3894546056234418,-0.36110466851967793,-0.21508749882590728,-0.4737929951463258,27.455989233873275,0.34375,-0.07705181550299312,0.3523437500000002,0.045239845127142964,0.6594476548728574,0.19879179756357157,0.5058957024364288,-0.5798810000000003,100.0,36.57978113072578,0.1535519524364288,11,-0.3203125,-0.3046875,-0.09375,-0.375,0.34375,3,0.037634408602150504,1.5,5.78125,-1.3076923076923077,5.65625,1.0,5.4375,0.037634408602150504 5227,2000-11-17,5.75,5.796875,5.71875,5.75,95200.0,-0.010752688172043001,-1.5,0.0,63.51351351351351,49.99465267753147,-0.31063095051619527,-0.29269078555396,-0.1527112174029268,-0.40698597510733237,27.99567447503013,0.09375,-0.06064882101052049,0.2765624999999998,-0.05680338382736494,0.6099283838273646,0.10987955808631789,0.44324544191368176,-0.47099051999999997,88.23529411764706,22.162547416003278,0.16668294191368233,11,-0.2578125,-0.2421875,-0.046875,-0.3125,0.359375,4,0.0625,1.2,5.8125,1.5,5.78125,-1.3076923076923077,5.65625,0.0625 5228,2000-11-20,5.78125,5.796875,5.75,5.75,122800.0,0.005434782608695565,-2.0,100.0,62.50000000000001,52.49465267753147,-0.3108873087961692,-0.31031633594854124,-0.18372435905871054,-0.4329550520283796,28.103431867702383,0.046875,-0.035541150446340986,0.2890625,-0.06961459693876737,0.6477395969387674,0.10972395153061676,0.46840104846938324,-0.45956127839999983,91.30434782608695,28.30359877307925,0.17933854846938369,11,-0.2890625,-0.2734375,-0.078125,-0.34375,0.46875,0,0.05675675675675684,-1.5,5.75,1.2,5.8125,1.5,5.78125,0.05675675675675684 5229,2000-11-21,5.78125,5.796875,5.75,5.78125,81200.0,0.0,2.0,0.0,64.28571428571428,55.86392491472823,-0.2817260287523853,-0.3011440395206355,-0.18247518217419056,-0.43136281645712415,28.217012603773085,0.046875,-0.008001691489729623,0.2734375,-0.10747801332214824,0.6543530133221482,0.08297974333892633,0.4638952566610737,-0.4202963761279994,90.9090909090909,29.221168220029,0.19045775666107395,11,-0.2890625,-0.2890625,-0.078125,-0.34375,0.359375,1,0.027027027027026973,-2.0,5.78125,-1.5,5.75,1.2,5.8125,0.027027027027026973 5230,2000-11-22,5.796875,5.796875,5.75,5.78125,21200.0,0.002702702702702675,5.0,100.0,64.28571428571428,59.37041842122173,-0.23922544974313986,-0.29886569332515833,-0.19815483865474093,-0.4447895841855498,28.061963285714814,0.046875,0.01823060926169262,0.26796874999999964,-0.12839047764019185,0.6643279776401911,0.0697891361799039,0.4661483638200954,-0.39979766603775957,95.45454545454545,36.00721977259743,0.19817961382009577,11,-0.296875,-0.3046875,-0.1328125,-0.359375,0.328125,2,0.02156334231805923,2.0,5.78125,-2.0,5.78125,-1.5,5.75,0.02156334231805923 5231,2000-11-24,5.765625,5.8125,5.75,5.8125,17200.0,-0.005390835579514808,1.6666666666666667,-3.0,65.21739130434783,62.09004626162252,-0.13113447753831498,-0.2587300187923276,-0.16682003224663156,-0.40900588526341153,27.855169260288115,0.0625,0.04289013709276546,0.22265625,-0.1867915639342419,0.6321040639342419,0.017932343032878606,0.4273801569671214,-0.335313852754739,50.0,-8.181591592302695,0.20472390696712112,11,-0.21875,-0.2734375,-0.11328125,-0.328125,0.609375,4,0.06233062330623307,5.0,5.796875,2.0,5.78125,-2.0,5.78125,0.06233062330623307 5232,2000-11-27,5.765625,5.78125,5.734375,5.734375,24400.0,0.0,-2.0,-0.6666666666666666,69.23076923076923,64.40600986790871,-0.05621263701495405,-0.24936415136647483,-0.1652223247625848,-0.4034282125392288,27.829641975322033,0.046875,0.08921078642525782,0.20859375000000036,-0.21155990199281405,0.6287474019928148,-0.0014830759964068463,0.41867057599640756,-0.3047387445343599,40.0,-20.44382658341359,0.21007682599640723,11,-0.1328125,-0.2734375,-0.11328125,-0.328125,0.59375,0,0.0677506775067751,1.6666666666666667,5.765625,5.0,5.796875,2.0,5.78125,0.0677506775067751 5233,2000-11-28,5.765625,5.875,5.75,5.75,61600.0,0.0,-15.0,0.5,68.25396825396825,65.00565713422263,-0.005334285093448798,-0.23560081430411461,-0.15704334828803823,-0.39829288757749914,27.35599117131603,0.125,0.14838437326168208,0.19218750000000018,-0.23389712604585533,0.6182721260458557,-0.02085481302292802,0.4052298130229284,-0.2766096449716109,22.22222222222222,-39.121890617443064,0.2130423130229279,11,-0.09375,-0.2421875,-0.12890625,-0.328125,0.546875,1,0.05962059620596216,-2.0,5.765625,1.6666666666666667,5.765625,5.0,5.796875,0.05962059620596216 5234,2000-11-29,5.765625,5.765625,5.75,5.765625,5200.0,0.0,1.0,0.0,79.62962962962963,66.81114023861029,0.01320030424830776,-0.22628212476851495,-0.1512143266223216,-0.393604401180073,26.21433288485341,0.015625,0.19967814491741365,0.17890624999999982,-0.2540441306123453,0.611856630612345,-0.03756894030617275,0.3953814403061724,-0.2380111804744498,22.22222222222222,-44.94488157821426,0.21647519030617246,11,-0.09375,-0.2421875,-0.15234375,-0.328125,0.484375,2,0.08401084010840099,-15.0,5.765625,-2.0,5.765625,1.6666666666666667,5.765625,0.08401084010840099 5235,2000-11-30,5.6875,5.84375,5.6875,5.765625,57200.0,-0.013550135501354976,-3.0,-100.0,79.62962962962963,68.50514779258741,0.08563365219184327,-0.13800419611646486,-0.06754422496563528,-0.3116965828040472,25.21583892623791,0.15625,0.231570685408637,0.08984375,-0.3416082192957921,0.5212957192957921,-0.1258822346478956,0.3055697346478956,-0.12514756242700464,0.0,-71.82437722712166,0.21572598464789594,11,0.09375,-0.1640625,-0.078125,-0.25,0.59375,3,0.07967032967032961,1.0,5.765625,-15.0,5.765625,-2.0,5.765625,0.07967032967032961 5236,2000-12-01,5.671875,5.671875,5.625,5.65625,22000.0,-0.0027472527472527375,5.0,-0.2,76.47058823529412,69.94482276167413,0.08852229955304303,-0.11342741385052335,-0.04140418401839341,-0.29284019251906024,23.488466505722972,0.0625,0.22920652203834635,0.06484374999999964,-0.3643867186648775,0.4940742186648768,-0.14977148433243936,0.27945898433243865,-0.078257806184304,18.75,-56.025220785294024,0.2146152343324386,12,0.078125,-0.1484375,-0.06640625,-0.234375,0.65625,4,0.07988980716253447,-3.0,5.6875,1.0,5.765625,-15.0,5.765625,0.07988980716253447 5237,2000-12-04,5.640625,5.703125,5.640625,5.671875,35200.0,-0.0055096418732781816,-3.0,-2.0,65.85365853658537,70.31745148796139,0.11468635909924618,-0.06975596847557242,0.0017256791159958595,-0.257010793554449,21.75010470083863,0.0625,0.21549670701367774,0.0234375,-0.39845272876998017,0.44532772876998017,-0.18750761438499008,0.23438261438499008,-0.018869525565873957,6.25,-62.63555688362233,0.21094511438499017,12,0.109375,-0.1171875,-0.03515625,-0.203125,0.6875,0,0.1301939058171746,5.0,5.671875,-3.0,5.6875,1.0,5.765625,0.1301939058171746 5238,2000-12-05,5.828125,5.828125,5.640625,5.640625,24400.0,0.0332409972299168,1.0,-6.0,64.10256410256412,70.29710146761138,-0.07315857378896773,-0.23354224428845605,-0.1760042119796168,-0.4400420337680515,19.902067535649635,0.1875,0.20115790398219513,0.18828125000000018,-0.22746986857780094,0.6040323685778013,-0.019594309288899936,0.3961568092889003,0.046875,92.85714285714286,26.01957239217947,0.20787555928890056,12,-0.078125,-0.3046875,-0.25,-0.390625,0.453125,1,0.09115281501340489,-3.0,5.640625,5.0,5.671875,-3.0,5.6875,0.09115281501340489 5239,2000-12-06,5.796875,5.828125,5.78125,5.828125,29200.0,-0.00536193029490617,2.0,-0.16666666666666666,51.515151515151516,68.87815004865998,-0.04409627755889911,-0.18079664751261326,-0.14018296749632775,-0.40470911017397704,17.954160145698,0.046875,0.19119675064134078,0.13750000000000018,-0.2686361176411687,0.543636117641169,-0.06556805882058381,0.34056805882058416,0.07343749999999982,78.57142857142857,15.270684972378298,0.20306805882058437,12,-0.046875,-0.2734375,-0.26171875,-0.359375,0.484375,2,0.08894878706199472,1.0,5.828125,-3.0,5.640625,5.0,5.671875,0.08894878706199472 5240,2000-12-07,5.859375,5.859375,5.78125,5.78125,9600.0,0.010781671159029615,1.0,-2.5,54.285714285714285,67.6635192688118,-0.10817396165277327,-0.2071545647063262,-0.20232839356549626,-0.4619728413858173,15.458471596532327,0.078125,0.18206545350200543,0.17031249999999964,-0.1998453832777214,0.5404703832777207,-0.014766441638860428,0.3553914416388597,0.006343750000000092,100.0,39.633692222528154,0.18507894163886046,12,-0.109375,-0.3359375,-0.3203125,-0.421875,0.421875,3,0.06666666666666665,2.0,5.796875,1.0,5.828125,-3.0,5.640625,0.06666666666666665 5241,2000-12-08,6.125,6.125,5.828125,5.828125,74800.0,0.045333333333333226,1.0,3.8,75.0,68.30454490983743,-0.3547683532597583,-0.4205026293977685,-0.4715569686213028,-0.718767922955708,12.945735520485796,0.296875,0.1775399148014074,0.38906249999999964,0.05022196053604411,0.7279030394639552,0.21964223026802188,0.5584827697319774,-0.484375,100.0,41.37608062091248,0.1694202697319779,12,-0.25,-0.4765625,-0.6015625,-0.6875,0.125,4,0.025510204081632626,1.0,5.859375,2.0,5.796875,1.0,5.828125,0.025510204081632626 5242,2000-12-11,6.125,6.140625,6.078125,6.125,74400.0,0.0,3.0,0.0,73.91304347826087,68.93333104586995,-0.33350128549080527,-0.37058901891006446,-0.47120510145106387,-0.7076029811606439,10.511774994964085,0.0625,0.1723707475731473,0.34531250000000036,0.04713754142522486,0.6434874585747759,0.19622502071261216,0.49439997928738855,-0.47468749999999993,96.875,40.63405708536169,0.14908747928738794,12,-0.2421875,-0.46875,-0.6015625,-0.6875,0.03125,0,0.03316326530612246,1.0,6.125,1.0,5.859375,2.0,5.796875,0.03316326530612246 5243,2000-12-12,6.0625,6.125,6.0625,6.125,26400.0,-0.010204081632653073,1.0,-100.0,68.0,67.6411499759111,-0.2508394011026036,-0.27285417868265505,-0.40957595251975487,-0.6361840187126182,9.599343773674365,0.0625,0.16764375343525728,0.25156250000000036,-0.02589734180743619,0.5290223418074369,0.11283257909628208,0.39029242090371863,-0.3925749999999999,78.26086956521739,25.314442053047983,0.1387299209037184,12,-0.1796875,-0.40625,-0.54296875,-0.625,0.15625,1,0.04381443298969079,3.0,6.125,1.0,6.125,1.0,5.859375,0.04381443298969079 5244,2000-12-13,6.03125,6.078125,6.0,6.015625,186000.0,-0.005154639175257714,-2.3333333333333335,-0.25,64.70588235294117,65.98295583405682,-0.19886034552693577,-0.22353015653111719,-0.38058532141561585,-0.5956072530241876,10.448892895543397,0.078125,0.15887052066049012,0.20156249999999964,-0.08248788586586375,0.48561288586586304,0.05953730706706839,0.3435876929329309,-0.34249699999999983,69.56521739130434,21.087157894278718,0.14202519293293153,12,-0.1484375,-0.375,-0.51953125,-0.59375,0.25,2,0.041450777202072464,1.0,6.0625,3.0,6.125,1.0,6.125,0.041450777202072464 5245,2000-12-14,6.03125,6.0625,6.015625,6.03125,19600.0,0.0,-2.0,0.0,67.34693877551021,64.96921700519195,-0.16200846667387037,-0.21485626249151935,-0.3849061436723975,-0.5881816937586901,11.59974812142308,0.046875,0.15261444736850027,0.18906250000000036,-0.10773025176462792,0.4858552517646286,0.040666124117686664,0.33745887588231405,-0.3244221199999995,65.0,16.02399881560273,0.14839637588231402,12,-0.140625,-0.375,-0.51953125,-0.5625,0.140625,3,0.041450777202072464,-2.3333333333333335,6.03125,1.0,6.0625,3.0,6.125,0.041450777202072464 5246,2000-12-15,6.03125,6.046875,6.0,6.03125,64800.0,0.0,2.0,0.0,67.34693877551021,65.13513703173916,-0.11808843654255519,-0.2083078381218222,-0.38679746433818174,-0.5794333152549962,12.192825639481669,0.046875,0.13821519495401624,0.17812499999999964,-0.12996893859669,0.4862189385966893,0.024078030701654818,0.33217196929834447,-0.30707023519999943,22.22222222222222,-26.73710937390424,0.15404696929834477,12,-0.140625,-0.375,-0.54296875,-0.5625,0.09375,4,0.041450777202072464,-2.0,6.03125,-2.3333333333333335,6.03125,1.0,6.0625,0.041450777202072464 5247,2000-12-18,6.109375,6.109375,6.015625,6.015625,22400.0,0.012953367875647714,1.0,100.0,70.37037037037038,65.8315599503843,-0.1371516730582103,-0.27207852127105703,-0.46544124309609725,-0.6477678550235568,12.942242838281864,0.09375,0.13259338965482748,0.23828125,-0.0859833215084338,0.5625458215084338,0.07614896424578355,0.40041353575421645,-0.3685374257919998,87.5,33.706238226160195,0.16213228575421684,12,-0.1484375,-0.4453125,-0.66796875,-0.640625,0.015625,0,0.023017902813299296,2.0,6.03125,-2.0,6.03125,-2.3333333333333335,6.03125,0.023017902813299296 5248,2000-12-19,6.109375,6.109375,6.03125,6.109375,66800.0,0.0,1.0,0.0,70.37037037037038,67.92658426763084,-0.10399725965951934,-0.259542696983031,-0.4679855880168766,-0.63762851340738,13.732159473724892,0.078125,0.13492514197265582,0.22187499999999982,-0.11616063733027637,0.559910637330276,0.05285718133486217,0.3908928186651375,-0.3525459287603194,100.0,40.46888974264921,0.16901781866513804,12,-0.1484375,-0.3984375,-0.66796875,-0.5859375,0.05312490463256747,1,0.007672634271099765,1.0,6.109375,2.0,6.03125,-2.0,6.03125,0.007672634271099765 5249,2000-12-20,5.9375,6.125,5.875,6.109375,180800.0,-0.02813299232736577,1.4615384615384615,-100.0,63.33333333333333,68.93187527292184,0.10049084432003674,-0.07943427985360607,-0.29868972426606355,-0.45800760012548114,14.058326885922506,0.25,0.15153709217399935,0.04218749999999982,-0.2927166251258919,0.37709162512589156,-0.12526456256294605,0.2096395625629457,-0.16531909160990654,25.0,-40.32388248034212,0.16745206256294592,12,0.046875,-0.140625,-0.49609375,-0.3828125,0.05249977111816406,2,0.047368421052631504,1.0,6.109375,1.0,6.109375,2.0,6.03125,0.047368421052631504 5250,2000-12-21,5.921875,5.921875,5.90625,5.90625,9600.0,-0.0026315789473684292,1.0,-0.09090909090909091,63.33333333333333,67.63557897662554,0.1407110813868977,-0.05688074189814252,-0.2858786005827474,-0.4341499340172481,14.402120790368233,0.03125,0.1576851438395268,0.020312500000000178,-0.31150801168321074,0.3521330116832111,-0.14559775584160484,0.1862227558416052,-0.1349563279455106,18.75,-50.29788352295621,0.1659102558416054,12,0.0859375,-0.1171875,-0.4453125,-0.3671875,0.12062501907348633,3,0.06068601583113464,1.4615384615384615,5.9375,1.0,6.109375,1.0,6.109375,0.06068601583113464 5251,2000-12-22,6.125,6.125,5.90625,5.921875,40800.0,0.03430079155672816,1.1538461538461537,13.0,71.83098591549296,67.40423924742912,-0.06974874420504573,-0.2442232719293571,-0.4849817050320535,-0.629773419881257,15.309718525365264,0.21875,0.18274293458168422,0.20546874999999964,-0.1341861336203154,0.5451236336203147,0.03564130818984168,0.3752961918101576,-0.32393307482769007,100.0,22.058144749473513,0.16982744181015766,12,-0.125,-0.3203125,-0.62890625,-0.5546875,-0.11000013351440341,4,0.007653061224489832,1.0,5.921875,1.4615384615384615,5.9375,1.0,6.109375,0.007653061224489832 5252,2000-12-26,6.15625,6.1875,6.125,6.125,13600.0,0.005102040816326481,-3.0,0.15384615384615385,67.21311475409836,67.31680755344003,-0.10739331698002186,-0.2579324688213749,-0.5162972166318847,-0.6530145449678759,16.265085556860612,0.0625,0.20456449350916195,0.21718749999999964,-0.13004367678515738,0.5644186767851567,0.043571911607421576,0.3908030883925777,-0.3416007518345827,90.0,13.368781846906728,0.17361558839257848,12,-0.125,-0.25,-0.65625,-0.5859375,-0.15625,1,-0.005076142131979711,1.1538461538461537,6.125,1.0,5.921875,1.4615384615384615,5.9375,-0.005076142131979711 5253,2000-12-27,6.109375,6.109375,6.03125,6.03125,114400.0,-0.0076142131979695105,1.0,2.5,66.12903225806451,67.47493532067595,-0.0594183148511922,-0.19392688219375298,-0.4670114654313817,-0.5980724515140254,17.70211759065302,0.125,0.18575025377024712,0.15312500000000018,-0.19198296365626533,0.4982329636562657,-0.01942898182813302,0.3256789818281334,-0.27235470672450734,75.0,-1.3285488390824014,0.1725539818281329,12,-0.078125,-0.203125,-0.609375,-0.5390625,-0.08937501907348633,2,0.002557544757033181,-3.0,6.15625,1.1538461538461537,6.125,1.0,5.921875,0.002557544757033181 5254,2000-12-28,6.25,6.25,6.109375,6.109375,70800.0,0.023017902813299296,1.0,1.8,68.65671641791045,67.62046616983154,-0.18522927980385528,-0.3124211075493255,-0.5969936072539337,-0.7294812451206099,19.458360362785655,0.140625,0.17143800605398685,0.26953125,-0.0870439420685356,0.6261064420685356,0.09124365396573264,0.44781884603426736,-0.39195092432103706,100.0,25.564196710757756,0.1782875960342676,12,-0.1875,-0.3125,-0.75,-0.6796875,-0.1574997901916504,3,-0.014000015258789245,1.0,6.109375,-3.0,6.15625,1.1538461538461537,6.125,-0.014000015258789245 5255,2000-12-29,6.140625,6.25,6.140625,6.15625,75200.0,-0.01749999999999996,-13.0,-0.1111111111111111,50.87719298245614,65.79049441504776,-0.06560713456814682,-0.17640281511702494,-0.4785309809693441,-0.6114324842688612,20.722548913634547,0.109375,0.1626747470193468,0.13750000000000018,-0.19763425236059184,0.4726342523605922,-0.030067126180296277,0.30506712618029663,-0.251219850375354,68.18181818181817,-2.895521247473553,0.16756712618029607,12,-0.078125,-0.203125,-0.6484375,-0.5703125,0.296875,4,-0.0245292993598919,1.0,6.25,1.0,6.109375,-3.0,6.15625,-0.0245292993598919 5256,2001-01-02,6.125,6.171875,6.125,6.15625,43200.0,-0.0025445292620864812,-2.0,2.0,50.0,63.52711992945105,-0.03943187171203277,-0.1318502916394495,-0.4533088338649893,-0.5893819045856574,22.50974061767945,0.046875,0.15881701762310296,0.09921875000000036,-0.20108177792560866,0.3995192779256094,-0.050931513962804154,0.24936901396280486,-0.20674726234532592,42.857142857142854,-23.926019487332333,0.15015026396280468,1,-0.0625,-0.1875,-0.62890625,-0.5546875,0.41499996185302734,1,-0.013469384641063509,-13.0,6.140625,1.0,6.25,1.0,6.109375,-0.013469384641063509 5257,2001-01-03,6.375,6.375,6.125,6.125,78800.0,0.04081632653061229,1.0,-8.0,64.28571428571428,62.85104703115592,-0.2769106382410147,-0.3415218403588032,-0.6890976399835527,-0.8289424863565742,24.471293902571205,0.25,0.15971024933177347,0.3125,0.031524256525432115,0.5934757434745679,0.1720121282627165,0.4529878717372835,-0.4302074813576997,100.0,33.23656258674285,0.14048787173728386,1,-0.25,-0.375,-0.85546875,-0.8046875,-0.07749986648559659,2,-0.056470609178729925,-2.0,6.125,-13.0,6.140625,1.0,6.25,-0.056470609178729925 5258,2001-01-04,6.359375,6.375,6.296875,6.375,71600.0,-0.002450980392156854,9.0,-0.0625,65.21739130434783,63.06038680571309,-0.24819403841793974,-0.2994070099760666,-0.6566314183488453,-0.802363970306951,25.678201777242982,0.078125,0.16135475938719956,0.2703125000000002,-0.017726896748053278,0.5583518967480536,0.1262928016259739,0.41433219837402646,-0.3715617332219301,94.11764705882352,26.56400162602087,0.14401969837402662,1,-0.21875,-0.359375,-0.796875,-0.7890625,-0.046875,3,-0.05651105651105648,1.0,6.375,-2.0,6.125,-13.0,6.140625,-0.05651105651105648 5259,2001-01-05,6.3125,6.359375,6.3125,6.328125,37200.0,-0.0073710073710073765,-5.0,1.0,62.50000000000001,62.96779421312049,-0.1592813972756506,-0.22337456183786308,-0.5951275288707842,-0.7439483677408809,26.950332453155855,0.046875,0.15184366585753217,0.19765624999999964,-0.07198254195144926,0.46729504195144855,0.06283685402427519,0.3324756459757241,-0.28596805989973717,75.0,6.829077948710278,0.13481939597572432,1,-0.171875,-0.3125,-0.71484375,-0.7421875,0.05249977111816406,4,-0.04633663668490873,9.0,6.359375,1.0,6.375,-2.0,6.125,-0.04633663668490873 5260,2001-01-08,6.25,6.296875,6.1875,6.28125,38400.0,-0.00990099009900991,2.5,2.0,59.21052631578947,61.565520924264554,-0.05067064827999168,-0.1371407020371187,-0.5154009737393466,-0.6704035238479946,27.7030668479457,0.125,0.14089550735772427,0.11562499999999964,-0.13177097760852963,0.3630209776085289,-0.008072988804265435,0.23932298880426472,-0.1886212539097638,50.0,-22.99240546127527,0.1236979888042647,1,-0.046875,-0.25,-0.65234375,-0.6796875,0.1374998092651376,0,-0.025199966430664023,-5.0,6.3125,9.0,6.359375,1.0,6.375,-0.025199966430664023 5261,2001-01-09,6.28125,6.3125,6.203125,6.265625,36800.0,0.004999999999999893,1.8,-0.5,57.53424657534246,60.49009112662501,-0.06417435863609988,-0.1645196564065614,-0.5322321392483911,-0.6900653465941957,27.100594086321806,0.109375,0.15046305270242488,0.13906249999999964,-0.11681013613190672,0.394935136131906,0.011126181934046464,0.2669988180659528,-0.18850912851878743,62.5,-8.299668505884512,0.12793631806595324,1,-0.078125,-0.28125,-0.62890625,-0.7109375,0.1437501907348624,1,0.02487562189054726,2.5,6.25,-5.0,6.3125,9.0,6.359375,0.02487562189054726 5262,2001-01-10,6.328125,6.328125,6.25,6.28125,48800.0,0.00746268656716409,2.3333333333333335,3.0,59.210526315789465,59.721368244150014,-0.09398889511285713,-0.2059562713836236,-0.5638463280298955,-0.7257104081342938,26.4245325943674,0.078125,0.16480434492872398,0.17578125,-0.09301751393588553,0.44458001393588553,0.041381868032057234,0.31018063196794277,-0.20715821566690895,75.0,7.567884995320824,0.13439938196794296,1,-0.0859375,-0.3203125,-0.69140625,-0.7578125,0.05937480926513761,2,0.03348147545331792,1.8,6.28125,2.5,6.25,-5.0,6.3125,0.03348147545331792 5263,2001-01-11,6.328125,6.34375,6.296875,6.328125,55600.0,0.0,2.0,0.0,69.23076923076923,59.785151890023215,-0.06671144342191138,-0.19503555391253435,-0.546759719391595,-0.7136180010247983,25.88753781957677,0.046875,0.15099562489794227,0.16249999999999964,-0.113753125726614,0.4387531257266133,0.02437343713669282,0.30062656286330647,-0.1817548941002176,81.81818181818183,8.646136872369269,0.13812656286330677,1,-0.078125,-0.3203125,-0.69140625,-0.7578125,0.03687477111816406,3,-0.004839485074267125,2.3333333333333335,6.328125,1.8,6.28125,2.5,6.25,-0.004839485074267125 5264,2001-01-12,6.28125,6.3125,6.265625,6.3125,32400.0,-0.007407407407407418,2.0,-100.0,67.16417910447761,61.59481701469226,-0.016692898191907446,-0.1354135928937783,-0.4850053835615018,-0.65504989194703,25.798556091667525,0.0625,0.14375724070832074,0.10312500000000036,-0.1701350458018327,0.3763850458018334,-0.033505022900915726,0.23975502290091644,-0.1120169046901962,60.0,-19.227572156256954,0.13663002290091636,1,-0.03125,-0.203125,-0.64453125,-0.7109375,-0.013750076293945312,4,0.004975124378109541,2.0,6.328125,2.3333333333333335,6.328125,1.8,6.28125,0.004975124378109541 5265,2001-01-16,6.28125,6.328125,6.25,6.25,60000.0,0.0,-4.0,-1.0,59.25925925925926,62.6236235990544,0.005981543104416787,-0.1219777702622995,-0.4688118330249056,-0.6419906386224996,25.704765680614088,0.078125,0.14168411145515947,0.09062500000000018,-0.17716321168197613,0.3584132116819765,-0.043269105840987976,0.22451910584098833,-0.09144021422117632,55.55555555555556,-20.175119900017947,0.13389410584098818,1,-0.03125,-0.203125,-0.64453125,-0.7109375,-0.09875011444091797,1,0.013333296894434188,2.0,6.28125,2.0,6.328125,2.3333333333333335,6.328125,0.013333296894434188 5266,2001-01-17,6.28125,6.421875,6.25,6.28125,110400.0,0.0,-4.5,0.0,57.692307692307686,61.89102286645367,0.03405801642017536,-0.10781585908057068,-0.45278812407302205,-0.6292977785765075,25.940740728823265,0.171875,0.12446762186014393,0.078125,-0.18155597836837778,0.3378059783683778,-0.05171548918418889,0.2079654891841889,-0.07292119279905851,18.181818181818183,-53.44116135175071,0.12984048918418903,1,0.0234375,-0.15625,-0.64453125,-0.7109375,-0.12125015258789151,2,0.01691539251982288,-4.0,6.28125,2.0,6.28125,2.0,6.328125,0.01691539251982288 5267,2001-01-18,6.25,6.296875,6.234375,6.25,102400.0,-0.00497512437810943,-3.0,0.0,58.82352941176471,61.180593767277756,0.051084131338861916,-0.06902959367679884,-0.4040360161330012,-0.5849088019363249,25.77875931209463,0.0625,0.13834506537422264,0.03984375000000018,-0.2167460039054374,0.29643350390543777,-0.08845112695271862,0.16813862695271897,-0.016045649663171346,8.333333333333332,-60.26569179078591,0.12829487695271896,1,0.0546875,-0.1015625,-0.48828125,-0.6015625,0.125,3,0.028000030517578045,-4.5,6.28125,-4.0,6.28125,2.0,6.28125,0.028000030517578045 5268,2001-01-19,6.15625,6.25,6.15625,6.25,62000.0,-0.015000000000000013,1.0,-100.0,43.75,59.09726043394443,0.12626931725320656,0.029947654321146544,-0.29149756576371644,-0.4786810741855323,25.34488632916122,0.09375,0.1535551504893915,-0.056250000000000355,-0.3098020682539042,0.1973020682539035,-0.18302603412695184,0.07052603412695113,0.265625,0.0,-61.95733774411619,0.12677603412695188,1,0.1328125,-0.0078125,-0.38671875,-0.5,0.18125009536743253,4,0.037563420794337166,-3.0,6.25,-4.5,6.28125,-4.0,6.28125,0.037563420794337166 5269,2001-01-22,6.21875,6.21875,6.09375,6.09375,26400.0,0.010152284263959421,1.0,-1.3333333333333333,55.55555555555556,58.691152571696215,0.05483931126681352,-0.010963555751427378,-0.3351029178224483,-0.5282132356271898,26.14429640407786,0.125,0.13214326577348956,-0.0078125,-0.22585647341396253,0.21023147341396253,-0.11683448670698127,0.10120948670698127,0.1978125000000004,38.095238095238095,-22.121550832694318,0.10902198670698149,1,0.0390625,-0.0703125,-0.44921875,-0.5625,0.05625009536743253,0,0.023517551134579096,1.0,6.15625,-3.0,6.25,-4.5,6.28125,0.023517551134579096 5270,2001-01-23,6.28125,6.28125,6.125,6.15625,71200.0,0.01005025125628145,1.5,1.0,60.416666666666664,59.01142147073224,-0.0030862601509333842,-0.047600114247481784,-0.3730589900564176,-0.5772503105595792,27.128833513775795,0.15625,0.11095676889119588,0.036718750000000355,-0.1284152042973732,0.2018527042973739,-0.04584822714868597,0.11928572714868668,0.12240000000000073,57.14285714285714,-5.052119836445627,0.08256697714868672,1,-0.0234375,-0.1328125,-0.51171875,-0.625,-0.053750038146972656,1,-0.002189066872667955,1.0,6.21875,1.0,6.15625,-3.0,6.25,-0.002189066872667955 5271,2001-01-24,6.171875,6.25,6.171875,6.25,40400.0,-0.01741293532338306,1.0,-0.625,33.33333333333333,56.136177806014885,0.09961822401553277,0.06900460386241569,-0.2373863791387656,-0.45690761109720057,26.960408489430897,0.109375,0.0922274154711964,-0.07500000000000018,-0.23421528374811373,0.08421528374811338,-0.1546076418740574,0.004607641874057045,0.21937900000000088,38.46153846153847,-18.168496335757176,0.079607641874057,1,0.0859375,-0.0234375,-0.3984375,-0.515625,0.10312509536743253,2,0.0017215004450157334,1.5,6.28125,1.0,6.21875,1.0,6.15625,0.0017215004450157334 5272,2001-01-25,6.125,6.1875,6.125,6.15625,16000.0,-0.0075949367088608,-3.0,0.4,31.707317073170742,51.966905344059505,0.12812338495619624,0.11954766396427718,-0.16623113011583968,-0.3994756279207188,26.321583283838386,0.0625,0.07993356896503645,-0.12031249999999982,-0.2838277998637091,0.04320279986370945,-0.20207014993185446,-0.038554850068145186,0.25435384000000116,16.666666666666664,-33.766476055590665,0.08175764993185448,1,0.1328125,0.0234375,-0.3515625,-0.46875,0.0749998092651376,3,0.0057142608019769,1.0,6.171875,1.5,6.28125,1.0,6.21875,0.0057142608019769 5273,2001-01-26,6.125,6.15625,6.125,6.125,18000.0,0.0,0.0,-0.0,34.21052631578948,48.3053883675386,0.10759473951766818,0.1273052771148091,-0.1474948851617075,-0.3878135213708056,26.439537623454264,0.03125,0.06735700645426501,-0.12109375,-0.282002903737828,0.03981540373782799,-0.201548326868914,-0.040639173131086004,0.242929686400001,16.666666666666664,-29.39244490065014,0.08045457686891402,1,0.1328125,0.0234375,-0.3125,-0.46875,0.22499990463256747,4,0.04081632653061229,-3.0,6.125,1.0,6.171875,1.5,6.28125,0.04081632653061229 5274,2001-01-29,6.1624999046325675,6.1624999046325675,6.125,6.125,36800.0,0.006122433409398775,1.0000000000000473,100.0,42.3076826339021,46.42187985361003,0.057528416662164794,0.0873947489763287,-0.1724885371292073,-0.4158097303162611,25.88837801926674,0.03749990463256747,0.04801850169200694,-0.07921884059906059,-0.24438268187174028,0.0859450006736191,-0.16180076123540044,0.0033630800372792535,0.19446259431143353,23.99993896484318,-20.67002740479571,0.08258192063634005,1,0.09531259536743253,-0.014062404632567471,-0.32656240463256747,-0.5062499046325675,0.15000009536743253,0,0.02839759731327729,0.0,6.125,-3.0,6.125,1.0,6.171875,0.02839759731327729 5275,2001-01-30,5.989999771118164,6.125,5.987500190734862,6.122499942779541,81200.0,-0.027991908508546826,-1.0000069358468713,-3.5333468967359662,29.48942160327414,43.288225843717406,0.20603699499834605,0.26143577665635753,0.0067414941282883944,-0.2379558246644411,25.000355062430284,0.17499971389770508,0.011772169975271751,-0.24418771266937256,-0.4397079618986579,-0.04866746344008721,-0.3419478372840148,-0.14642758805473033,0.35643422786807655,0.9522217902935584,-39.74959770049936,0.09776012461464247,1,0.15218782424926758,0.17406272888183594,-0.09937477111816406,-0.33374977111816406,0.2350001335144034,1,0.047579354781188465,1.0000000000000473,6.1624999046325675,0.0,6.125,-3.0,6.125,0.047579354781188465 5276,2001-01-31,6.042500019073486,6.045000076293945,5.90500020980835,5.9749999046325675,267600.0,0.00876464940924726,2.8620530898950305,-0.5094341659679129,30.043677433326067,40.09046451277978,0.12975349522160418,0.2133779311967574,-0.039287477737456555,-0.28698804183860904,24.41619044074351,0.1399998664855957,-0.020209239898685283,-0.1875624656677246,-0.39584651387251846,0.02072158253706924,-0.29170448977012153,-0.08342044156532769,0.2823979514176713,48.672535003249244,11.80072412985156,0.10414202410239677,1,0.05062508583068848,0.12093758583068848,-0.13625001907348633,-0.38625001907348633,0.12249994277954102,2,0.030616457127940144,-1.0000069358468713,5.989999771118164,1.0000000000000473,6.1624999046325675,0.0,6.125,0.030616457127940144 5277,2001-02-01,6.014999866485597,6.03249979019165,6.0,6.03249979019165,35200.0,-0.004551121638574074,2.714277929155313,-0.25925768942763855,28.93187897952255,38.444006621615614,0.13456414064336553,0.22401003596620495,-0.003487309472601119,-0.25639404908063046,22.90148978090564,0.04250001907348633,-0.04235302641820393,-0.19706261157989413,-0.41462359111813374,0.020498367958345476,-0.30584310134901393,-0.08828212181077433,0.2763062831509364,42.71836390032937,11.055593021491532,0.10878048976911998,2,0.07812523841857821,0.1484377384185782,-0.11265611648559659,-0.3587498664855966,0.04750013351440341,3,0.043225309169249826,2.8620530898950305,6.042500019073486,-1.0000069358468713,5.989999771118164,1.0000000000000473,6.1624999046325675,0.043225309169249826 5278,2001-02-02,6.0,6.09250020980835,6.0,6.0,77600.0,-0.0024937434444800566,0.0,-0.0,30.228479485116594,35.629887058233514,0.13976710202357,0.22209279123007875,0.0188019662397112,-0.23835615664034293,21.120539845810114,0.09250020980834961,-0.06494794438777074,-0.19409372806549108,-0.4196422758035725,0.03145481967259034,-0.30686800193453134,-0.08131945419645081,0.2604016744502786,36.89316612841114,8.450731208709943,0.1127742738690406,2,0.0931251049041748,0.1634376049041748,-0.03125,-0.3203125,0.0749998092651376,4,0.033333301544189675,2.714277929155313,6.014999866485597,2.8620530898950305,6.042500019073486,-1.0000069358468713,5.989999771118164,0.033333301544189675 5279,2001-02-05,6.019999980926514,6.0250000953674325,6.012499809265138,6.0250000953674325,30800.0,0.0033333301544189453,3.9999999999982236,-100.0,32.13675782159348,32.48767496433649,0.09902291075247938,0.18873227780517787,0.0064740878930873436,-0.2546719966616626,19.24334516322825,0.02500009536743253,-0.08770842071736329,-0.15946874618530238,-0.3905547290841973,0.07161723671359255,-0.27501173763474984,-0.043925754735854916,0.21196957635241098,52.27267308663489,26.133788652779856,0.11554299144944746,2,0.05750012397766113,0.14343762397766113,-0.05124998092651367,-0.34031248092651367,0.03000020980834872,0,0.054817263247775694,0.0,6.0,2.714277929155313,6.014999866485597,2.8620530898950305,6.042500019073486,0.054817263247775694 5280,2001-02-06,6.09250020980835,6.09250020980835,6.045000076293945,6.045000076293945,134000.0,0.012043227427166459,1.0,-9.499809269500506,38.25818542739113,33.034880752565144,-0.003427582251045891,0.10943853357655708,-0.05785711479679101,-0.323777557314469,18.373680481515905,0.07250022888183594,-0.08831921469740589,-0.07909352779388445,-0.3107929828235081,0.15260592723573918,-0.19494325530869627,0.03675619972092736,0.11331179967292915,100.0,69.84505181654632,0.11584972751481194,2,-0.046250104904174805,0.0709373950958252,-0.09250020980834961,-0.3815627098083496,-0.11750030517578214,1,0.0361099355954837,3.9999999999982236,6.019999980926514,0.0,6.0,2.714277929155313,6.014999866485597,0.0361099355954837 5281,2001-02-07,6.4375,6.5,6.0999999046325675,6.105000019073486,120800.0,0.056626964023116955,-1.3357655494065575,6.999979922702404,58.38925945396081,35.99954101709737,-0.3428392352775056,-0.2353201912195102,-0.38950308843401693,-0.6630925722865246,18.215979305421037,0.4074997901916504,-0.09619560236347624,0.25809376239776594,0.0016143718995191847,0.5145731528960127,0.129854067148643,0.38633345764688887,-0.5324997901916504,87.5,52.32992398933585,0.1282396952491232,2,-0.2349998950958252,-0.2349998950958252,-0.4375,-0.7265625,-0.4875001907348624,2,-0.033009723552222536,1.0,6.09250020980835,3.9999999999982236,6.019999980926514,0.0,6.0,-0.033009723552222536 5282,2001-02-08,6.539999961853027,6.539999961853027,6.292500019073486,6.375,160000.0,0.015922324171343982,2.0,0.49624051524229784,67.03662023829789,39.64688478626497,-0.424970961324612,-0.33848758120054967,-0.4771828484511733,-0.7585055535849827,18.028196925136477,0.24749994277954102,-0.1115916039412772,0.34999997615814227,0.05330627160708268,0.6466936807092019,0.20165312388261292,0.4983468284336716,-0.6230997562408449,100.0,57.88686305385188,0.14834685227552963,2,-0.31749987602233887,-0.31749987602233887,-0.5399999618530273,-0.8290624618530273,-0.3899998664855948,3,-0.057339449875738024,-1.3357655494065575,6.4375,1.0,6.09250020980835,3.9999999999982236,6.019999980926514,-0.057339449875738024 5283,2001-02-09,6.297500133514403,6.5250000953674325,6.2874999046325675,6.5250000953674325,53600.0,-0.03707948467172695,1.0879141148014464,-1.378787966361309,53.014358957510815,40.83651548888816,-0.17369457237001207,-0.10371737254475821,-0.22237512701167983,-0.5070135938528813,17.732597114338,0.2525000572204599,-0.10253654452131133,0.10903139114379812,-0.1849646171009125,0.40302739938850873,-0.037966612978557635,0.25602939526615387,-0.3556759376525873,54.02848185940199,10.935891876916074,0.14699800412235553,2,-0.07500004768371493,-0.07500004768371493,-0.2350001335144034,-0.5240626335144034,-0.28749990463256747,4,-0.03731641580502176,2.0,6.539999961853027,-1.3357655494065575,6.4375,1.0,6.09250020980835,-0.03731641580502176 5284,2001-02-12,6.3125,6.3125,6.2750000953674325,6.2874999046325675,61200.0,0.002381876326730037,1.9999809265863602,-0.10989054751395184,51.24131086184886,43.25339207317424,-0.18459103005634248,-0.12253864846271334,-0.22463903854379907,-0.5140902490531669,17.671580515181983,0.03749990463256747,-0.08689831556345062,0.12246875762939435,-0.17392586341704686,0.41886337867583556,-0.025728552893826695,0.2706660681526154,-0.3467487734985353,54.04040112129006,12.199415700647236,0.1481973105232208,2,-0.08999991416931152,-0.08999991416931152,-0.2421875,-0.5390625,-0.46250009536743253,0,-0.037623792591661376,1.0879141148014464,6.297500133514403,2.0,6.539999961853027,-1.3357655494065575,6.4375,-0.037623792591661376 5285,2001-02-13,6.364999771118164,6.4000000953674325,6.3125,6.3125,58000.0,0.008316795424659684,-2.333351498637636,2.0999828339277133,58.03431363602821,46.36346276236337,-0.19925702427862113,-0.17754522888943125,-0.2610116273937484,-0.558031600573484,17.74431624662895,0.08750009536743253,-0.07171636775793555,0.17078104019165075,-0.133306494705967,0.4748685750892685,0.018737272742842315,0.3228248076404592,-0.3762785952026366,60.227234550749095,17.216913478972096,0.15204376744880885,2,-0.09499979019165039,-0.14249968528747559,-0.29468727111816406,-0.5915622711181641,-0.5899996757507315,1,-0.04948933098358377,1.9999809265863602,6.3125,1.0879141148014464,6.297500133514403,2.0,6.539999961853027,-0.04948933098358377 5286,2001-02-14,6.387499809265138,6.387499809265138,6.362500190734862,6.362500190734862,14800.0,0.003534962915327844,1.0,0.4761852861035761,61.1464908827908,49.942864084948724,-0.18737703295262964,-0.2020356375570147,-0.26628680578371977,-0.5692606287444537,17.29046158768575,0.024999618530275214,-0.06395872263987634,0.18796858787536674,-0.12607047088519074,0.5020076466359242,0.030949058495088444,0.34498811725564504,-0.37672748191211003,42.452743614427625,-3.7291859446852342,0.1570195293802786,2,-0.11749982833862394,-0.16499972343444913,-0.2859373092651376,-0.6140623092651376,-0.6050000190734872,2,-0.06457924335813436,-2.333351498637636,6.364999771118164,1.9999809265863602,6.3125,1.0879141148014464,6.297500133514403,-0.06457924335813436 5287,2001-02-15,6.425000190734862,6.425000190734862,6.382500171661378,6.387499809265138,29600.0,0.00587090138387647,1.266644626417794,1.500038147554564,62.345685311062596,53.51144251005384,-0.17947660462508797,-0.23795320828789546,-0.2847639954585519,-0.5944090517336154,17.027061224578198,0.04250001907348455,-0.027695769700945227,0.21671895980834854,-0.11262022695797835,0.5460581465746754,0.05204936642518554,0.38138855319151155,-0.39305875800183454,60.000038146971946,9.668040822568678,0.16466959338316325,2,-0.14875030517578036,-0.20250010490417392,-0.3234376907348624,-0.6515626907348624,-0.7000002861022949,3,-0.0739300182675009,1.0,6.387499809265138,-2.333351498637636,6.364999771118164,1.9999809265863602,6.3125,-0.0739300182675009 5288,2001-02-16,6.387499809265138,6.4625000953674325,6.387499809265138,6.434999942779541,52000.0,-0.005836635074937702,-2.1578979069418436,-1.2666573419460208,59.25925053796239,56.525052811872605,-0.09077482080660726,-0.19208835164817817,-0.2343285731036202,-0.5468947554391503,17.56103729099904,0.07500028610229492,0.006532588965565189,0.16765608787536745,-0.17012105785062293,0.5054332336013578,-0.0012324849876277355,0.33654466073836264,-0.33523603536731006,59.999847412109375,6.075245965111186,0.16888857286299513,2,-0.09499979019165128,-0.16499972343444913,-0.2624998092651376,-0.6140623092651376,-0.6174998283386239,4,-0.037181952405416774,1.266644626417794,6.425000190734862,1.0,6.387499809265138,-2.333351498637636,6.364999771118164,-0.037181952405416774 5289,2001-02-20,6.364999771118164,6.425000190734862,6.362500190734862,6.4000000953674325,50400.0,-0.0035225109696812584,-2.125040233653077,0.7368468604126209,67.60562497425528,59.785879428190846,-0.015857658600193503,-0.1666121569411363,-0.1978808189239114,-0.5169048428383771,18.588045744195984,0.0625,0.04722169591442693,0.13784356117248553,-0.20610970480812352,0.4817968271530946,-0.034133071817818994,0.30982019416279005,-0.2932265497021289,34.999825159819615,-24.56686613622165,0.1719766329903044,2,-0.04499983787536621,-0.14249968528747559,-0.23609352111816406,-0.5915622711181641,-0.5899996757507315,1,-0.055773692851832424,-2.1578979069418436,6.387499809265138,1.266644626417794,6.425000190734862,1.0,6.387499809265138,-0.055773692851832424 5290,2001-02-21,6.267499923706055,6.387499809265138,6.264999866485597,6.364999771118164,38800.0,-0.015318122689418567,-1.3902436755087455,2.7856841187449057,60.135129620218585,59.97986500221949,0.12189500398206121,-0.07398868672794379,-0.08929351060308921,-0.4149009061318436,18.92406295447605,0.12249994277954102,0.08826541595425486,0.04103121757507289,-0.3025215233347476,0.38458395848489335,-0.1307451528798378,0.21280758802998356,-0.1769976326725402,1.26585029020593,-57.213605598136176,0.17177637045491026,2,0.13499999046325684,-0.04499983787536621,-0.10343742370605469,-0.4940624237060547,-0.49249982833862216,2,-0.06661348610382012,-2.125040233653077,6.364999771118164,-2.1578979069418436,6.387499809265138,1.266644626417794,6.425000190734862,-0.06661348610382012 5291,2001-02-22,6.182499885559082,6.292500019073486,6.175000190734862,6.292500019073486,54800.0,-0.013562032577849825,1.1363579222062956,1.1282082632340857,57.17344823713199,58.88395700208995,0.18653553715949656,0.012488443043867647,-0.0025283177834829473,-0.3293381371445383,18.99903558821343,0.11749982833862394,0.12799821600118655,-0.04450006484985369,-0.38773006216186,0.2987299324621526,-0.21611506350585685,0.12711493380614947,-0.07401768769278672,2.6085903693792103,-55.474213293747006,0.1716149986560032,2,0.16750025749206543,0.040000200271606445,-0.01843738555908203,-0.40906238555908203,-0.3449997901916495,3,-0.06591181524216061,-1.3902436755087455,6.267499923706055,-2.125040233653077,6.364999771118164,-2.1578979069418436,6.387499809265138,-0.06591181524216061 5292,2001-02-23,6.1599998474121085,6.207499980926514,6.119999885559082,6.184999942779541,20800.0,-0.003639310725994327,1.499996594028651,0.22727331839246193,56.80850303998854,59.3055285668097,0.16702880145016774,0.039784813327455204,0.021511816292595576,-0.30440459823647803,19.35253902453996,0.08750009536743164,0.1602764564967396,-0.0687500953674327,-0.4101423599369429,0.2726421692020775,-0.23944622765218782,0.1019460369173224,0.38000011444091886,11.678813824788266,-47.05671316934156,0.17069613228475497,2,0.13125014305114835,0.06250023841857999,0.05484390258789151,-0.3631248474121085,-0.4224996566772461,4,-0.06128247833951661,1.1363579222062956,6.182499885559082,-1.3902436755087455,6.267499923706055,-2.125040233653077,6.364999771118164,-0.06128247833951661 5293,2001-02-26,6.375,6.375,6.1599998474121085,6.1599998474121085,75200.0,0.034902623037923464,1.0000000000000082,-8.599973297220734,62.95620164846388,60.60718309865581,-0.04003165318170154,-0.16393045245993498,-0.1874032962982568,-0.5159458159830095,20.059013280219236,0.2150001525878915,0.1494628426474378,0.13375005722045863,-0.20994694843936124,0.4774470628802785,-0.038098445609451304,0.30559856005036856,0.1565999603271484,83.60651124396551,23.059852385187753,0.17184850282991007,2,-0.08375000953674316,-0.15249991416931152,-0.1484375,-0.578125,-0.6500000953674325,0,-0.1019607992733228,1.499996594028651,6.1599998474121085,1.1363579222062956,6.182499885559082,-1.3902436755087455,6.267499923706055,-0.1019607992733228 5294,2001-02-27,6.3375000953674325,6.387499809265138,6.3375000953674325,6.387499809265138,30000.0,-0.005882337981579222,1.0,-0.23255664377849836,59.17602541416969,60.73403996289375,0.0015505038970360374,-0.11873537688097624,-0.14312120845956944,-0.4756688942330225,20.77868227952358,0.04999971389770508,0.11609745150420192,0.08750014305114817,-0.2566655210364077,0.43166580713870406,-0.08458268899262933,0.25958297509492567,0.18586786346435424,81.30851283806435,24.68862971502781,0.1720828320437779,2,-0.04625010490417569,-0.11500000953674405,-0.11875009536743253,-0.5406250953674325,-0.6050000190734872,1,-0.08954636779504721,1.0000000000000082,6.375,1.499996594028651,6.1599998474121085,1.1363579222062956,6.182499885559082,-0.08954636779504721 5295,2001-02-28,6.2750000953674325,6.3125,6.235000133514403,6.3125,38800.0,-0.009861932790452554,3.133336724184018,0.7500023841994158,42.280291384811854,58.637795574229415,0.05581056417915953,-0.035615114348682475,-0.07442544678835272,-0.4117250655354914,22.128883835627004,0.10249996185302912,0.11697069581739772,0.010750126838685148,-0.31095623626392044,0.33245648994129073,-0.1501030547126181,0.17160330838998838,0.24030050199889974,57.944020192945445,5.014207355819536,0.16085318155130296,2,0.016249895095824307,-0.05250000953674405,-0.07187509536743253,-0.47812509536743253,-0.34999990463257014,2,-0.07968127368940259,1.0,6.3375000953674325,1.0000000000000082,6.375,1.499996594028651,6.1599998474121085,-0.07968127368940259 5296,2001-03-01,6.227499961853027,6.2750000953674325,6.2125000953674325,6.262499809265138,49600.0,-0.007569742277688918,1.0833187634108896,0.9333316379080605,34.335846188411566,55.52559122726819,0.08742120879848336,0.02788506429641835,-0.021153764120247942,-0.3617952227546466,22.870055618021485,0.0625,0.11854989530876914,-0.046000003814697266,-0.35106857186359974,0.2590685642342052,-0.1985342878391485,0.10653428020975397,0.27989462127716,40.18695587071368,-6.508356743426745,0.15253428402445146,3,0.06375002861022949,-0.004999876022338867,-0.024374961853027344,-0.43062496185302734,-0.42749977111816495,3,-0.07266156069970509,3.133336724184018,6.2750000953674325,1.0,6.3375000953674325,1.0000000000000082,6.375,-0.07266156069970509 5297,2001-03-02,6.2750000953674325,6.28000020980835,6.2249999046325675,6.237500190734862,16000.0,0.0076274803380762535,1.3157958138834887,-1.0714305177111951,48.598129730487834,54.34102224865991,0.01833395934429305,0.0009088181820580132,-0.06472998352451587,-0.40631528245633497,23.66213624016693,0.05500030517578214,0.1068630700649571,-0.011499881744383877,-0.2912995813097803,0.26829981782101253,-0.15139973152708208,0.12839996803831433,0.22464659381133245,50.549568016902434,4.584318620510182,0.1398998497826981,3,-0.0025000572204598726,-0.05250000953674405,-0.07187509536743253,-0.47812509536743253,-0.42500019073486506,4,-0.06972111447822726,1.0833187634108896,6.227499961853027,3.133336724184018,6.2750000953674325,1.0,6.3375000953674325,-0.06972111447822726 5298,2001-03-05,6.199999809265138,6.28249979019165,6.199999809265138,6.2750000953674325,89200.0,-0.011952236647400971,-1.1999910990736442,-2.000012715689795,43.47825846585248,51.660203747726264,0.07145456552460772,0.0966143039342855,0.013403609419388118,-0.32973873804340403,24.954321325276013,0.08249998092651278,0.08615210547361318,-0.09650015830993564,-0.3458223710481976,0.1528220544283263,-0.2211612646790666,0.028160948059195334,0.29205394384123373,0.0,-43.087215117749444,0.12466110636913086,3,0.05375003814697177,0.02250027656555087,0.003125190734862393,-0.4031248092651376,-0.3374996185302752,0,-0.07459671496104348,1.3157958138834887,6.2750000953674325,1.0833187634108896,6.227499961853027,3.133336724184018,6.2750000953674325,-0.07459671496104348 5299,2001-03-06,6.3499999046325675,6.3499999046325675,6.2249999046325675,6.2249999046325675,56800.0,0.02419356451322363,1.0,-1.6666603088621437,49.218758149060015,50.447273584264195,-0.0904039626556079,-0.028875893551508547,-0.1261146702044984,-0.47627638258241944,26.469388539765514,0.15000009536742986,0.06225708119761464,0.036999940872191495,-0.17636036251822862,0.2503602442626116,-0.06968021082301856,0.14368009256740155,0.13461277112285774,100.0,56.64031177204382,0.10668015169521003,3,-0.0962500572204581,-0.127499818801879,-0.14687490463256747,-0.5453124046325675,-0.375,1,-0.09842519832859187,-1.1999910990736442,6.199999809265138,1.3157958138834887,6.2750000953674325,1.0833187634108896,6.227499961853027,-0.09842519832859187 5300,2001-03-07,6.3125,6.5374999046325675,6.300000190734862,6.375,130400.0,-0.005905496881221994,-4.428588555858201,-0.5,46.15386120194094,49.222875024798526,-0.05123770424173202,0.02735333841941845,-0.07784887214519287,-0.4354969357528091,28.38215388166878,0.23749971389770508,0.04334105887767148,-0.011499953269958674,-0.19798689574227168,0.17498698920235434,-0.10474342450611474,0.08174351796619739,-0.19250011444091797,33.33338042834791,-9.722114697044304,0.0932434712361563,3,0.016249895095825195,-0.08999991416931152,-0.109375,-0.4609375,-0.125,2,-0.09188117603264234,1.0,6.3499999046325675,-1.1999910990736442,6.199999809265138,1.3157958138834887,6.2750000953674325,-0.09188117603264234 5301,2001-03-08,6.2249999046325675,6.300000190734862,6.175000190734862,6.300000190734862,52800.0,-0.013861401246325955,2.3333206177242873,1.2000045776367188,40.243898467749325,47.38236340566084,0.04796951650245518,0.10341956791071549,0.013073999573381734,-0.34294743212507584,27.656463765643878,0.1374998092651376,0.01302678180984529,-0.08837504386901962,-0.2718235814002288,0.09507349366218953,-0.1800993126346242,0.003349224896584957,-0.0966500186920154,13.79303540962646,-25.99882739042571,0.09172426876560452,3,0.12374997138977051,-0.0024998188018789946,-0.07187485694885165,-0.28749990463256747,-0.07499980926513494,3,-0.048192725862445274,-4.428588555858201,6.3125,1.0,6.3499999046325675,-1.1999910990736442,6.199999809265138,-0.048192725862445274 5302,2001-03-09,6.164999961853027,6.237500190734862,6.1624999046325675,6.21999979019165,26000.0,-0.009638545172488855,-1.5000119209402498,0.733328247089715,39.37948841206715,44.762728601616764,0.1215339025324429,0.1411202919287824,0.0748626493261817,-0.28044109552458973,26.690888138387947,0.07500028610229492,-0.0036107621111689525,-0.12962498664855993,-0.2908560912077416,0.031606117910621734,-0.21024053892815076,-0.049009434368969096,-0.028467075538634923,0.6666819254559659,-35.05837878173339,0.08061555227959087,3,0.18499994277954013,0.10500001907348633,-0.03671860694885254,-0.21968746185302734,0.08500003814697266,4,-0.05920515383238645,2.3333206177242873,6.2249999046325675,-4.428588555858201,6.3125,1.0,6.3499999046325675,-0.05920515383238645 5303,2001-03-12,6.0625,6.1500000953674325,6.0625,6.1500000953674325,52800.0,-0.01662610908147011,-1.0000000000000202,1.5909157902950493,36.58538235766788,42.25265715089434,0.19561505961371495,0.23727726696505247,0.17950829145488534,-0.17450840653059707,25.46707765484802,0.10249996185302734,-0.013427958766857095,-0.2203749418258667,-0.41209345808174547,-0.02865642556998793,-0.3162341999538061,-0.12451568369792732,0.47499990463256747,0.0,-34.33724314162399,0.0958592581279392,3,0.23749995231628418,0.20749998092651367,0.0657813549041748,-0.1171875,0.1875,0,-0.035051562122463076,-1.5000119209402498,6.164999961853027,2.3333206177242873,6.2249999046325675,-4.428588555858201,6.3125,-0.035051562122463076 5304,2001-03-13,6.074999809265138,6.0999999046325675,6.0,6.082499980926514,35200.0,0.0020618242086825056,3.7058757531220343,0.08571615413538879,40.76738499425057,42.084556440831975,0.15864720697952706,0.21720864060428102,0.16481019296579102,-0.1802246260655247,24.14653655596978,0.09999990463256747,-0.020978431273657172,-0.19600012302398628,-0.4083082702972112,0.016308024249238606,-0.30215419666059873,-0.08984604938737384,0.45300009727477875,13.953455362267858,-23.55225513944248,0.10615407363661258,3,0.19375014305114657,0.19500017166137606,0.0532815456390372,-0.05156230926513761,0.377500057220459,1,-0.03497936217317843,-1.0000000000000202,6.0625,-1.5000119209402498,6.164999961853027,2.3333206177242873,6.2249999046325675,-0.03497936217317843 5305,2001-03-14,6.050000190734862,6.1875,6.050000190734862,6.074999809265138,53200.0,-0.004115163673280686,-10.000152590218256,3.3332061796687604,43.257013509657085,43.075797254303694,0.16581096589428324,0.2291478150249988,0.19080172317909128,-0.1487674077232528,22.549230285390685,0.1374998092651376,-0.0587503708600261,-0.20524976253509575,-0.43427457798133595,0.023775052911144456,-0.3197621702582163,-0.0907373548119752,0.4568797195434575,16.666719648539203,-24.210056481138185,0.11451240772312017,3,0.2187497615814218,0.21999979019165128,0.07046866416931241,-0.026562690734862393,0.4249997138977051,2,-0.012396741113686605,3.7058757531220343,6.074999809265138,-1.0000000000000202,6.0625,-1.5000119209402498,6.164999961853027,-0.012396741113686605 5306,2001-03-15,5.9749999046325675,6.112500190734862,5.9749999046325675,6.112500190734862,68800.0,-0.012396741113686605,1.0,5.5000953688864636,41.062807496522794,42.23853922830758,0.22487553489746404,0.2863409769598624,0.26644657967451923,-0.06743059928632444,20.693078401723348,0.13750028610229492,-0.09148285808771917,-0.25962505340576225,-0.5116446832647705,-0.0076054235467539755,-0.3856348683352664,-0.1336152384762581,0.5116048092346199,0.0,-42.72897622876286,0.12600981492950408,3,0.28125,0.2825000286102304,0.12984395027160733,0.04843759536743253,0.5250000953674325,3,0.03556487008521558,-10.000152590218256,6.050000190734862,3.7058757531220343,6.074999809265138,-1.0000000000000202,6.0625,0.03556487008521558 5307,2001-03-16,5.949999809265138,6.050000190734862,5.925000190734862,6.0250000953674325,78800.0,-0.004184116446269148,-1.0000076294235782,0.545455491245288,24.852067666839375,40.16896247286167,0.22230379339626705,0.2887341903129945,0.28375455151310724,-0.035426566196606224,18.603644772382843,0.125,-0.09693600538543912,-0.2608751296997065,-0.5265137737189693,0.00476351431955635,-0.39369445170933837,-0.12805580769007463,0.5059086160479724,9.523671121994752,-26.876492600459663,0.13281932200963148,3,0.2812502384185773,0.2825002670288077,0.2525002956390372,0.1125001907348624,0.6500000953674299,4,0.0336134945400941,1.0,5.9749999046325675,-10.000152590218256,6.050000190734862,3.7058757531220343,6.074999809265138,0.0336134945400941 5308,2001-03-19,6.1500000953674325,6.1500000953674325,5.949999809265138,5.9625000953674325,34400.0,0.0336134945400941,1.1333363850911458,-2.4999904632932157,40.69479507137645,39.22185546423017,0.016165115882305514,0.07381316402252569,0.078731285273558,-0.22594138381675144,16.308512673318198,0.20000028610229492,-0.08536034895784272,-0.048999857902526145,-0.3023427999072741,0.2043430841022218,-0.17567132890490011,0.07767161309984782,0.26343567117941813,85.71431166462649,52.722975598578515,0.12667147100237397,3,0.0812499523162824,0.0812499523162824,0.07249999046325595,-0.06750011444091886,0.625,0,0.016260146842582035,-1.0000076294235782,5.949999809265138,1.0,5.9749999046325675,-10.000152590218256,6.050000190734862,0.016260146842582035 5309,2001-03-20,6.010000228881836,6.139999866485597,6.010000228881836,6.137499809265138,31600.0,-0.022764205579615115,-1.0392167129169205,-0.6799977620442755,37.78803038220345,38.29231870648156,0.11495260567278276,0.1958974774938378,0.21348895052388883,-0.07817178968852367,14.154498317020186,0.1399998664855966,-0.09945371538598646,-0.17124974727630615,-0.4253658799881217,0.0828663854355094,-0.2983078136322135,-0.044191680920398824,0.3643606916000559,32.38099044145185,2.4408284214596385,0.12705806635590772,3,0.10249996185302646,0.221249818801879,0.21249985694885254,0.07249975204467773,0.7149996757507315,1,0.039933404655263516,1.1333363850911458,6.1500000953674325,-1.0000076294235782,5.949999809265138,1.0,5.9749999046325675,0.039933404655263516 5310,2001-03-21,5.8499999046325675,5.987500190734862,5.8499999046325675,5.987500190734862,45600.0,-0.026622349110798083,1.0,1.0784371657453942,34.23800272444083,37.62499695722506,0.22623948278301498,0.340472211371293,0.3682946430262666,0.09024366812566953,12.917370412682425,0.16000032424926847,-0.10774674921036365,-0.31037507057189995,-0.6006756536100211,-0.02007448753377883,-0.4555253620909605,-0.1652247790528394,0.4884121574695621,0.0,-27.46075694302823,0.1451502915190607,3,0.19375014305114746,0.34375,0.372500181198121,0.2325000762939462,0.9000000953674325,2,0.10299144814958283,-1.0392167129169205,6.010000228881836,1.1333363850911458,6.1500000953674325,-1.0000076294235782,5.949999809265138,0.10299144814958283 5311,2001-03-22,5.7750000953674325,5.8499999046325675,5.7249999046325675,5.8499999046325675,70000.0,-0.012820480425263514,2.3333418104600057,0.5454520233458857,29.591843089872654,36.53748081031456,0.25780492606444927,0.40409606373887463,0.43611377912018945,0.17156151593013558,12.645700509808883,0.125,-0.1376320731684384,-0.3649998903274527,-0.7021785928559137,-0.027821187798991787,-0.5335892415916836,-0.1964105390632218,0.5145707509877413,11.764745481269092,-12.247692218733928,0.16858935126423058,3,0.18124985694885165,0.35624980926513494,0.47124993801116855,0.30749988555908114,1.112499713897705,3,0.12121208618276191,1.0,5.8499999046325675,-1.0392167129169205,6.010000228881836,1.1333363850911458,6.1500000953674325,0.12121208618276191 5312,2001-03-23,5.78249979019165,5.807499885559082,5.762499809265138,5.7750000953674325,22400.0,0.0012986484329644554,-1.7692127116406964,-0.09999618529302359,31.96543867172703,36.02415373409891,0.2127104424450259,0.3866907751505755,0.41986135575682937,0.17048761197989037,12.812580878753687,0.045000076293944424,-0.16435610446425297,-0.3386251926422119,-0.7114680686750985,0.03421768339067466,-0.5250466306586548,-0.15220375462576907,0.43932254315681085,13.52937876560955,-12.961954107680715,0.18642143801644318,3,0.1737501621246338,0.3487501144409171,0.4637502431869507,0.3000001907348633,1.080000400543212,4,0.12408132050871545,2.3333418104600057,5.7750000953674325,1.0,5.8499999046325675,-1.0392167129169205,6.010000228881836,0.12408132050871545 5313,2001-03-26,5.7249999046325675,5.800000190734862,5.7249999046325675,5.7750000953674325,35200.0,-0.009943776505900614,-1.9999999999998934,-6.666963377417099,20.657265434083172,33.78969600519142,0.24283835705665435,0.41423554026143083,0.46775989678115426,0.2348926253779533,12.100492645882548,0.07500028610229492,-0.1812927360972285,-0.3636250734329236,-0.756091939759572,0.028841792893724794,-0.5598585065962478,-0.1673916402695994,0.4372037372699866,0.0,-16.482756552680925,0.19623343316332434,3,0.2312500476837167,0.40625,0.5243750810623178,0.3575000762939462,0.9625000953674325,0,0.15283843049359103,-1.7692127116406964,5.78249979019165,2.3333418104600057,5.7750000953674325,1.0,5.8499999046325675,0.15283843049359103 5314,2001-03-27,5.769999980926514,5.7750000953674325,5.6875,5.7249999046325675,61600.0,0.007860275466124111,2.1818039950061716,-0.899998092658629,24.708617972207875,31.728763167697068,0.1676549548130568,0.3420784046454539,0.4149945743969212,0.1961315055978261,11.35342111713365,0.08750009536743253,-0.19378116885946728,-0.290249991416931,-0.6889647400848968,0.10846475725103488,-0.48960736575091435,-0.0908926170829476,0.33973921250364203,27.49997615815733,12.605550543435566,0.19935737433398315,3,0.14875006675720215,0.3424999713897705,0.48750007152557373,0.3203125,0.8049998283386239,1,0.17417679683935483,-1.9999999999998934,5.7249999046325675,-1.7692127116406964,5.78249979019165,2.3333418104600057,5.7750000953674325,0.17417679683935483 5315,2001-03-28,5.7750000953674325,5.78000020980835,5.737500190734862,5.78000020980835,60800.0,0.0008665709631625607,15.999618539004741,-0.11111346585849542,27.272731651398374,30.1965325182388,0.1335924598562901,0.3137869369473494,0.40212721307961274,0.19796173560861074,11.377868762786237,0.042500019073487216,-0.19526493789109978,-0.26024987697601265,-0.6649261656188994,0.1444264116668741,-0.46258802129745646,-0.05791173265456884,0.2756256109825017,53.84624413490036,37.20919572470085,0.20233814432144356,3,0.1437499523162833,0.33749985694885165,0.49624991416931064,0.31531238555908114,0.9499998092651349,2,0.16450212875792025,2.1818039950061716,5.769999980926514,-1.9999999999998934,5.7249999046325675,-1.7692127116406964,5.78249979019165,0.16450212875792025 5316,2001-03-29,5.7750000953674325,5.7750000953674325,5.7249999046325675,5.772500038146973,101600.0,0.0,38.999237077981775,-0.5000000000002665,29.03226137244026,30.660998485527784,0.11425403898066122,0.293180111978697,0.39409776061521296,0.20461193636743946,11.60016915639725,0.05000019073486506,-0.2060062853081348,-0.2376248836517325,-0.6476071430477814,0.17235737574431642,-0.442616013349757,-0.032633753953708045,0.2247880120935113,72.91681567842146,52.018214245825966,0.20499112969802463,3,0.1437499523162833,0.33749985694885165,0.5374999046325675,0.38562488555908114,0.6875,3,0.1688311495292769,15.999618539004741,5.7750000953674325,2.1818039950061716,5.769999980926514,-1.9999999999998934,5.7249999046325675,0.1688311495292769 5317,2001-03-30,5.8375000953674325,5.8375000953674325,5.742499828338622,5.75,72000.0,0.010822510643789585,1.171432308270796,34.999237077996696,37.35955402324725,30.290416146846763,0.03812723545057306,0.20682730432450303,0.3251364487298778,0.1499415458251816,11.623045396588525,0.09500026702881037,-0.21882223692741487,-0.15324988365173287,-0.5507853471575777,0.24428557985411192,-0.35201761540465526,0.04551784810118953,0.11856767704897919,100.0,73.2994704595477,0.19876773175292242,3,0.07624983787536532,0.27499985694885165,0.44875001907348544,0.32312488555908114,0.7249999046325675,4,0.17987146839294654,38.999237077981775,5.7750000953674325,15.999618539004741,5.7750000953674325,2.1818039950061716,5.769999980926514,0.17987146839294654 5318,2001-04-02,5.737500190734862,5.8375000953674325,5.737500190734862,5.8375000953674325,69200.0,-0.017130604368114533,1.0,-1.142854807330759,32.736591728838405,29.72914518536176,0.08209361589827857,0.28501414256551616,0.42040212069728167,0.2582669998852305,11.861472246459426,0.09999990463257014,-0.2266653651278432,-0.23012480735778862,-0.6302085568768554,0.16995894216127816,-0.43016668211732245,-0.030082932598254786,0.18096809354325138,33.33343929707811,4.81309931422286,0.20004187475953342,4,0.09999990463256925,0.3749997615814218,0.5193748474121103,0.4465622901916513,0.875,0,0.19607842485420623,1.171432308270796,5.8375000953674325,38.999237077981775,5.7750000953674325,15.999618539004741,5.7750000953674325,0.19607842485420623 5319,2001-04-03,5.7249999046325675,5.735000133514403,5.7125000953674325,5.7249999046325675,18400.0,-0.0021786990303688247,1.2499523173753708,-0.0,33.16061792125821,29.60943576278591,0.05578111750346881,0.2617081244438113,0.4259104400271445,0.2786056960856982,11.729752447742026,0.025000095367429864,-0.21904319105760628,-0.21137509346008354,-0.58227539168589,0.15952520476572296,-0.39682524257298635,-0.025924944347180734,0.16113281984661043,9.999847412107954,-19.192894577215355,0.18545014911290325,4,0.04375004768371671,0.3875000476837167,0.5318751335144052,0.4825000762939462,0.9124999046325701,1,0.16812229020101732,1.0,5.737500190734862,1.171432308270796,5.8375000953674325,38.999237077981775,5.7750000953674325,0.16812229020101732 5320,2001-04-04,5.732500076293945,5.739999771118164,5.699999809265138,5.727499961853027,7600.0,0.0013100736744657837,3.0000953697962967,100.0,36.490268011550434,30.375927420750113,0.03337001469763923,0.21979699258480423,0.40934642496627305,0.2813125050313561,10.588225710039683,0.039999961853026456,-0.2429279913230733,-0.17487492561340368,-0.5110197469776878,0.16126989575088047,-0.34294733629554575,-0.006802514931261605,0.12582406675814806,23.636508657610182,-8.866855562825531,0.16807241068214226,4,0.029999971389770508,0.37999987602233887,0.5243749618530273,0.47499990463256836,0.8975000381469727,2,0.14696898765954614,1.2499523173753708,5.7249999046325675,1.0,5.737500190734862,1.171432308270796,5.8375000953674325,0.14696898765954614 5321,2001-04-05,5.925000190734862,5.925000190734862,5.735000133514403,5.735000133514403,104000.0,0.03358048179309714,1.0,37.99914171275987,48.826309577750756,32.24935752141941,-0.15155231734356267,0.0038675693620966456,0.21335848107827982,0.10148980674900088,9.892324596675744,0.19250011444091708,-0.2493125034591266,0.03262517452239866,-0.26882516055111605,0.33407550959591337,-0.1180999930143587,0.183350342059156,-0.2375001907348624,100.0,61.92171869456699,0.15072516753675735,4,-0.11875009536743075,0.1874997615814218,0.33187484741211026,0.2824997901916513,0.6999998092651376,3,0.13502104441257123,3.0000953697962967,5.732500076293945,1.2499523173753708,5.7249999046325675,1.0,5.737500190734862,0.13502104441257123 5322,2001-04-06,5.800000190734862,5.9000000953674325,5.800000190734862,5.9000000953674325,41600.0,-0.02109704573435578,1.0,-0.5263151290346152,32.32324156708877,33.54557709175337,-0.026606815649985904,0.10553128941611956,0.3348573817739604,0.23757111084314442,9.251770729751865,0.125,-0.24052450649573043,-0.07412483692169314,-0.34911419641013897,0.2008645225667527,-0.21161951666591605,0.06336984282252978,-0.10775018692016491,44.44453863434026,11.879998406385326,0.137494679744223,4,0.0062499046325692476,0.3124997615814218,0.45687484741211026,0.4074997901916513,0.8499999046325701,4,0.1142241177320773,1.0,5.925000190734862,3.0000953697962967,5.732500076293945,1.2499523173753708,5.7249999046325675,0.1142241177320773 5323,2001-04-09,5.8499999046325675,5.8499999046325675,5.802499771118164,5.802499771118164,11200.0,0.008620640043698113,1.0000000000000373,-0.4750017881410312,41.11109403916525,35.36807443252641,-0.06371043520728925,0.040891882708598004,0.28186538453253007,0.19606210613904995,9.293286986041323,0.04999971389770508,-0.21681109189433645,-0.013500118255616478,-0.273876375977653,0.24687613946642006,-0.14368824711663475,0.11668801060540179,-0.153094897079467,66.66659602424421,32.67107633872664,0.13018812886101835,4,-0.03749990463256747,0.2625000476837167,0.3975001573562631,0.3575000762939462,0.9000000953674325,0,0.12179489008251254,1.0,5.800000190734862,1.0,5.925000190734862,3.0000953697962967,5.732500076293945,0.12179489008251254 5324,2001-04-10,5.862500190734862,5.875,5.829999923706055,5.8499999046325675,158000.0,0.0021368010779616586,1.4000101725517982,0.2631631782362143,50.830583731014436,37.98561355248375,-0.06896176900881645,0.012285265196781303,0.26524745613593836,0.18871860335791357,9.820205531202268,0.04500007629394531,-0.19741666815458814,0.009625148773192649,-0.23100606706215476,0.25025636460854006,-0.11069045914448061,0.1299407566908659,-0.16103327951812663,72.22226931717013,32.525074445882865,0.12031560791767355,4,-0.05000019073486239,0.2499997615814218,0.37562477588653653,0.3449997901916513,0.8874998092651376,1,0.12793176556058894,1.0000000000000373,5.8499999046325675,1.0,5.800000190734862,1.0,5.925000190734862,0.12793176556058894 5325,2001-04-11,5.9749999046325675,6.0,5.862500190734862,5.875,69200.0,0.01918971603199271,-1.2000053405965276,7.999809269502123,62.65821638750549,41.72183077637989,-0.16774858504134116,-0.11185630822173032,0.15541350527806053,0.08008631222195639,10.149157551049115,0.1374998092651376,-0.15642413887903928,0.1258748769760123,-0.10391494475870466,0.35566469871072925,0.010979966108653372,0.24076978784337122,-0.2690623278254689,90.56599699502439,45.38015300407844,0.11489491086735862,4,-0.12499999999999911,0.1375000476837167,0.26312506198883145,0.2325000762939462,0.7000002861022949,2,0.1108786468965326,1.4000101725517982,5.862500190734862,1.0000000000000373,5.8499999046325675,1.0,5.800000190734862,0.1108786468965326 5326,2001-04-12,6.1875,6.1875,5.96999979019165,5.96999979019165,58800.0,0.03556487008521558,1.0,2.1750041723291327,70.35176192463857,45.38763165431225,-0.352669054165319,-0.32424433852781753,-0.05358909396757028,-0.12777039325365713,11.361076748131246,0.2175002098083496,-0.11613292759672067,0.32774996757507324,0.057385187460933906,0.5981147476892126,0.19256757751800357,0.4629323576321429,-0.4697999262651855,100.0,48.7109245573083,0.13518239005706975,4,-0.24375009536743164,-0.19374990463256836,0.08812499046325684,0.019999980926513672,0.4875001907348624,3,0.07151517001065333,-1.2000053405965276,5.9749999046325675,1.4000101725517982,5.862500190734862,1.0000000000000373,5.8499999046325675,0.07151517001065333 5327,2001-04-16,6.1500000953674325,6.1624999046325675,6.130000114440918,6.147500038146973,14000.0,-0.006060590647687714,1.3636489743546163,0.01149450486812311,71.79487304888093,49.72744068987254,-0.2974604786010282,-0.2856374424942354,-0.012068786838514534,-0.08480007143887658,12.53885117152967,0.05749988555908203,-0.0801562622557892,0.28025004863739067,-0.01757058411632695,0.5780706813911083,0.13133973226053186,0.4291603650142495,-0.4041120260567066,90.2597708210514,31.14113419663464,0.14891031637685873,4,-0.20625019073486417,-0.1875000000000009,0.13562488555908114,0.07249999046325595,0.5749998092651349,0,0.0772357556531369,1.0,6.1875,-1.2000053405965276,5.9749999046325675,1.4000101725517982,5.862500190734862,0.0772357556531369 5328,2001-04-17,6.25,6.25,6.15500020980835,6.15500020980835,30800.0,0.016260146842582035,1.0,37.99904634749747,73.30096705333673,54.1874794823257,-0.35438441910313845,-0.39817617989015464,-0.10631982484339986,-0.17919150096410075,13.72430132277305,0.09999990463256747,-0.04268461066539153,0.3752499580383297,0.05509824982227052,0.6954016662543889,0.21517410393030012,0.5353258121463593,-0.47761521484791736,100.0,35.35826572186261,0.16007585410802955,4,-0.27500009536743164,-0.28125,0.059999942779541016,-0.027499914169311523,0.375,1,0.06400001525878918,1.3636489743546163,6.1500000953674325,1.0,6.1875,-1.2000053405965276,5.9749999046325675,0.06400001525878918 5329,2001-04-18,6.25,6.2874999046325675,6.175000190734862,6.267499923706055,53200.0,0.0,2.9130413149122996,-0.18421013005134795,73.17072489941057,58.26308580319906,-0.30405627542524805,-0.3997705426254239,-0.1010971868465429,-0.17352608750975662,15.035364566846177,0.11249971389770508,-0.01750036285459089,0.36324996948242205,0.0059203337444850845,0.720579605220359,0.18458515161345357,0.5419147873513905,-0.43940599766008415,91.17648708780226,24.12948239003562,0.17866481786896848,4,-0.23874998092651456,-0.2625000476837158,0.034999966621398926,-0.027499914169311523,0.4499998092651376,2,0.08000000000000007,1.0,6.25,1.3636489743546163,6.1500000953674325,1.0,6.1875,0.08000000000000007 5330,2001-04-19,6.452499866485597,6.452499866485597,6.2249999046325675,6.25,92000.0,0.03239997863769539,1.2469146849458268,-11.571471389645827,77.5967328787291,61.459799503307764,-0.4399489679803521,-0.5848013366551994,-0.2982509263709856,-0.36937498399862,16.487958330000648,0.22749996185302912,0.030338111606219798,0.5356248378753667,0.09863195086050514,0.9726177248902284,0.31712839436793594,0.7541212813827975,-0.5942152739164159,100.0,32.30356110763944,0.2184964435074307,4,-0.3262498378753671,-0.38249993324279874,-0.18312489986419767,-0.22999978065490811,0.2850003242492658,3,0.04610618204885597,2.9130413149122996,6.25,1.0,6.25,1.3636489743546163,6.1500000953674325,0.04610618204885597 5331,2001-04-20,6.4749999046325675,6.554999828338622,6.387499809265138,6.445000171661378,110800.0,0.003487026518797176,-1.3103377969535173,0.14814692716512703,76.8420972322162,66.40633902165526,-0.4204408144399112,-0.5820102354832555,-0.3261552356063273,-0.38452672016608513,17.48073344819299,0.16750001907348455,0.08363020072162808,0.5231248855590813,0.025986100618852426,1.0202636704993102,0.2745554930889673,0.7716942780291953,-0.5454094791934168,81.17647586809662,16.84057776489078,0.24856939247011423,4,-0.2962501049041739,-0.35374999046325595,-0.20562493801116855,-0.252499818801879,0.25750017166137784,4,0.03088807552865047,1.2469146849458268,6.452499866485597,2.9130413149122996,6.25,1.0,6.25,0.03088807552865047 5332,2001-04-23,6.5,6.5625,6.487500190734862,6.487500190734862,141600.0,0.0038610186464320684,-11.000152590217404,0.4166640175478179,84.26964847356422,71.20173395881069,-0.375155338948991,-0.5802506680020336,-0.35968490881532844,-0.401958537806026,18.53617097654972,0.08750009536743253,0.13705456201447141,0.5122499704360965,-0.03450328163508232,1.0590032225072754,0.23887334440050711,0.785626596471686,-0.4828522581549235,84.6625687903776,15.727391708948574,0.2733766260355893,4,-0.30375003814697266,-0.375,-0.2431250810623169,-0.2774999141693115,0.2224998474121085,0,0.026923106266901975,-1.3103377969535173,6.4749999046325675,1.2469146849458268,6.452499866485597,2.9130413149122996,6.25,0.026923106266901975 5333,2001-04-24,6.5999999046325675,6.5999999046325675,6.512499809265138,6.5250000953674325,196400.0,0.015384600712702756,1.3333418104599344,6.000076295108915,86.45833912823034,75.16037344739024,-0.3996021112007302,-0.6443740637600817,-0.45941055474594084,-0.4937318354937972,19.49783330243004,0.09999990463256747,0.16950174894673697,0.5684998750686638,-0.02753824539355154,1.1645379955308792,0.2704808148375557,0.866518935299772,-0.4955958014827031,100.0,22.63459946092111,0.2980190602311077,4,-0.36874985694885254,-0.4562499523162833,-0.3681248426437369,-0.377499818801879,0.12750005722045987,1,0.0189393942130609,-11.000152590217404,6.5,-1.3103377969535173,6.4749999046325675,1.2469146849458268,6.452499866485597,0.0189393942130609 5334,2001-04-25,6.7750000953674325,6.7750000953674325,6.612500190734862,6.612500190734862,39200.0,0.026515180797507476,1.0,2.1666709052300384,88.11700731034176,77.98912799437205,-0.482267642891018,-0.7802242072050509,-0.6325808791648369,-0.6594042835734646,20.506247915292274,0.17500019073486506,0.24084350785714648,0.6932500600814828,0.024960703295175968,1.3615394168677897,0.3591053816883294,1.0273947384746362,-0.5813887479506814,100.0,15.183993968916553,0.3341446783931533,4,-0.4025001525878915,-0.5437500476837167,-0.5437500476837176,-0.552500009536744,0.03749990463256747,2,-0.02214023516693364,1.3333418104599344,6.5999999046325675,-11.000152590217404,6.5,-1.3103377969535173,6.4749999046325675,-0.02214023516693364 5335,2001-04-26,6.7249999046325675,6.7874999046325675,6.7224998474121085,6.7874999046325675,62000.0,-0.007380101849600584,1.0800018310546875,-0.38461561033724456,82.65305208891667,79.35593801262516,-0.35167418646661375,-0.6908220279943977,-0.5829865842983901,-0.5990249682736462,21.621151125165756,0.06500005722045898,0.301986439821631,0.5957498788833613,-0.1144688483986771,1.3059686061653997,0.2406405152423421,0.9508592425243805,-0.4151108076256804,84.37500372528935,1.418547137874043,0.35510936364101925,4,-0.2662498950958243,-0.4874999523162833,-0.5531247854232788,-0.502499818801879,0.09999990463257014,3,-0.003717486352707411,1.0,6.7750000953674325,1.3333418104599344,6.5999999046325675,-11.000152590217404,6.5,-0.003717486352707411 5336,2001-04-27,6.75,6.75,6.6875,6.6875,48000.0,0.003717486352707855,1.0,-1.0,92.22221374511713,81.62564253442918,-0.3223959920684356,-0.6735664566243402,-0.6088357953898695,-0.6131457071198554,22.603880215429285,0.0625,0.35844077134380115,0.5719999790191652,-0.1690173614158068,1.3130173194541372,0.2014913088016792,0.9425086492366512,-0.3445887414679767,87.50001986823418,-0.31438866189043324,0.3705086702174861,4,-0.278749942779541,-0.5125000476837158,-0.6312500238418588,-0.5550000667572021,0.0625,4,-0.0018518235948351558,1.0800018310546875,6.7249999046325675,1.0,6.7750000953674325,1.3333418104599344,6.5999999046325675,-0.0018518235948351558 5337,2001-04-30,6.887499809265138,6.9000000953674325,6.84250020980835,6.9000000953674325,250000.0,0.020370342113353646,8.199771123402774,-0.20000457763671875,92.78349785688746,83.79036817926816,-0.3847393258679066,-0.7677316043610345,-0.7468134018479731,-0.7383571824069799,24.310816169378867,0.15000009536743253,0.4043099775370518,0.656999802589417,-0.12981009215126527,1.4438096973300993,0.26359485521907633,1.0504047499597577,-0.4056708215130058,96.7741220972944,6.025044793585039,0.39340494737034115,4,-0.34999966621399015,-0.5937497615814218,-0.8437498807907113,-0.7549998760223398,-0.125,0,-0.022504499058233707,1.0,6.75,1.0800018310546875,6.7249999046325675,1.0,6.7750000953674325,-0.022504499058233707 5338,2001-05-01,6.862500190734862,6.887499809265138,6.802499771118164,6.887499809265138,111600.0,-0.003629708780048979,5.800106813152865,1.9999237078010195,90.81634559616333,85.75099270112958,-0.2947117197917528,-0.6894783087089724,-0.7213829950662571,-0.7040836882527399,25.943570556090222,0.08500003814697354,0.425745253948536,0.5757501840591424,-0.2234172463697277,1.3749176144880124,0.17616646884470732,0.9753338992735774,-0.2970369814596703,86.95655058373126,-5.882569709574824,0.3995837152144349,5,-0.3000001907348624,-0.5687501430511466,-0.8187502622604361,-0.7300002574920645,-0.07250022888183505,1,-0.020400778059251667,8.199771123402774,6.887499809265138,1.0,6.75,1.0800018310546875,6.7249999046325675,-0.020400778059251667 5339,2001-05-02,6.6875,6.7874999046325675,6.5875000953674325,6.7874999046325675,77200.0,-0.025500937831831605,3.0000000000000355,4.000057221331793,77.66990866577058,85.75912334413418,-0.05713403823595087,-0.46237924223597204,-0.5472512972108614,-0.5202341158512418,26.869687075401295,0.27500009536742986,0.44828965487521266,0.35262498855590785,-0.4195752611955008,1.1248252383073165,-0.033475136319796484,0.7387251134316122,0.21250009536743253,31.99996948242159,-58.60160529095825,0.38610012487570444,5,-0.04375004768371493,-0.3937499523162842,-0.6437500715255737,-0.5550000667572021,0.02500009536743253,2,0.005981302706994818,5.800106813152865,6.862500190734862,8.199771123402774,6.887499809265138,1.0,6.75,0.005981302706994818 5340,2001-05-03,6.574999809265138,6.6875,6.5625,6.6875,88800.0,-0.01682245842764296,1.2222184546263721,1.125002980235082,66.3157814427426,84.58953270085934,0.08333356706126072,-0.29884686366416524,-0.4338015754545941,-0.4004468326953008,27.699559509060872,0.125,0.46048841000380136,0.19799981117248588,-0.5262721482432102,0.922271770588182,-0.16413616853536261,0.5601357908803344,0.3187502861022953,3.7036461431304804,-82.16853690685257,0.3621359797078481,5,0.11875033378600985,-0.27499985694885254,-0.5593748092651376,-0.46124982833862394,0.12750005722045898,3,0.03612170306076501,3.0000000000000355,6.6875,5.800106813152865,6.862500190734862,8.199771123402774,6.887499809265138,0.03612170306076501 5341,2001-05-04,6.7249999046325675,6.7249999046325675,6.574999809265138,6.574999809265138,35600.0,0.02281370337928501,1.0,-1.3333319204848844,72.11537403467989,83.23905776320552,-0.030703471924180548,-0.4066912575250914,-0.5783493237911497,-0.5464548862825964,29.993260577237425,0.15000009536742986,0.4797297275236616,0.307999920845031,-0.3993311666974,1.015331008387462,-0.045665622926184035,0.6616654646162461,0.1555001869201682,48.1481062859125,-35.63366021312999,0.3536655437712154,5,-0.018749952316282403,-0.4249999523162824,-0.7093749046325675,-0.6112499237060538,0.08500003814697354,4,0.014869874505676117,1.2222184546263721,6.574999809265138,3.0000000000000355,6.6875,5.800106813152865,6.862500190734862,0.014869874505676117 5342,2001-05-07,6.4625000953674325,6.5250000953674325,6.4625000953674325,6.5,82000.0,-0.03903342944054322,-2.3333418104600843,-0.2499992052719053,57.26496005164516,79.99534897691828,0.2524671970447967,-0.09698632635546911,-0.31260966817415703,-0.28144893082577127,32.11877207419019,0.26249980926513494,0.4669279564128832,0.01237511634826749,-0.6325962383014261,0.6573464709979611,-0.31011056097657974,0.3348607936731147,0.4052799925231936,0.0,-78.35407592795522,0.3224856773248468,5,0.21875,-0.16250014305114746,-0.44687509536743253,-0.34875011444091886,0.23749971389770508,0,0.054158591793826094,1.0,6.7249999046325675,1.2222184546263721,6.574999809265138,3.0000000000000355,6.6875,0.054158591793826094 5343,2001-05-08,6.5625,6.567500114440918,6.4625000953674325,6.4749999046325675,61600.0,0.015473872828915214,1.1538393822167048,-2.3333418104600057,60.0,76.87123705354698,0.16381547663186602,-0.1484834406196356,-0.4150720781681496,-0.37733780501335,34.428961126280036,0.10500001907348544,0.45789709969894776,0.07675001621246302,-0.5041818034398577,0.6576818358647838,-0.21371589361369736,0.3672159260386234,0.2809632883392341,30.769219483137455,-44.064227364861345,0.2904659098261602,5,0.11875009536743253,-0.26250004768371493,-0.549375057220459,-0.44875001907348633,0.06750011444091797,1,0.030476161411830516,-2.3333418104600843,6.4625000953674325,1.0,6.7249999046325675,1.2222184546263721,6.574999809265138,0.030476161411830516 5344,2001-05-09,6.612500190734862,6.630000114440918,6.5374999046325675,6.5374999046325675,142800.0,0.007619076683407666,-1.4666628519839766,0.857145192669241,55.67376905868641,73.87353893907695,0.09872229995357529,-0.14694870906118762,-0.46579562023895793,-0.422395507242709,36.76979198685465,0.0925002098083505,0.4410647688476228,0.08925020694732577,-0.41390588708578946,0.592406300980441,-0.1623278400692314,0.34082825396388294,0.2081053060260638,57.14293499387802,-13.907838297608144,0.2515780470165575,5,0.06874990463257014,-0.3125002384185773,-0.6375001668930045,-0.4987502098083487,-0.012500286102294922,2,0.02684306480124854,1.1538393822167048,6.5625,-2.3333418104600843,6.4625000953674325,1.0,6.7249999046325675,0.02684306480124854 5345,2001-05-10,6.637499809265138,6.637499809265138,6.5999999046325675,6.637499809265138,148000.0,0.003780660538248881,1.0,0.0,55.75220940191288,69.82131623427648,0.06705730993517012,-0.12624322193652127,-0.48922813622254413,-0.4422570885858317,38.360590519166436,0.037499904632570136,0.41028933715559557,0.08112483024597239,-0.35248142534566984,0.5147310858376146,-0.13567829754984828,0.29792795804179306,0.16161936341217942,66.66660611587287,-2.975138376857217,0.21680312779582103,5,0.04375028610229492,-0.33749985694885254,-0.6968748569488534,-0.5237498283386239,-0.0749998092651376,3,0.011299478456873624,-1.4666628519839766,6.612500190734862,1.1538393822167048,6.5625,-2.3333418104600843,6.4625000953674325,0.011299478456873624 5346,2001-05-11,6.630000114440918,6.6500000953674325,6.625,6.6500000953674325,19200.0,-0.0011298975577748172,1.5000119209401905,-100.0,54.659503966124376,65.58531691308059,0.06229602511757193,-0.08842644299102975,-0.4786848701445594,-0.4296108045656748,38.99551306472312,0.02500009536743253,0.35407899767747075,0.051500129699706854,-0.3465556508596581,0.4495559102590718,-0.14752776057997607,0.2505280199793898,0.14892191359780593,89.33334350585889,20.69970420906293,0.19902789027968268,5,0.0449998378753671,-0.3125,-0.692500114440918,-0.5162501335144043,-0.13000011444091797,4,0.010935105700340175,1.0,6.637499809265138,-1.4666628519839766,6.612500190734862,1.1538393822167048,6.5625,0.010935105700340175 5347,2001-05-14,6.625,6.647500038146973,6.617499828338622,6.630000114440918,36000.0,-0.0007541650610272121,-1.9999523173753708,0.2500059604701508,50.961542341131604,61.15700544029927,0.029217225684255332,-0.04850269016172426,-0.4721678399269109,-0.42068836065430304,39.64245157769862,0.030000209808350498,0.31405829041663313,0.022750020027160645,-0.32057697519524986,0.36607701524957115,-0.1489134775840446,0.1944135176383659,0.1349367120784466,86.66661580403598,21.091787672235697,0.1716634976112051,5,0.0,-0.27499985694885254,-0.6656249761581421,-0.5112500190734863,0.0,0,0.027924519664836334,1.5000119209401905,6.630000114440918,1.0,6.637499809265138,-1.4666628519839766,6.612500190734862,0.027924519664836334 5348,2001-05-15,6.6500000953674325,6.6500000953674325,6.625,6.627500057220459,46800.0,0.0037735993007446123,1.2222269317169383,-4.499904634751275,44.56521558851677,57.478706209493296,-0.03251529116212026,-0.04426897314773992,-0.49291138740216756,-0.44158093195285897,39.894439619892516,0.02500009536743253,0.26118306931124025,0.027750110626221236,-0.2731603650077572,0.32866058626019967,-0.12270512719076798,0.17820534844321045,0.09209041970835319,100.0,37.17777416592431,0.1504552378169894,5,-0.05625009536743253,-0.2987501621246347,-0.6906250715255746,-0.5362501144409189,-0.0025000572204598726,1,0.007518753861753602,-1.9999523173753708,6.625,1.5000119209401905,6.630000114440918,1.0,6.637499809265138,0.007518753861753602 5349,2001-05-16,6.75,6.78000020980835,6.6500000953674325,6.6500000953674325,65600.0,0.015037579428341719,-1.600004768376158,4.444432670707198,51.04167121980183,55.78158285138877,-0.13713884702243107,-0.11055786429232128,-0.5922406669564246,-0.534105763867248,40.20726134069491,0.13000011444091708,0.1916230834166779,0.10275001525878924,-0.14660654973602583,0.3521065802536043,-0.021928267238618737,0.22742829775619722,-0.28749990463256747,83.33324503030568,22.277391728402748,0.12467828249740773,5,-0.12874984741210938,-0.38499999046325684,-0.7875000238418579,-0.6362500190734863,-0.21250009536743253,2,-0.017777760823567745,1.2222269317169383,6.6500000953674325,-1.9999523173753708,6.625,1.5000119209401905,6.630000114440918,-0.017777760823567745 5350,2001-05-17,6.75,6.7874999046325675,6.744999885559082,6.762499809265138,18000.0,0.0,-2.7777730682828863,-0.12499821185896143,50.0,53.32431906975767,-0.12259689190454104,-0.0918355852414976,-0.5903472960749863,-0.5263053160356712,39.85758472224706,0.04250001907348544,0.12217224977797692,0.08787500858306885,-0.14767739881913222,0.3234274159852699,-0.029901195118031687,0.20565121228416938,-0.28114990234374915,77.94124246878172,19.394701500522686,0.11777620370110045,5,-0.125,-0.36874985694885254,-0.7875000238418579,-0.6362500190734863,-0.22499990463256747,3,-0.02222223635073073,-1.600004768376158,6.75,1.2222269317169383,6.6500000953674325,-1.9999523173753708,6.625,-0.02222223635073073 5351,2001-05-18,6.675000190734862,6.739999771118164,6.675000190734862,6.737500190734862,12400.0,-0.011111082854094456,-1.0799865722656534,5.000076295109128,40.4494487972979,51.45592893038575,-0.061950126284544105,-0.0011425853151223464,-0.511465761888104,-0.447105314568244,38.89761988603283,0.0749998092651376,0.07876557060253297,0.0028751850128161394,-0.21558999512881183,0.2213403651544441,-0.10635740505799784,0.11210777508363012,-0.19340410079955905,33.823727406343615,-19.06575855427527,0.10923259007081414,5,-0.05000019073486239,-0.24000024795532138,-0.6937502622604361,-0.5612502098083487,-0.12250041961669833,4,-0.01685396067718714,-2.7777730682828863,6.75,-1.600004768376158,6.75,1.2222269317169383,6.6500000953674325,-0.01685396067718714 5352,2001-05-21,6.675000190734862,6.6875,6.625,6.6875,57600.0,0.0,9.000152590218967,0.1999969482422017,41.379307320888906,49.38696307715119,-0.03200243272740533,0.013323302807225268,-0.5055697307860632,-0.44336145458272647,37.70638068167444,0.0625,0.06279557824583293,-0.005874824523926847,-0.20877662171665,0.19702697266879632,-0.10732572312028843,0.09557607407243474,-0.1811679482116686,30.76936620234889,-17.075116729039877,0.10145089859636164,5,-0.012500286102294922,-0.1600000858306876,-0.7062501907348624,-0.5612502098083487,-0.1125001907348624,0,-0.02621725628978544,-1.0799865722656534,6.675000190734862,-2.7777730682828863,6.75,-1.600004768376158,6.75,-0.02621725628978544 5353,2001-05-22,6.7249999046325675,6.737500190734862,6.6875,6.6875,53600.0,0.007490593628312725,-1.6666836209198057,-3.0000381475544575,51.94804873106703,48.97299415186014,-0.06317051018069542,-0.028281579191977713,-0.5456664634660031,-0.488540094095419,36.41644521562216,0.0625,0.024119840891896338,0.037874889373778586,-0.1622189749355405,0.23796875368309767,-0.06217204278088051,0.13792182152843768,-0.21942095562499908,61.53843896627491,11.206840888266292,0.10004693215465946,5,-0.03125,-0.19749975204467685,-0.7718749046325675,-0.6112499237060538,-0.04999971389770508,1,-0.014869874505675673,9.000152590218967,6.675000190734862,-1.0799865722656534,6.675000190734862,-2.7777730682828863,6.75,-0.014869874505675673 5354,2001-05-23,6.625,6.744999885559082,6.625,6.737500190734862,108800.0,-0.014869874505675673,-1.1333276819395584,-3.000012715689937,52.631592156169845,48.62625890233314,0.04334739941047161,0.06314182007391089,-0.43712437508907165,-0.3864970454346057,34.32191067320195,0.11999988555908203,0.024742908762238613,-0.054625010490417125,-0.2520776672671543,0.14282764628632005,-0.15335133887878616,0.04410131789795191,-0.10814421276743147,0.0,-53.90692865832466,0.09872632838836873,5,0.07749986648559481,-0.08749985694885254,-0.6531250476837158,-0.5112500190734863,0.125,2,0.003396232173128011,-1.6666836209198057,6.7249999046325675,9.000152590218967,6.675000190734862,-1.0799865722656534,6.675000190734862,0.003396232173128011 5355,2001-05-24,6.699999809265138,6.699999809265138,6.622499942779541,6.625,307600.0,0.011320725926813324,1.0666683620919601,-0.6666638409697924,48.57142078631949,47.94980521568816,-0.02442276040802671,-0.014574191724212149,-0.5017284392196979,-0.4572504411461997,32.07122542615206,0.07749986648559659,0.014265649799029667,0.02162480354309171,-0.1749328733235176,0.218182480409701,-0.07665403489021294,0.11990364197639636,-0.1723182573365687,63.265226682652795,8.273355699589558,0.09827883843330458,5,0.002500057220457208,-0.1374998092651376,-0.7006248235702524,-0.5862498283386239,0.025000095367429864,3,-0.02425371779979102,-1.1333276819395584,6.625,-1.6666836209198057,6.7249999046325675,9.000152590218967,6.675000190734862,-0.02425371779979102 5356,2001-05-25,6.737500190734862,6.75,6.699999809265138,6.699999809265138,24800.0,0.005597072020489868,-1.6666497126291415,0.5000063578449153,71.15388142291317,50.193398446997215,-0.05036729125575867,-0.05592641907569185,-0.5257651267954033,-0.4899937490456816,30.157450272300224,0.05000019073486239,0.01075185100060061,0.059750175476072975,-0.13592609155597746,0.2554264425081234,-0.03808795803995224,0.1575883089920982,-0.19942590469813393,90.19623242715544,27.081353141382493,0.0978381335160251,5,-0.032500267028807706,-0.09375023841857733,-0.6393752098083487,-0.6237502098083487,-0.0625,4,-0.031539901944589444,1.0666683620919601,6.699999809265138,-1.1333276819395584,6.625,-1.6666836209198057,6.7249999046325675,-0.031539901944589444 5357,2001-05-29,6.732500076293945,6.762499809265138,6.7249999046325675,6.744999885559082,152400.0,-0.0007421319924848513,-1.727250658898552,-0.3333248563145471,65.31534008409527,52.49896783539482,-0.03186568459653216,-0.06654572295273287,-0.5062758769231062,-0.48420912888623135,27.72429997585597,0.037499904632570136,0.005394267272988529,0.06250004768371564,-0.10897961461487338,0.23397970998230466,-0.023239783465578867,0.14823987883301015,-0.18444876551338307,78.57159887057556,10.895726007822574,0.08573983114929433,5,-0.027500152587890625,-0.051249980926512784,-0.5825002193450928,-0.6112501621246338,-0.1575002670288077,1,-0.026736027201780033,-1.6666497126291415,6.737500190734862,1.0666683620919601,6.699999809265138,-1.1333276819395584,6.625,-0.026736027201780033 5358,2001-05-30,6.7224998474121085,6.732500076293945,6.7125000953674325,6.732500076293945,76400.0,-0.0014853663228387992,2.9999046347509193,0.8000305180438645,60.67959097508218,53.56984780820375,-0.011733790182953285,-0.07122340654933712,-0.48805157500114493,-0.47322509397316903,25.504950679054154,0.019999980926512784,0.002652164711562044,0.059499835968016335,-0.08874957550813889,0.20774924744417156,-0.014624869770060833,0.1336245417060935,-0.16487059287746586,71.42857142857034,2.320370487605686,0.07412470573807745,5,-0.0174999237060538,-0.04124975204467596,-0.5618748664855948,-0.5974998474121085,-0.2849998474121085,2,-0.02380064723596864,-1.727250658898552,6.732500076293945,-1.6666497126291415,6.737500190734862,1.0666683620919601,6.699999809265138,-0.02380064723596864 5359,2001-05-31,6.727499961853027,6.75,6.7249999046325675,6.7249999046325675,36000.0,0.0007437879590050933,-18.999618538990887,-0.2500000000000666,59.09092660559286,54.57995076438074,-0.022642252218104453,-0.07702213931321644,-0.4800866474151171,-0.4764538790718138,25.02771649731816,0.027500152587891513,0.0074696829486526894,0.06249995231628436,-0.0882001418620666,0.2132000464946353,-0.012850094772891119,0.13784999940545983,-0.16067588131446797,75.00008514957327,5.3524093066652085,0.0753500470891756,5,-0.03500008583068848,-0.046249866485594815,-0.5399999618530273,-0.5837500095367432,-0.2525000572204599,3,-0.007803756434909603,2.9999046347509193,6.7224998474121085,-1.727250658898552,6.732500076293945,-1.6666497126291415,6.737500190734862,-0.007803756434909603 5360,2001-06-01,6.8125,6.8125,6.727499961853027,6.739999771118164,230800.0,0.012634714028829208,1.344821235958012,28.99942780849628,65.93884826173144,57.41210626042891,-0.10934290090982568,-0.15106198704120466,-0.5457085467557121,-0.5581723871208606,24.851188450356155,0.08500003814697266,0.022757359198311455,0.13562498092651332,-0.022462840394926076,0.2937128022479527,0.05658107026579362,0.214668891587233,-0.23684888649767988,100.0,31.485741869608987,0.07904391066071985,6,-0.09500002861022949,-0.13124990463256747,-0.5106250047683716,-0.5812499523162842,-0.3874998092651376,4,-0.00917431192660545,-18.999618538990887,6.727499961853027,2.9999046347509193,6.7224998474121085,-1.727250658898552,6.732500076293945,-0.00917431192660545 5361,2001-06-04,6.824999809265138,6.824999809265138,6.800000190734862,6.800000190734862,19200.0,0.0018348343875431716,1.0,0.34482123595803665,67.24136513563558,60.285668239845194,-0.10988303201474192,-0.16409939035409504,-0.5358675951612755,-0.5677836391628857,24.53225462459087,0.024999618530275214,0.02220569143430673,0.1431247949600225,-0.027222099563864788,0.3134716894839098,0.0579513476980793,0.2282982422219657,-0.2351377625729567,100.0,32.38639787899234,0.08517344726194352,6,-0.10124993324279874,-0.14374971389770508,-0.47687482833862394,-0.5874998569488534,-0.4624996185302752,0,-0.014652001088237054,1.344821235958012,6.8125,-18.999618538990887,6.727499961853027,2.9999046347509193,6.7224998474121085,-0.014652001088237054 5362,2001-06-05,6.8125,6.84250020980835,6.7874999046325675,6.824999809265138,66400.0,-0.0018314739361851018,1.3157725666559963,-0.5,64.3171813570415,61.66001630939792,-0.08473893722554138,-0.13073698070693496,-0.5009534303895302,-0.5531870933486438,25.071843986658955,0.05500030517578214,0.022907892244369954,0.11312499046325719,-0.03243985594216792,0.2586898368686823,0.04034256726054508,0.1859074136659693,-0.20382693230198257,76.92293584711865,12.852207411267898,0.0727824232027125,6,-0.07999992370605469,-0.13124990463256747,-0.4581249952316284,-0.5750000476837158,-0.41249990463256747,1,-0.020183458240754182,1.0,6.824999809265138,1.344821235958012,6.8125,-18.999618538990887,6.727499961853027,-0.020183458240754182 5363,2001-06-06,6.762499809265138,6.822500228881836,6.762499809265138,6.822500228881836,22800.0,-0.007339477539062389,-1.0000000000000295,4.800106813152865,51.207711218160256,61.50180731628575,-0.0322515816292821,-0.06849692909466043,-0.42680407850401725,-0.5013596282510182,25.33927446796928,0.06000041961669833,0.04176508867707618,0.05312480926513796,-0.07977667172750458,0.1860262902577805,-0.013325931231183752,0.11957554976145968,-0.13044402735608696,31.914729563016657,-28.491741484819023,0.06645074049632137,6,-0.029999732971192294,-0.08749985694885254,-0.34687471389770597,-0.4687497615814218,-0.4874997138977051,2,-0.02772643331436564,1.3157725666559963,6.8125,1.0,6.824999809265138,1.344821235958012,6.8125,-0.02772643331436564 5364,2001-06-07,6.789999961853027,6.792500019073486,6.7750000953674325,6.7750000953674325,15200.0,0.00406656611660261,-1.3333439298091034,-0.2499960263847938,53.669720757199805,62.06828509082801,-0.03786726355591963,-0.08644974582923126,-0.43078832128521416,-0.526105583483826,25.33412730074288,0.03000020980834872,0.06096714638881906,0.07174997329711896,-0.05757105906561577,0.2010710056598537,0.00708945711575204,0.13641048947848589,-0.1368997371540468,54.34770890605499,-3.682074829518889,0.06466051618136731,6,-0.01874995231628418,-0.13749980926513672,-0.36187493801116943,-0.4962499141693115,-0.507500171661377,3,-0.05191457493864671,-1.0000000000000295,6.762499809265138,1.3157725666559963,6.8125,1.0,6.824999809265138,-0.05191457493864671 5365,2001-06-08,6.7125000953674325,6.75,6.7125000953674325,6.75,19200.0,-0.011413824288806773,-1.0000000000000473,-2.500015894713507,53.424647989751,60.0983702649211,0.046480121875452696,-0.0032073957570561973,-0.3303494463890182,-0.44627421643047693,25.040297788791012,0.07749986648559481,0.061296688238605235,-0.00949990749359042,-0.13318872107483326,0.11418890608765242,-0.07134431428421184,0.052344499297031,-0.04045987215751534,0.0,-58.568052490504726,0.0618444067906214,6,0.0650000572204581,-0.059999942779541904,-0.24375009536743253,-0.4187500476837167,-0.375,4,-0.03538177837774237,-1.3333439298091034,6.789999961853027,-1.0000000000000295,6.762499809265138,1.3157725666559963,6.8125,-0.03538177837774237 5366,2001-06-11,6.702499866485597,6.7150001525878915,6.699999809265138,6.710000038146973,18400.0,-0.001489791991025391,-1.400000000000341,0.20000508627593697,52.466337029139815,58.67070325881493,0.056986141916413935,0.013178490705589851,-0.29705345996855925,-0.4339769679697332,24.622044199461037,0.015000343322753906,0.06862890103382391,-0.023125123977660422,-0.13949418074504027,0.09324393278971943,-0.0813096523613499,0.03505940440602906,-0.013413644615836162,1.754421188241407,-57.83780899428682,0.05818452838368974,6,0.06875014305114657,-0.049999713897705966,-0.20562481880188077,-0.40874981880188077,-0.1075000762939462,0,-0.04140241421537527,-1.0000000000000473,6.7125000953674325,-1.3333439298091034,6.789999961853027,-1.0000000000000295,6.762499809265138,-0.04140241421537527 5367,2001-06-12,6.809999942779541,6.817500114440918,6.7125000953674325,6.7125000953674325,30800.0,0.01603880319811357,-1.1538499158809241,-12.99968211583841,56.91056406280297,58.25192249078391,-0.042873038436051836,-0.0840610773500261,-0.38154318045830315,-0.5380326237914019,24.518010968667543,0.11500024795532138,0.07852939006849713,0.07512495517730677,-0.036895571562582496,0.18714548191719604,0.019114691807361694,0.13113521854725185,-0.11000013351440341,89.79571976862765,29.191827371171385,0.056010263369944635,6,-0.03874993324279785,-0.1574997901916504,-0.30687499046325595,-0.5162498950958252,0.1100001335144043,1,-0.06571215210055181,-1.400000000000341,6.702499866485597,-1.0000000000000473,6.7125000953674325,-1.3333439298091034,6.789999961853027,-0.06571215210055181 5368,2001-06-13,6.699999809265138,6.804999828338622,6.699999809265138,6.800000190734862,27600.0,-0.016152736334606566,-1.0999923706345742,-1.0256465432919821,55.99997558597485,57.908483488604126,0.07107401407288805,0.031491559531443336,-0.2461126895762602,-0.42369582658519267,24.344514900497227,0.11000013351440341,0.06459231751568151,-0.03737516403198171,-0.14349661839871342,0.06874629033475,-0.09043589121534712,0.015685563151383697,0.142500400543212,0.0,-65.44971899501036,0.05306072718336574,6,0.07125020027160556,-0.04749965667724698,-0.2093747854232788,-0.4062497615814218,0.21250009536742986,2,-0.0447760779758305,-1.1538499158809241,6.809999942779541,-1.400000000000341,6.702499866485597,-1.0000000000000473,6.7125000953674325,-0.0447760779758305 5369,2001-06-14,6.630000114440918,6.6875,6.630000114440918,6.6875,21200.0,-0.010447715942830338,1.0,0.5749966621526357,44.354870961886824,55.510263788621394,0.1405715050877534,0.09701418145501783,-0.15056873783709257,-0.35072043300852584,23.24872071059606,0.06999969482421964,0.05532181715659945,-0.10137486457824707,-0.21758098363422995,0.014831254477735811,-0.1594779241062385,-0.04327180505025563,0.2096500873565672,0.0,-63.01096755974111,0.05810305952799164,6,0.10625004768371582,0.059999942779541016,-0.13937509059905917,-0.33625006675720215,0.17749977111816406,3,-0.053544496673575304,-1.0999923706345742,6.699999809265138,-1.1538499158809241,6.809999942779541,-1.400000000000341,6.702499866485597,-0.053544496673575304 5370,2001-06-15,6.5999999046325675,6.644999980926514,6.59499979019165,6.630000114440918,43200.0,-0.004524918445024784,-1.499982118802675,0.5217438176902945,38.77549908252738,52.34738978272049,0.15338912927785486,0.12142615400419032,-0.09508799887328134,-0.31888671111792544,21.931830731483544,0.05000019073486328,0.04935913805028935,-0.12387506961822581,-0.2535961163517433,0.005845977115291667,-0.1887355929849841,-0.059014546251467515,0.23126429367065526,2.2472391704541708,-54.95693962113433,0.06486052336675871,6,0.11875009536743253,0.11875009536743253,-0.10937488079070867,-0.30624985694885165,0.18249988555908292,4,-0.048106078640707595,1.0,6.630000114440918,-1.0999923706345742,6.699999809265138,-1.1538499158809241,6.809999942779541,-0.048106078640707595 5371,2001-06-18,6.5625,6.632500171661378,6.5625,6.5999999046325675,17600.0,-0.0056818038143070515,-2.7333519830118855,1.249988079154348,36.82170886487701,49.2923372835911,0.16733464188353864,0.1581754208369821,-0.038223767440845435,-0.27800633345084513,21.07719885263549,0.07000017166137784,0.04290502917509453,-0.15574996471405012,-0.30297066230192105,-0.008529267126179185,-0.22936031350798558,-0.08213961592011465,0.25458833381652823,0.0,-52.24994956065473,0.07361034879393548,6,0.13000011444091797,0.1400001049041748,-0.0718749761581412,-0.2687499523162842,0.22499990463256747,0,-0.03428569975353413,-1.499982118802675,6.5999999046325675,1.0,6.630000114440918,-1.0999923706345742,6.699999809265138,-0.03428569975353413 5372,2001-06-19,6.5,6.5999999046325675,6.5,6.5999999046325675,93200.0,-0.00952380952380949,1.0000000000000178,2.666670905230003,34.05019538353423,47.38594663529932,0.20209753908133443,0.21807335993593835,0.0473432945060841,-0.21170651554104758,20.531308101108575,0.09999990463256747,0.0216271802716399,-0.20949995517730713,-0.3855277259243364,-0.033472184430277885,-0.2975138405508213,-0.12148606980379295,0.29672126711120583,0.0,-47.76580554007185,0.08801388537351461,6,0.15875005722045898,0.1712501049041748,-0.0037499666213989258,-0.20624995231628418,0.3125,1,0.014615352337177034,-2.7333519830118855,6.5625,-1.499982118802675,6.5999999046325675,1.0,6.630000114440918,0.014615352337177034 5373,2001-06-20,6.625,6.625,6.5,6.512499809265138,93200.0,0.019230769230769162,1.2222184546263721,-1.125002980235082,43.73089006090681,46.28163211348898,0.06206929890378188,0.08980167129388228,-0.05427342660959322,-0.332141252227359,19.637778177099776,0.125,-0.0005423535893545051,-0.07949995994567871,-0.25931415135203295,0.10031423146067553,-0.16940705564885583,0.01040713575749841,0.14204914040008543,66.66666666666666,21.42273179574721,0.08990709570317724,6,0.033750057220458984,0.046250104904174805,-0.13749992847442627,-0.3312499523162842,0.1700000762939453,2,0.044528313402859565,1.0000000000000178,6.5,-2.7333519830118855,6.5625,-1.499982118802675,6.5999999046325675,0.044528313402859565 5374,2001-06-21,6.647500038146973,6.6875,6.625,6.632500171661378,70400.0,0.003396232173128011,-3.1666375268219027,0.13333192048488274,39.07285186471719,44.68698809959634,0.019254759316007508,0.07280653692837014,-0.053049604144151274,-0.3504976095359762,19.438505772066968,0.0625,-0.020690299062632533,-0.05812492370605504,-0.23611715663280464,0.11986730922069455,-0.14712104016942984,0.030871192757319754,0.09284418821310414,78.66668701171875,38.6822494749218,0.08899611646337477,6,0.011250019073486328,0.02375006675720215,-0.17500007152557373,-0.35374999046325684,0.0949997901916495,3,0.039864590442253656,1.2222184546263721,6.625,1.0000000000000178,6.5,-2.7333519830118855,6.5625,0.039864590442253656 5375,2001-06-22,6.5374999046325675,6.644999980926514,6.5374999046325675,6.637499809265138,79200.0,-0.016547594265989396,-1.1500035762820766,-6.666719649045241,33.13784418256155,42.53937778330986,0.11378642275787332,0.1791958460385663,0.07625855653385383,-0.23419703784060797,19.09873193052439,0.11000013351440519,-0.03198942620978684,-0.1600000619888311,-0.35325470596606934,0.03325458198840714,-0.2566273839774498,-0.06337274000021242,0.1788098990915019,19.99994913736932,-11.880984495380883,0.09662732198861906,6,0.12125015258789151,0.13375020027160733,-0.04437482357025058,-0.24374985694885165,0.16249990463257014,4,0.04130018888951548,-3.1666375268219027,6.647500038146973,1.2222184546263721,6.625,1.0000000000000178,6.5,0.04130018888951548 5376,2001-06-25,6.5250000953674325,6.550000190734862,6.5250000953674325,6.5374999046325675,19600.0,-0.0019120167414882205,-3.0000762951097677,0.12499821185893145,33.13784418256165,39.89796446328305,0.11003098476281714,0.18441443856185114,0.10146867247254487,-0.21624379214986789,18.47443419323611,0.025000095367429864,-0.04896911672109727,-0.16187486648559446,-0.36875562078170177,0.045005887810512846,-0.26531524363364856,-0.05843448933754036,0.16967872798422956,13.333384195964015,-12.319217222758539,0.10344037714805379,6,0.127499818801879,0.14625000953674228,-0.0218750238418588,-0.2312500476837167,0.19999980926513494,0,0.039463554185544814,-1.1500035762820766,6.5374999046325675,-3.1666375268219027,6.647500038146973,1.2222184546263721,6.625,0.039463554185544814 5377,2001-06-26,6.552499771118164,6.557499885559082,6.53000020980835,6.5374999046325675,48000.0,0.0042145096320007625,1.1999656678555761,-1.2000076295111899,37.34939412950197,37.82567763478607,0.047118707469852694,0.15045191239247213,0.08846982998663577,-0.23763565881211246,17.71491563054208,0.0324997901916495,-0.060852674326298484,-0.12537517547607457,-0.339435352057194,0.08868500110504485,-0.23240526376663428,-0.018345087185514863,0.12271116989833164,27.9998779296875,3.0097084943932977,0.10703008829055952,6,0.04125022888183594,0.11875033378601074,-0.022499799728393555,-0.25874972343444824,0.15250015258789062,1,0.03586419560825127,-3.0000762951097677,6.5250000953674325,-1.1500035762820766,6.5374999046325675,-3.1666375268219027,6.647500038146973,0.03586419560825127 5378,2001-06-27,6.5625,6.582499980926514,6.512499809265138,6.550000190734862,55200.0,0.001526170046722397,1.6666848319709018,0.8333280350955371,36.00000234750595,36.89735889985486,0.01739193645211401,0.13475948514736125,0.09016182463668088,-0.24116841497917374,16.961513900356113,0.07000017166137606,-0.07227068474915654,-0.10737495422363263,-0.326316597570961,0.11156668912369572,-0.2168457758972968,0.002095867450031541,0.09518984691484622,28.571506422307962,6.993524804667889,0.10947082167366408,6,0.03125,0.1087501049041748,0.026250004768371582,-0.2687499523162842,0.1374998092651376,2,0.03809523809523818,1.1999656678555761,6.552499771118164,-3.0000762951097677,6.5250000953674325,-1.1500035762820766,6.5374999046325675,0.03809523809523818 5379,2001-06-28,6.675000190734862,6.675000190734862,6.567500114440918,6.574999809265138,60400.0,0.017142886207217156,1.1499933243052713,8.000152590218256,47.78761709231271,37.89870534538656,-0.09840169834287771,0.019103947636775587,-0.009097812200201894,-0.34680063348789414,16.347474362744922,0.1125001907348624,-0.09420590488704494,0.007750225067137961,-0.20953502059025553,0.22503547072453145,-0.10089239776155878,0.1163928478958347,-0.1750001907348624,100.0,72.56576771467563,0.10864262282869677,6,-0.0812501907348624,-0.0037500858306875884,-0.0643751621246329,-0.3812501430511466,0.05749988555908292,3,0.017977510431482324,1.6666848319709018,6.5625,1.1999656678555761,6.552499771118164,-3.0000762951097677,6.5250000953674325,0.017977510431482324 5380,2001-06-29,6.75,6.7750000953674325,6.695000171661378,6.699999809265138,190800.0,0.011235926160607423,-1.66668785961797,0.5,52.60274731390412,39.652154061945126,-0.16750088777020178,-0.06410497881031763,-0.07624074641059853,-0.4155842472212701,15.572053707133376,0.09999990463257014,-0.1069650741408319,0.08587503433227539,-0.12429575016419125,0.29604581882874204,-0.019210357915957488,0.19096042658050827,-0.24649999618530316,90.47616452589689,57.32359654084506,0.10508539224823328,6,-0.11249995231628418,-0.0787498950958252,-0.12999999523162842,-0.4562499523162842,-0.005000114440917969,4,-0.0011111365424263386,1.1499933243052713,6.675000190734862,1.6666848319709018,6.5625,1.1999656678555761,6.552499771118164,-0.0011111365424263386 5381,2001-07-02,6.7249999046325675,6.75,6.704999923706055,6.75,39600.0,-0.003703717832212239,2.5999923706345727,-0.5000000000000266,44.87951530360161,40.855411830841504,-0.13077890047028617,-0.04951964860073321,-0.044237641991824894,-0.38995888557143576,14.677051041237338,0.04500007629394531,-0.10651496403232041,0.06587493419647128,-0.1326145710069344,0.26436443939987697,-0.03336981840523112,0.16511968679817368,-0.2106398971557608,80.95232905179377,52.69420215618102,0.09924475260170265,7,-0.08749985694885165,-0.053749799728392667,-0.09249997138976962,-0.43124985694885165,-0.012499809265134942,0,-0.003717486352707411,-1.66668785961797,6.75,1.1499933243052713,6.675000190734862,1.6666848319709018,6.5625,-0.003717486352707411 5382,2001-07-03,6.675000190734862,6.730000019073486,6.6599998474121085,6.730000019073486,136800.0,-0.007434901800260629,1.5454687323895142,2.1999847412691023,48.37664710188085,41.3716070576164,-0.05961389664401828,-0.010908533344410998,0.011522515687603985,-0.3412549355966066,13.451749567043159,0.07000017166137784,-0.10061868681905217,0.022750210762023215,-0.16245164810604784,0.20795206963009427,-0.06985071867201231,0.11535114019605874,-0.15021457974243102,61.904839755640985,28.82999623360299,0.09260092943403554,7,-0.031250238418577325,-0.0037500858306875884,-0.0006252527236929595,-0.3812501430511466,0.044999599456788,1,0.007490593628312725,2.5999923706345727,6.7249999046325675,-1.66668785961797,6.75,1.1499933243052713,6.675000190734862,0.007490593628312725 5383,2001-07-05,6.574999809265138,6.670000076293945,6.574999809265138,6.6624999046325675,236400.0,-0.014981330129177906,-1.1714323082708233,1.590915790294975,46.562481746081936,42.20378815554581,0.03637310455627407,0.07834117621134595,0.11301630660607209,-0.23927293941659933,12.156061797607471,0.10000038146972479,-0.09184543459427807,-0.0678751707077021,-0.24850474922874977,0.11275440781334556,-0.15818995996822593,0.022439618552821727,-0.0402056188977058,3.6143110908890304,-32.25446728834028,0.09031478926052383,7,0.06875014305114746,0.0962502956390372,0.11812520027160556,-0.2812497615814218,0.16499996185302646,3,0.01977188109689787,1.5454687323895142,6.675000190734862,2.5999923706345727,6.7249999046325675,-1.66668785961797,6.75,0.01977188109689787 5384,2001-07-06,6.4375,6.570000171661378,6.4375,6.570000171661378,38800.0,-0.020912519126066065,-1.0000000000000133,1.5142860256892743,41.04683514041086,43.08256492864018,0.1575162684981315,0.19824252824869681,0.2448009140495273,-0.1008104574793185,10.975522779093312,0.1374998092651376,-0.07773348852401529,-0.187749981880188,-0.37654046612664693,0.0010405023662709567,-0.28214522400341746,-0.09335473975695852,0.33750009536743253,0.0,-38.464291881542394,0.09439524212322942,7,0.16875004768371582,0.2025001049041748,0.25562500953674316,-0.14374995231628418,0.25500011444091797,4,0.04077666940040969,-1.1714323082708233,6.574999809265138,1.5454687323895142,6.675000190734862,2.5999923706345727,6.7249999046325675,0.04077666940040969 5385,2001-07-09,6.4749999046325675,6.4749999046325675,6.425000190734862,6.425000190734862,60800.0,0.005825227904088237,1.0,-0.37735584241721687,45.17905699190553,44.42047746301172,0.12317116400463402,0.14971328451744714,0.20351562688639913,-0.13795812773393923,10.49130654041721,0.04999971389770508,-0.07932175818603682,-0.1383750677108777,-0.3338184014577754,0.05706826603602,-0.23609673458432656,-0.040653400837428855,0.29325018882751674,15.384536381962885,-26.79084112060143,0.09772166687344869,7,0.12500023841858,0.15875029563903897,0.21187508106231778,-0.18124985694885165,0.30000019073486506,0,0.03976836686548024,-1.0000000000000133,6.4375,-1.1714323082708233,6.574999809265138,1.5454687323895142,6.675000190734862,0.03976836686548024 5386,2001-07-10,6.425000190734862,6.4724998474121085,6.425000190734862,6.4724998474121085,27600.0,-0.007721963650058505,1.0,-0.9499985694803399,45.81006419989871,45.36055191527802,0.17600271703219406,0.18746911091342433,0.24826495972007656,-0.08825261085778546,10.121358589935822,0.04999971389770508,-0.08061417008667604,-0.17449979782104563,-0.38231169021268396,0.0333120945705927,-0.27840574401686435,-0.07059385162522691,0.32951990661621267,0.0,-45.54767848817541,0.10390594619581905,7,0.17499995231628507,0.20875000953674405,0.2743748426437387,-0.13125014305114657,0.2149996757507342,1,0.04980539849410026,1.0,6.4749999046325675,-1.0000000000000133,6.4375,-1.1714323082708233,6.574999809265138,0.04980539849410026 5387,2001-07-11,6.362500190734862,6.4375,6.2874999046325675,6.4375,66400.0,-0.009727626170366155,3.0000127156899135,1.5789547653944411,34.234236298297944,45.164355687588255,0.23324519776747987,0.22632857565580533,0.3002473637094569,-0.0270120032446739,9.289036890094508,0.15000009536743253,-0.06786208170102714,-0.21462481021881175,-0.4233695999941576,-0.0058800204434659165,-0.3189972051064851,-0.11025241533113839,0.3788391103515645,19.607909135447827,-22.307167457541468,0.10437239488767305,7,0.1687498092651376,0.2024998664855966,0.33999979496002286,-0.06875014305114657,0.2925000190734872,2,0.055009806544641604,1.0,6.425000190734862,1.0,6.4749999046325675,-1.0000000000000133,6.4375,0.055009806544641604 5388,2001-07-12,6.4000000953674325,6.4000000953674325,6.324999809265138,6.3375000953674325,29600.0,0.005893894461044935,1.4000091552734375,-0.8333354526149718,35.39822261982128,43.78775630175587,0.19028064534409506,0.1741287410467267,0.25325470091833235,-0.06496725158026884,8.55713542604353,0.07500028610229492,-0.05284682690090747,-0.16212491989135636,-0.37672533766776706,0.052475497885054345,-0.26942512877956126,-0.05482471100315145,0.3141088419317626,39.82303872420478,2.451175170373574,0.1073002088882052,7,0.13124990463256747,0.15499997138976962,0.30687499046325595,-0.10625004768371671,0.24249982833862216,3,0.04999995157122661,3.0000127156899135,6.362500190734862,1.0,6.425000190734862,1.0,6.4749999046325675,0.04999995157122661 5389,2001-07-13,6.2750000953674325,6.5,6.207499980926514,6.5,127200.0,-0.019531249708961695,1.6000012715662941,-3.5999984741210795,34.782606291934144,41.80774063264809,0.28225588494214016,0.28582371545793084,0.3727553540705131,0.059205174530869265,8.814203611665773,0.29250001907348633,-0.04759867889116798,-0.2693749189376824,-0.5165849517685439,-0.02216488610682088,-0.3929799353531136,-0.1457699025222512,0.41351229997176464,23.076960697209543,-15.811051925047721,0.12360501641543083,7,0.2037498950958243,0.2374999523162833,0.4287499189376822,0.01874995231628329,0.38749980926513494,4,0.07410353285795512,1.4000091552734375,6.4000000953674325,3.0000127156899135,6.362500190734862,1.0,6.425000190734862,0.07410353285795512 5390,2001-07-16,6.28249979019165,6.3125,6.2750000953674325,6.2750000953674325,32400.0,0.0011951704717509948,-9.000381485251369,-0.03333199112446345,35.86002604673503,40.80557515966292,0.22514364935725428,0.26700773540339107,0.36335684716118166,0.05246990904779558,9.449774529233826,0.03749990463256747,-0.04224075294411911,-0.24600021839141828,-0.5177315059474781,0.025731069164641518,-0.3818658621694482,-0.11013457461338838,0.367531611994532,25.64095876051691,-15.798789591200745,0.1358656437780301,7,0.1862502098083496,0.23000025749206543,0.4293752908706665,0.01125025749206543,0.3625001907348633,0,0.06526069843875959,1.6000012715662941,6.2750000953674325,1.4000091552734375,6.4000000953674325,3.0000127156899135,6.362500190734862,0.06526069843875959 5391,2001-07-17,6.3375000953674325,6.3375000953674325,6.25,6.2874999046325675,60400.0,0.008754525588946294,2.499990463293127,6.666963377417099,37.85312226054288,39.63629462173648,0.1222521156648444,0.20478621580297673,0.3022219976205962,-8.11738072359347e-05,10.449784964654253,0.08750009536743253,-0.05697399498043065,-0.17974991798400808,-0.46390099329540035,0.1044011573273842,-0.3218254556397042,-0.03767438032831194,0.277128793117976,44.44448067138698,1.2507841519796798,0.14207553765569605,7,0.10124993324279696,0.1749999523162833,0.3775000572204581,-0.04375004768371671,0.27500009536742986,1,0.06903352953316766,-9.000381485251369,6.28249979019165,1.6000012715662941,6.2750000953674325,1.4000091552734375,6.4000000953674325,0.06903352953316766 5392,2001-07-18,6.59499979019165,6.637499809265138,6.362500190734862,6.362500190734862,73600.0,0.040631114942695445,-1.3655921917524434,4.6499742508915345,51.434870314940106,40.177671129387384,-0.1651570651887031,-0.047675776593112396,0.04991589450684408,-0.2532501717031099,10.872083211524386,0.2999997138977051,-0.07855397564626276,0.07299978733062762,-0.21310653314783856,0.3591061078090938,-0.07005337290860592,0.21605294756986115,-0.3874998092651367,90.11627068836444,43.21104775225618,0.14305316023923315,7,-0.1724998950958252,-0.08249974250793457,0.1168752908706665,-0.2949998378753653,-0.044999599456788,2,0.006823362809028843,2.499990463293127,6.3375000953674325,-9.000381485251369,6.28249979019165,1.6000012715662941,6.2750000953674325,0.006823362809028843 5393,2001-07-19,6.920000076293945,7.0875000953674325,6.7750000953674325,6.7750000953674325,206800.0,0.049279802341411605,-3.310345394574632,0.6236569063572183,59.10780708683194,42.18444579010084,-0.48731939027816296,-0.36832651895691804,-0.26923097659059003,-0.5754188733893848,12.241021461080956,0.49250030517578214,-0.08382390854231847,0.3832500696182253,0.04850311625745274,0.7179970229789978,0.215876592937839,0.5506235462986115,-0.7039000988006592,80.96590939878419,39.09237036023141,0.16737347668038619,7,-0.27250003814697266,-0.27250003814697266,-0.20812499523162842,-0.6200001239776602,-0.375,3,-0.03829477797166703,-1.3655921917524434,6.59499979019165,2.499990463293127,6.3375000953674325,-9.000381485251369,6.28249979019165,-0.03829477797166703 5394,2001-07-20,6.9124999046325675,7.059999942779541,6.9000000953674325,6.920000076293945,185600.0,-0.0010838398235097912,-8.846208019719661,-0.05172532860662231,56.3600761595917,43.42678125317708,-0.4529916181214677,-0.3583268966043507,-0.257455760040866,-0.5645032170857185,13.115999345236206,0.1599998474121085,-0.0899567121711291,0.36249990463256765,-0.009599375584942393,0.7345991848500777,0.17645026452381263,0.5485495447413227,-0.6615439224243156,79.10445721703613,41.586888980803636,0.18604964010875485,7,-0.2649998664855948,-0.2649998664855948,-0.20062482357025058,-0.6124999523162824,-0.4524998664855948,4,-0.039059672282319435,-3.310345394574632,6.920000076293945,-1.3655921917524434,6.59499979019165,2.499990463293127,6.3375000953674325,-0.039059672282319435 5395,2001-07-23,6.807499885559082,6.914999961853027,6.7874999046325675,6.914999961853027,67600.0,-0.01518987638656133,1.372092404322154,14.333015449168625,53.03867422721626,44.22996014510125,-0.33063638358222835,-0.24460293758621532,-0.15011859903941982,-0.45566566188870183,14.201252991989923,0.12750005722045987,-0.08950993935922646,0.24399988651275617,-0.14538014495456242,0.6333799179800748,0.049309870779096876,0.43868990224641546,-0.5230821388244626,66.56714293441276,33.11681191327655,0.19469001573365946,7,-0.15999984741210938,-0.15999984741210938,-0.09437477588653564,-0.507499933242797,-0.30749988555908203,0,-0.021300034280442137,-8.846208019719661,6.9124999046325675,-3.310345394574632,6.920000076293945,-1.3655921917524434,6.59499979019165,-0.021300034280442137 5396,2001-07-24,6.78249979019165,6.8125,6.78000020980835,6.807499885559082,34000.0,-0.0036724341957705686,-1.1667064040818274,0.23255886162417275,54.03375613491722,46.42990679361451,-0.2789238184230767,-0.21009412432419783,-0.12278190366274977,-0.4261760036118698,15.216762167574306,0.03249979019165039,-0.07178103364328958,0.20612480640411412,-0.1947540185996166,0.6070036314078449,0.005685393902249203,0.40656421890597905,-0.4659587495117181,57.93098685573534,26.920005646411447,0.20043941250186517,7,-0.13499975204467773,-0.13499975204467773,-0.06374979019165039,-0.4824998378753653,-0.3074998855590829,1,-0.020272733286918587,1.372092404322154,6.807499885559082,-8.846208019719661,6.9124999046325675,-3.310345394574632,6.920000076293945,-0.020272733286918587 5397,2001-07-25,6.7874999046325675,6.7874999046325675,6.7750000953674325,6.7775001525878915,94400.0,0.0007372081969170274,1.5000238424491852,-0.39998855595178767,58.585864424086466,49.00631143853286,-0.2428344631719952,-0.20720967065066365,-0.12517794740245325,-0.42737034248862305,16.34864720046377,0.012499809265134942,-0.05982706221505296,0.19937491416931064,-0.21219094214097556,0.6109407704795968,-0.006408013985832461,0.40515784232445373,-0.4401205017651355,3.999938964843182,-29.217582464504495,0.20578292815514299,7,-0.13999986648559481,-0.13999986648559481,-0.08999979496002108,-0.4874999523162824,-0.30499982833862216,2,-0.02578264697702093,-1.1667064040818274,6.78249979019165,1.372092404322154,6.807499885559082,-8.846208019719661,6.9124999046325675,-0.02578264697702093 5398,2001-07-26,6.8125,6.8125,6.762499809265138,6.7874999046325675,104000.0,0.003683255354503867,2.999999999999929,2.500071527347822,66.66666666666666,52.54898481350314,-0.22704412938045504,-0.2240049288603858,-0.1480357295814505,-0.4471831102493269,17.799708733027597,0.05000019073486239,-0.04257883215936342,0.211875009536743,-0.21143230986989625,0.6351823289433822,0.00022134983342336767,0.4235286692400626,-0.435515769432568,16.80677925895507,-19.761052662002225,0.2116536597033195,7,-0.14374995231628418,-0.16499996185302734,-0.1474999189376831,-0.49499988555908203,-0.3874998092651376,3,-0.03853208209396519,1.5000238424491852,6.7874999046325675,-1.1667064040818274,6.78249979019165,1.372092404322154,6.807499885559082,-0.03853208209396519 5399,2001-07-27,6.795000076293945,6.8125,6.795000076293945,6.8125,5600.0,-0.0025687961403383364,1.0,-0.6999942779759045,64.47964552659869,55.72894253348798,-0.14307054794105678,-0.20770300583607249,-0.1317764625077178,-0.42694003119588686,18.48404402242586,0.017499923706054688,-0.00674693070204313,0.18837509155273402,-0.24270144740767385,0.6194516305131419,-0.027163177927469917,0.40391336103293796,-0.38959521113451334,21.311629186781943,-17.194839939908803,0.21553826948020405,7,-0.1262500286102295,-0.14750003814697266,-0.12999999523162842,-0.44499993324279785,-0.3425002098083487,4,-0.0367917582329671,2.999999999999929,6.8125,1.5000238424491852,6.7874999046325675,-1.1667064040818274,6.78249979019165,-0.0367917582329671 5400,2001-07-30,6.742499828338622,6.7874999046325675,6.730000019073486,6.7874999046325675,16000.0,-0.007726305719772286,1.5555461365658911,2.571444141689373,64.33406225875602,58.671269199956114,-0.020626364355938342,-0.16421273426442085,-0.08115250830502152,-0.3713752986646375,18.257467927672305,0.06500005722045898,0.027304709988066556,0.13624985218048025,-0.29431426544669304,0.5668139698076535,-0.07903220663310684,0.35153191099406733,-0.30981115397087056,15.151287460623724,-27.06000446507038,0.21528205881358672,7,-0.017499685287474698,-0.0949997901916495,-0.07749974727630526,-0.3912498950958243,-0.2649998664855948,0,-0.041898375585314396,1.0,6.795000076293945,2.999999999999929,6.8125,1.5000238424491852,6.7874999046325675,-0.041898375585314396 5401,2001-07-31,6.699999809265138,6.7750000953674325,6.6875,6.744999885559082,38800.0,-0.006303302952245904,-1.500013623978227,0.9999999999999802,65.51721567585446,60.2359742400577,0.08795076094943877,-0.13036560362152905,-0.038643484098073166,-0.32462969226418714,17.908608764949015,0.08750009536743253,0.07445295085126791,0.09499983787536692,-0.334255862525076,0.5242555382758098,-0.11962801232485454,0.3096276880755884,-0.24111867805739884,9.999847412110086,-33.621889266314795,0.21462785020022138,7,0.1875002384185782,-0.05249977111816495,-0.03499972820282071,-0.33499979972839444,-0.24249982833862394,1,-0.029850718650553776,1.5555461365658911,6.742499828338622,1.0,6.795000076293945,2.999999999999929,6.8125,-0.029850718650553776 5402,2001-08-01,6.7249999046325675,6.7249999046325675,6.682499885559082,6.697500228881836,34000.0,0.003731357623750764,2.09094692306372,-0.6111028694951816,65.11625947020099,60.90358006043205,0.09312336447334513,-0.15961112987818193,-0.06334388537328994,-0.34423769591892484,18.017755468633606,0.04250001907348544,0.12517886011903112,0.11749994754791171,-0.3140485792715504,0.5490484743673738,-0.09827431586181934,0.33327421095764276,-0.24097401485844117,32.692293584711194,-10.938619455066906,0.21577426340973094,8,0.14625000953674405,-0.07749986648559481,-0.06312489509582431,-0.34374976158142,-0.315000057220459,2,-0.037174721716766945,-1.500013623978227,6.699999809265138,1.5555461365658911,6.742499828338622,1.0,6.795000076293945,-0.037174721716766945 5403,2001-08-02,6.704999923706055,6.704999923706055,6.675000190734862,6.695000171661378,30000.0,-0.002973974901135046,5.000095369796563,0.36363163461703135,72.16492260742228,62.65967411019099,0.08875149442614028,-0.13636395386363276,-0.04488231966895739,-0.31727054847813907,18.955800550662204,0.04999971389770508,0.17446404150314443,0.09099996089935303,-0.3423996006202019,0.524399522418908,-0.1256998198604249,0.30769974165913094,-0.1968350657081963,21.818017880551764,-23.404362993703096,0.21669978075977767,8,0.09000015258789062,-0.05749988555908203,-0.07249987125396729,-0.26999998092651367,-0.2824997901916513,3,-0.03318416852257422,2.09094692306372,6.7249999046325675,-1.500013623978227,6.699999809265138,1.5555461365658911,6.742499828338622,-0.03318416852257422 5404,2001-08-03,6.699999809265138,6.727499961853027,6.6875,6.699999809265138,24000.0,-0.0007457292315901087,-2.200045777065463,0.0,71.5762024290821,64.71939946595386,0.06754119592762464,-0.11667149184255354,-0.03828665197068126,-0.30546119720751985,19.466397426084235,0.039999961853027344,0.19233186698942095,0.07287485599517929,-0.35386690836213663,0.4996166203524952,-0.14049602618347823,0.2862457381738368,-0.16866154177249637,22.221939651337365,-24.424915989904186,0.2133708821786579,8,0.043750286102294034,-0.05249977111816495,-0.0674997568130502,-0.1849997043609628,-0.75,4,-0.04104472035207973,5.000095369796563,6.704999923706055,2.09094692306372,6.7249999046325675,-1.500013623978227,6.699999809265138,-0.04104472035207973 5405,2001-08-06,6.732500076293945,6.737500190734862,6.699999809265138,6.699999809265138,36800.0,0.00485078626179436,-1.3076968220898668,100.0,70.89944500257602,66.59336489569374,0.026019646234372473,-0.13585681813097317,-0.07119865088150057,-0.3304949385951117,19.935255699961925,0.037500381469724786,0.17352901133005716,0.09250011444091832,-0.33043750770643854,0.5154377365882752,-0.11896869663276011,0.30396892551459676,-0.17891533568631246,57.499940395298246,10.13767748089301,0.21146881107367846,8,0.011250019073486328,-0.08500003814697266,-0.10000002384185791,-0.2049999237060547,-0.8025002479553232,0,-0.04158933629934414,-2.200045777065463,6.699999809265138,5.000095369796563,6.704999923706055,2.09094692306372,6.7249999046325675,-0.04158933629934414 5406,2001-08-07,6.744999885559082,6.75,6.71750020980835,6.71999979019165,18800.0,0.001856637077383816,-1.1667064040818274,0.7692273834326335,60.71427355009412,66.82985479858347,0.008539045621159147,-0.12980924015872297,-0.08518236651137823,-0.33418219407253247,20.460112421599757,0.03249979019165039,0.15899611624342658,0.08899993896484393,-0.323780669322141,0.5017805472518289,-0.11739036517864854,0.2953902431083364,-0.17005853076105737,93.33316379080155,49.25658202377948,0.20639030414349252,8,-0.0012497901916503906,-0.09749984741210938,-0.09062480926513672,-0.20749974250793457,-0.809999942779541,1,-0.03965899603330858,-1.3076968220898668,6.732500076293945,-2.200045777065463,6.699999809265138,5.000095369796563,6.704999923706055,-0.03965899603330858 5407,2001-08-08,6.7125000953674325,6.730000019073486,6.7125000953674325,6.7249999046325675,30800.0,-0.004818352964131356,-1.8000305180440492,-0.49999046329314456,24.539926116703498,62.14910584858758,0.032722421583297745,-0.07351294343875114,-0.05441353472584343,-0.2925701877602611,20.023740907012265,0.0324997901916495,0.15539256663245915,0.03900015354156583,-0.3504035359779394,0.42840384306107104,-0.15570169121818633,0.233701998301318,-0.11705639094663134,50.000000000001776,10.15222173525882,0.19470184475975255,8,0.031249999999999112,-0.06500005722045987,-0.058125019073487216,-0.15000009536743253,-0.8575000762939462,2,-0.03798884332484476,-1.1667064040818274,6.744999885559082,-1.3076968220898668,6.732500076293945,-2.200045777065463,6.699999809265138,-0.03798884332484476 5408,2001-08-09,6.71999979019165,6.71999979019165,6.6875,6.7125000953674325,14000.0,0.0011172729560768868,7.6669633774160735,-0.5999847409781175,26.380369533928203,57.915852960513085,0.011981712821722112,-0.05882589817173933,-0.06327034287002142,-0.2940149813992594,19.479870291639866,0.03249979019165039,0.1517823716805955,0.030499863624572576,-0.3372836649139135,0.39828339216305864,-0.15339190064467,0.21439162789381516,-0.10487383013298412,51.999664306640625,16.41048184775056,0.18389176426924284,8,0.011250257492064542,-0.07249975204467773,-0.0624997615814209,-0.07624983787536532,-0.8949999809265128,3,-0.0461309453062797,-1.8000305180440492,6.7125000953674325,-1.1667064040818274,6.744999885559082,-1.3076968220898668,6.732500076293945,-0.0461309453062797 5409,2001-08-10,6.739999771118164,6.762499809265138,6.737500190734862,6.75,26800.0,0.002976187730794999,-2.333418107833006,-1.3334181078333216,39.534873405368735,55.16038753235894,-0.018596102804362857,-0.04448379536383573,-0.08458420962236524,-0.3055468929851415,18.311321037724348,0.042500019073487216,0.1412014362542715,0.027249860763549627,-0.2847677931458268,0.33926751467292604,-0.12875896619113814,0.1832586877182374,-0.10597884564714732,69.99987284310028,36.74585457656546,0.15600882695468804,8,-0.014999628067016602,-0.0924997329711914,-0.08249974250793457,-0.058749675750731534,-0.7399997711181641,4,-0.04710677275751418,7.6669633774160735,6.71999979019165,-1.8000305180440492,6.7125000953674325,-1.1667064040818274,6.744999885559082,-0.04710677275751418 5410,2001-08-13,6.692500114440918,6.737500190734862,6.625,6.7249999046325675,42400.0,-0.007047427046034782,2.913025450504705,3.249904634751008,36.95656079953864,51.98698143499052,0.023540793788824566,0.03721500511047271,-0.041717702934237266,-0.24721465666824827,16.719946066862367,0.11499977111816406,0.11637246495177767,-0.04074981212616002,-0.2788679617948784,0.19736833754255834,-0.1598088869605192,0.07830926270819916,0.39499998092651456,49.09106041795236,18.175356111302158,0.11905907483435908,8,0.0012497901916503906,-0.04500007629394531,-0.06937503814697266,-0.02375006675720215,-0.6975002288818359,0,-0.11094513148735419,-2.333418107833006,6.739999771118164,7.6669633774160735,6.71999979019165,-1.8000305180440492,6.7125000953674325,-0.11094513148735419 5411,2001-08-14,6.7750000953674325,6.78000020980835,6.697500228881836,6.699999809265138,29600.0,0.012327228915319344,-1.0625137836693608,-2.3077160086272035,48.52073142929394,50.14303387488973,-0.05274867237002656,-0.011413184633141782,-0.12839067024451634,-0.31709481699402176,15.162185799426862,0.08750009536743164,0.09685825050166841,0.019875168800354892,-0.12871897141716282,0.1684693090178726,-0.05442190130840352,0.0941722389091133,0.3032499980926513,96.77412408209028,59.87385622123102,0.07429707010875869,8,-0.07249999046325772,-0.12750005722045987,-0.15812492370605558,-0.11249995231628507,-0.875,1,-0.12472328489066731,2.913025450504705,6.692500114440918,-2.333418107833006,6.739999771118164,7.6669633774160735,6.71999979019165,-0.12472328489066731 5412,2001-08-15,6.639999866485597,6.739999771118164,6.602499961853027,6.737500190734862,85600.0,-0.019926232764800322,1.6829365873174635,-1.299999364219524,33.80279798304508,45.88057558329226,0.07702647695303,0.13400152148363187,0.001184787724519687,-0.17025141708791924,16.003229208610936,0.17250013351440519,0.07703848821675585,-0.11737506389617813,-0.25684285510288074,0.022092727310524474,-0.18710895949952988,-0.047641168292826386,0.4291852251052859,21.126677322731496,-17.55869631470491,0.0697338956033513,8,0.051250219345091885,0.007500171661376065,-0.023124694824219638,0.02250027656555087,-0.7274999618530291,2,-0.10617468944004604,-1.0625137836693608,6.7750000953674325,2.913025450504705,6.692500114440918,-2.333418107833006,6.739999771118164,-0.10617468944004604 5413,2001-08-16,6.65500020980835,6.65500020980835,6.632500171661378,6.644999980926514,9200.0,0.0022590878952370996,3.4999046347509193,-0.10256610897282468,36.79247065428312,42.01571649720348,0.06055590827363755,0.1034331948396785,-0.01756596603191074,-0.17228301968617643,14.578802787531506,0.022500038146971768,0.05857141843271396,-0.08912472724914533,-0.21302273844088404,0.03477328394259338,-0.15107373284501513,-0.02717572165327553,0.3955174765930183,29.577563164045184,-10.838454902099354,0.06194900559586953,8,0.03624987602233887,-0.007500171661376953,-0.10687518119812012,-0.06125020980834961,-0.5050001144409171,3,-0.12021039301483383,1.6829365873174635,6.639999866485597,-1.0625137836693608,6.7750000953674325,2.913025450504705,6.692500114440918,-0.12021039301483383 5414,2001-08-17,6.642499923706055,6.6599998474121085,6.637499809265138,6.6500000953674325,11600.0,-0.0018783299336146975,-1.5713740770006848,-0.7500000000000888,39.795933262294284,38.559770748283285,0.07156825207168538,0.09978463112175362,-0.009925217868021363,-0.147473543106714,13.061739490317514,0.02250003814697088,0.0377757332805162,-0.0881250143051151,-0.19199580523488002,0.01574577662464982,-0.14006040976999756,-0.03618961884023264,0.39009705371337944,22.53515829628336,-20.206022437501478,0.05193539546488225,8,0.04875016212463379,0.005000114440917969,-0.09937489032745361,-0.04874992370605469,-0.5675001144409171,4,-0.12307115149875814,3.4999046347509193,6.65500020980835,1.6829365873174635,6.639999866485597,-1.0625137836693608,6.7750000953674325,-0.12307115149875814 5415,2001-08-20,6.6624999046325675,6.6624999046325675,6.627500057220459,6.6500000953674325,14400.0,0.0030109117284498055,4.60006103608824,-1.6666030898336304,45.98931681250542,36.92366444410676,0.04536515575598532,0.07205914337086661,-0.032154093771461945,-0.15500290688069196,12.268660067818953,0.03499984741210849,0.011356577532503742,-0.060875034332275924,-0.16236751124163717,0.04061744257708533,-0.1116212727869561,-0.010128795877595742,0.35289319216421067,33.802737444424544,-12.539680375750144,0.05074623845468042,8,0.028750181198121005,0.006250143051148349,-0.16687488555908114,-0.11500000953674228,-0.6149997711181641,0,-0.09943713532692411,-1.5713740770006848,6.642499923706055,3.4999046347509193,6.65500020980835,1.6829365873174635,6.639999866485597,-0.09943713532692411 5416,2001-08-21,6.644999980926514,6.6500000953674325,6.622499942779541,6.6500000953674325,50000.0,-0.002626630237380634,9.999809269498641,-0.4000152590220246,41.30435684002112,38.78637896891983,0.05273388388236455,0.08298440838056464,-0.01680998408112444,-0.12500752305637342,11.498560445959907,0.039999961853026456,-0.015487466525935467,-0.0714999675750736,-0.17474215577575247,0.03174222062560528,-0.12312106167541348,-0.019878873474733716,0.35387739047251454,30.909147656732255,-16.451060520448937,0.05162109410033958,8,0.046250104904174805,0.02375006675720215,-0.15437495708465576,-0.11999988555908203,-0.6475000381469727,1,-0.09781792283418522,4.60006103608824,6.6624999046325675,-1.5713740770006848,6.642499923706055,3.4999046347509193,6.65500020980835,-0.09781792283418522 5417,2001-08-22,6.612500190734862,6.6500000953674325,6.612500190734862,6.6500000953674325,18800.0,-0.004890863850253946,1.0,7.499809269501217,40.21166530763809,40.32318961044316,0.07773121490220447,0.10719751289485302,0.009646314500669995,-0.08107234785704254,10.754060978841776,0.037499904632570136,-0.0455518732931246,-0.09524977207183927,-0.2027316879244756,0.012232143780797067,-0.14899072999815743,-0.0415088141455211,0.37052208428232536,0.0,-48.50125634361121,0.053740957926318146,8,0.07874989509582608,0.11249995231628507,-0.13687515258788974,-0.08750009536743075,-0.5900001525878897,2,-0.10775048390406894,9.999809269498641,6.644999980926514,4.60006103608824,6.6624999046325675,-1.5713740770006848,6.642499923706055,-0.10775048390406894 5418,2001-08-23,6.550000190734862,6.619999885559082,6.550000190734862,6.612500190734862,28400.0,-0.00945179556857667,-1.2399902343750284,1.6666709052298843,35.84908546185724,39.91365761671966,0.12692872845819636,0.15707676466223308,0.0687981393502044,-0.005787589663698078,10.040691562377887,0.06999969482421964,-0.06444236683265636,-0.1446247816085826,-0.2619106073968176,-0.02733895582034762,-0.2032676945027001,-0.08598186871446512,0.4178011917557587,0.0,-49.68455880739187,0.05864291289411755,8,0.11500000953674405,0.26874995231628507,-0.08250021934509189,-0.025000095367430752,-0.5550003051757804,3,-0.09732828512036606,1.0,6.612500190734862,9.999809269498641,6.644999980926514,4.60006103608824,6.6624999046325675,-0.09732828512036606 5419,2001-08-24,6.545000076293945,6.550000190734862,6.545000076293945,6.550000190734862,53200.0,-0.0007633762282922563,1.0000000000003553,0.08000183105467329,31.343268002634105,39.289958417063595,0.11327088825099985,0.15008197359000697,0.0725795893941461,0.012297594866534922,9.303896448911745,0.005000114440917081,-0.05981175468041311,-0.1371248960494995,-0.2623852829041864,-0.011864509194812634,-0.1997550894768425,-0.07449470262215652,0.39773323469133004,0.0,-46.684385490163805,0.06263019342734337,8,0.11750006675720215,0.25749993324279785,0.10249996185302734,0.10249996185302734,-0.5325002670288077,4,-0.06035140967487629,-1.2399902343750284,6.550000190734862,1.0,6.612500190734862,9.999809269498641,6.644999980926514,-0.06035140967487629 5420,2001-08-27,6.460000038146973,6.545000076293945,6.460000038146973,6.545000076293945,53600.0,-0.012987018664039951,1.0,16.999618539007407,25.217396352152903,36.70069896404792,0.1808397180854211,0.22433442533499282,0.15631527345134266,0.10990151788722535,9.268986056349876,0.08500003814697266,-0.05931785535599232,-0.20799994468688965,-0.36442873328016834,-0.05157115609361096,-0.28621433898352855,-0.12978555039025075,0.45091461406299604,0.0,-39.09889913165715,0.07821439429663926,8,0.1399998664855957,0.22749996185302734,0.1875,0.1875,-0.4700002670288086,0,-0.0595975582985091,1.0000000000003553,6.545000076293945,-1.2399902343750284,6.550000190734862,1.0,6.612500190734862,-0.0595975582985091 5421,2001-08-28,6.5,6.507500171661378,6.454999923706055,6.4625000953674325,91200.0,0.006191944522728088,-1.0000000000000338,-0.44117515062436546,31.75964786904929,36.47368228471506,0.1092136873439209,0.17769314961064886,0.1166986112844004,0.07979231790695884,9.560969711671492,0.052500247955323154,-0.06818290948176386,-0.15799999237060547,-0.3305550009506941,0.014555016209483185,-0.2442774966606498,-0.07172248808056114,0.36582319080366865,23.07694188705072,-14.038152367572987,0.08627750429004433,8,0.05874991416931152,0.13374996185302734,0.14750003814697266,0.14750003814697266,-0.4074997901916504,1,-0.06961536407470714,1.0,6.460000038146973,1.0000000000003553,6.545000076293945,-1.2399902343750284,6.550000190734862,-0.06961536407470714 5422,2001-08-29,6.4749999046325675,6.512499809265138,6.4749999046325675,6.5,170000.0,-0.0038461685180665173,-1.9999809265863602,-0.6666709052300027,29.58335585062916,35.67266952875351,0.12108002264574669,0.1928932983463829,0.14381427592339957,0.11663410737051993,9.884139524848425,0.037499904632570136,-0.07388327901031566,-0.17050008773803782,-0.35817696069448335,0.01717678521840771,-0.26433852421626103,-0.07666165125981461,0.3415244941193878,12.121203363869647,-22.156397476416828,0.09383843647822278,8,0.08375000953674405,0.15875005722045987,0.17250013351440519,0.17250013351440519,-0.4850001335144034,2,-0.07374516893990946,-1.0000000000000338,6.5,1.0,6.460000038146973,1.0000000000003553,6.545000076293945,-0.07374516893990946 5423,2001-08-30,6.482500076293945,6.487500190734862,6.449999809265138,6.480000019073486,19600.0,0.0011583276867712655,4.999923707801446,-0.10000190734135334,28.085153699684597,34.37147179957465,0.09670725106312705,0.17694118439092144,0.1345307045016808,0.12034110928698638,10.35573364785788,0.037500381469724786,-0.09198273013894287,-0.15187492370605504,-0.3507458486588595,0.04699600124674941,-0.2513103861824577,-0.05243946122965237,0.29064138545250184,32.50014305060145,2.6279344929150916,0.09943546247640228,8,0.07374978065490723,0.14874982833862305,0.16499996185302734,0.16499996185302734,-0.4949998855590829,3,-0.07096028272011301,-1.9999809265863602,6.4749999046325675,-1.0000000000000338,6.5,1.0,6.460000038146973,-0.07096028272011301 5424,2001-08-31,6.425000190734862,6.494999885559082,6.425000190734862,6.492499828338622,20000.0,-0.008870016950613846,-1.0740761671976922,-26.999237078008775,27.615099158054306,32.3298920601912,0.13422551159917262,0.2242814727515432,0.18881691231227027,0.18862799290685484,10.773894634844774,0.06999969482421964,-0.09293833693310205,-0.19562482833862394,-0.4125947599998705,0.021345103322622627,-0.3041097941692472,-0.08713986250800065,0.30290143966420136,0.0,-26.307587325395687,0.1084849658306234,8,0.11249995231628507,0.19374990463256925,0.23312485218048185,0.22249984741211026,-0.4574999809265128,4,-0.06692611555029371,4.999923707801446,6.482500076293945,-1.9999809265863602,6.4749999046325675,-1.0000000000000338,6.5,-0.06692611555029371 5425,2001-09-04,6.452499866485597,6.452499866485597,6.422500133514403,6.425000190734862,43200.0,0.004280105048150906,1.1818244871772523,-0.40740479100294386,20.276503771624746,29.99346394148049,0.08247812845303493,0.184171921983034,0.16190302399953183,0.17038843656163216,11.153674660637181,0.029999732971193183,-0.09728101859038141,-0.15412514209747208,-0.3767604592202174,0.06851017502527323,-0.2654428006588452,-0.04280748353609898,0.22693753356719526,33.33315672634348,15.28068409393179,0.11131765856137281,9,0.08375024795532138,0.15250015258788885,0.20562517642974765,0.19500017166137606,-0.5899996757507342,1,-0.06819063406817372,-1.0740761671976922,6.425000190734862,4.999923707801446,6.482500076293945,-1.9999809265863602,6.4749999046325675,-0.06819063406817372 5426,2001-09-05,6.477499961853027,6.477499961853027,6.4099998474121085,6.4650001525878915,49200.0,0.003874482120841627,9.800183108262903,0.4545438782056223,31.213899598575054,28.99371219602904,0.0348883727132403,0.14556717288790733,0.13819426489534248,0.15149482486954913,11.338940293008408,0.06750011444091886,-0.1036031772143815,-0.11575005054473841,-0.3355052548780151,0.10400515378853825,-0.22562765271137675,-0.005872448378100081,0.15568873022285423,65.8537946947773,46.19950131178144,0.1098776021666382,9,0.03749990463256836,0.11750006675720215,0.20875012874603271,0.1700000762939453,-0.13999986648559481,2,-0.07526054706380936,1.1818244871772523,6.452499866485597,-1.0740761671976922,6.425000190734862,4.999923707801446,6.482500076293945,-0.07526054706380936 5427,2001-09-06,6.457499980926514,6.477499961853027,6.457499980926514,6.477499961853027,15600.0,-0.003087608034627043,1.0,-1.6000228885329588,27.42854527064742,28.05809661922795,0.03418420537086053,0.15334578275424704,0.15839327273861414,0.17814575134069166,11.581348023484525,0.019999980926513672,-0.11709948096682155,-0.12300002574920654,-0.3432127924988775,0.0972127410004644,-0.23310640912404157,-0.012893642374371517,0.1310509422166133,55.88248493756287,35.93501709294191,0.1101063833748353,9,0.022500038146971768,0.13750004768371582,0.31000006198883057,0.19000005722045898,-0.46000003814697266,3,-0.05652338709969218,9.800183108262903,6.477499961853027,1.1818244871772523,6.452499866485597,-1.0740761671976922,6.425000190734862,-0.05652338709969218 5428,2001-09-07,6.4099998474121085,6.46999979019165,6.372499942779541,6.460000038146973,38800.0,-0.00735580854118556,1.7857220708446866,2.500011920940368,25.39680937810327,27.39737899428008,0.06675706514026558,0.18596524449890683,0.20522219438250655,0.230491427803873,12.33599185065474,0.09749984741210938,-0.1294273555243448,-0.15500016212463485,-0.3774979511235106,0.06749762687424088,-0.2662490566240727,-0.04375126762519699,0.1428408605848146,30.61218134612093,10.537969150278268,0.11124889449943799,9,0.04875016212463468,0.16625022888183683,0.3493751287460336,0.23750019073486417,-0.4724998474121085,4,-0.06552263436691186,1.0,6.457499980926514,9.800183108262903,6.477499961853027,1.1818244871772523,6.452499866485597,-0.06552263436691186 5429,2001-09-10,6.422500133514403,6.4749999046325675,6.420000076293945,6.425000190734862,128000.0,0.0019501226832854268,-13.66628520567429,0.050000953670677556,24.193581466320126,27.283621784743104,0.03917214930258961,0.1564819987306061,0.18855533961906534,0.2229585661132658,12.772818729035485,0.06500005722045898,-0.13977671579193007,-0.12662489414215194,-0.34173368480080946,0.08848389651650557,-0.2341792894714807,-0.01907049881282319,0.09427242143904291,47.61922062115892,28.071982899784906,0.1075543953293289,9,0.01999974250793546,0.1537499427795419,0.2987499237060556,0.22499990463256925,-0.49250030517578125,0,-0.06773062417073217,1.7857220708446866,6.4099998474121085,1.0,6.457499980926514,9.800183108262903,6.477499961853027,-0.06773062417073217 5430,2001-09-17,5.949999809265138,6.237500190734862,5.949999809265138,6.197500228881836,201200.0,-0.0735695312458815,-1.3232314669605414,98.99790196452378,12.228274249617016,25.113469160361742,0.4824565108488166,0.6013346718256445,0.6488948566040484,0.6944958332285154,15.093349839315579,0.4725003242492658,-0.15517924349873713,-0.5620002031326283,-0.8962299658255279,-0.22777044043972872,-0.7291150844790781,-0.3948853217861785,0.537918223253528,0.0,-17.361925765097865,0.1671148813464498,9,0.28125,0.41500020027160556,0.7456252574920645,0.697500228881835,0.08750009536742986,0,0.002941243883060496,-13.66628520567429,6.422500133514403,1.7857220708446866,6.4099998474121085,1.0,6.457499980926514,0.002941243883060496 5431,2001-09-18,5.929999828338622,5.9625000953674325,5.925000190734862,5.9625000953674325,20800.0,-0.0033613414399396024,1.3076674785058078,0.13131398758492305,12.396705071073782,23.2038412959667,0.46164605077171394,0.5847646811659999,0.6570568503402603,0.7130474195060215,17.22325410810036,0.037499904632570136,-0.1708781736859919,-0.5397501707077037,-0.9409258602215189,-0.1385744811938885,-0.7403380154646113,-0.3391623259507961,0.5450000762939453,0.9049121583600578,-17.882636806887067,0.20058784475690747,9,0.2800002098083505,0.4225003719329843,0.76562523841858,0.7175002098083505,0.10249996185302823,1,-0.011382738542619952,-1.3232314669605414,5.949999809265138,-13.66628520567429,6.422500133514403,1.7857220708446866,6.4099998474121085,-0.011382738542619952 5432,2001-09-19,5.934999942779541,5.949999809265138,5.9124999046325675,5.9375,101600.0,0.0008431896434506481,1.7272979487090097,0.07692420552245831,13.823551356151796,21.619218813351946,0.4157076356338072,0.5525702197512521,0.64164466365572,0.7062141012082908,19.555467523340397,0.037499904632570136,-0.17623373717805624,-0.4995000600814823,-0.9575498267440281,-0.04145029341893647,-0.7285249434127552,-0.2704751767502094,0.4300000190734856,4.000006781684186,-16.45501195459086,0.22902488333127283,9,0.2687499523162842,0.41125011444091797,0.7606251239776611,0.7125000953674316,0.11500024795532138,2,0.06781805500732463,1.3076674785058078,5.929999828338622,-1.3232314669605414,5.949999809265138,-13.66628520567429,6.422500133514403,0.06781805500732463 5433,2001-09-20,5.855000019073486,5.925000190734862,5.8375000953674325,5.925000190734862,21600.0,-0.013479347005450615,1.4999965940286637,27.999427808506226,12.702726527128092,19.96228852102681,0.44403055184829654,0.6003430315454716,0.7133120390485566,0.782300301006793,22.092558784528695,0.09749984741210849,-0.19329925869555975,-0.5394999742507931,-1.0528574307539902,-0.026142517747596017,-0.7961787025023916,-0.28282124599919456,0.41949993133544883,2.745086892845738,-19.458891382794196,0.2566787282515987,9,0.30250000953674316,0.4537501335144043,0.8406250476837158,0.7925000190734863,0.2674999237060547,3,0.024338159392287118,1.7272979487090097,5.934999942779541,1.3076674785058078,5.929999828338622,-1.3232314669605414,5.949999809265138,0.024338159392287118 5434,2001-09-21,5.824999809265138,5.855000019073486,5.78000020980835,5.855000019073486,56000.0,-0.005123861607279068,3.9999523166176587,0.4285733748407636,13.505769175960651,19.209984677064135,0.42462400120015076,0.5965430293168525,0.7388920043911762,0.8053783501810807,24.86773664817647,0.07499980926513672,-0.21009851026470994,-0.5286251783370961,-1.0870452416018273,0.029794884927635046,-0.8078352099694612,-0.24941514670473097,0.36210017013549667,9.835978433410292,-14.549721851536743,0.27921003163236535,9,0.30375027656555087,0.455000400543212,0.8643752336502066,0.822500228881835,0.267500400543212,4,0.01931333809761182,1.4999965940286637,5.855000019073486,1.7272979487090097,5.934999942779541,1.3076674785058078,5.929999828338622,0.01931333809761182 5435,2001-09-24,6.0,6.012499809265138,5.8375000953674325,5.8375000953674325,94400.0,0.030042952182849803,-1.1538438966275357,-5.416625605976448,25.124404547266224,18.533374115807597,0.19968565468177424,0.3893261304450695,0.560205031864335,0.6252017017237304,27.074720485758764,0.1875,-0.22529874002040362,-0.3204999923706051,-0.8803699405818985,0.23936995584068832,-0.6004349664762518,-0.0405650182649584,0.1056800254821777,94.62372868841832,67.1778574307609,0.27993497410564694,9,0.12875008583068848,0.2800002098083496,0.6862500905990601,0.6475000381469727,0.09749984741210849,0,-0.011666695276896344,3.9999523166176587,5.824999809265138,1.4999965940286637,5.855000019073486,1.7272979487090097,5.934999942779541,-0.011666695276896344 5436,2001-09-25,5.994999885559082,6.012499809265138,5.987500190734862,6.007500171661378,16400.0,-0.0008333524068196985,1.222231641411448,-0.07692488269799613,25.634543691548288,18.334040607018803,0.14421078244849372,0.3616763894455346,0.5629961361242373,0.624544550358622,29.356294560709618,0.024999618530275214,-0.23826049421478945,-0.29300010204315186,-0.8490071590952413,0.26300695500893756,-0.5710036305691961,-0.014996573517107592,0.045544176788330226,92.47313812714414,60.48266621780115,0.2780035285260446,9,0.13250017166137695,0.2850003242492676,0.6756250858306885,0.6525001525878906,0.10500001907348544,1,0.0070892443510901515,-1.1538438966275357,6.0,3.9999523166176587,5.824999809265138,1.4999965940286637,5.855000019073486,0.0070892443510901515 5437,2001-09-26,5.9000000953674325,6.0,5.8375000953674325,5.997499942779541,80800.0,-0.015846504087596025,2.1707310265260946,7.799809269501568,22.843841602136294,18.050377520800254,0.16965364872732636,0.4222073567823834,0.6566523353368661,0.711081742015117,31.869215564083508,0.16249990463256747,-0.2549720227425052,-0.3523748874664294,-0.9121293431891546,0.20737956825629578,-0.632252115327792,-0.07249765960506682,-0.11999988555908292,51.61294292095583,18.873693758723427,0.27987722786136254,9,0.22749996185302646,0.3599998950958243,0.7749999761581412,0.7474999427795401,0.19999980926513494,2,0.02245757503093171,1.222231641411448,5.994999885559082,-1.1538438966275357,6.0,3.9999523166176587,5.824999809265138,0.02245757503093171 5438,2001-09-27,5.9124999046325675,5.917500019073486,5.877500057220459,5.9000000953674325,23200.0,0.002118611705608231,2.5555461365659307,-0.1282033725888949,25.060828605571174,18.146738314050367,0.0884651093869655,0.37892658802258516,0.6417175630662948,0.6905052786512416,33.96016059324702,0.039999961853027344,-0.28683686823576693,-0.30800006389617973,-0.8689969143418006,0.25299678654944113,-0.5884984891189902,-0.0275016386733693,-0.12809969902038443,56.98921423253637,19.27800181091088,0.2804984252228102,9,0.09625029563903897,0.3087501525878915,0.7568751573562631,0.7350001335144052,0.13750028610229492,3,0.02325586271799529,2.1707310265260946,5.9000000953674325,1.222231641411448,5.994999885559082,-1.1538438966275357,6.0,0.02325586271799529 5439,2001-09-28,6.1500000953674325,6.1500000953674325,5.925000190734862,5.925000190734862,78000.0,0.04016916609990617,1.0,18.000267032885894,37.77779832831642,20.985574322794747,-0.21428898472897728,0.11627834561647354,0.40852171876751786,0.449021744124825,35.36489708797521,0.23750019073486506,-0.3131630125498024,-0.05074987411498899,-0.5910766032290233,0.48957685499904535,-0.3209132386720066,0.21941349044202862,-0.3612878938674928,100.0,59.18478409818098,0.2701633645570173,9,-0.1849999427795419,0.07124996185302646,0.519374966621398,0.4974999427795401,-0.037499904632570136,4,-0.004471569457146218,2.5555461365659307,5.9124999046325675,2.1707310265260946,5.9000000953674325,1.222231641411448,5.994999885559082,-0.004471569457146218 5440,2001-10-01,6.074999809265138,6.137499809265138,6.0625,6.137499809265138,32000.0,-0.012195168282808644,1.3999938964844034,-0.2777778955153954,34.368942322577894,23.426934017406317,-0.13375895442316388,0.16965478581636173,0.4868018131578058,0.5213584310145629,36.149546695759824,0.08750009536743253,-0.33910916385321777,-0.10650014877319247,-0.635246008193433,0.4222457106470481,-0.37087307848331275,0.1578727809369278,-0.2718360920104983,75.99990844726562,36.76762675965374,0.2643729297101202,10,-0.10999965667724698,0.14625024795532138,0.594375252723693,0.572500228881835,0.08500003814697088,0,0.002880724459698225,1.0,6.1500000953674325,2.5555461365659307,5.9124999046325675,2.1707310265260946,5.9000000953674325,0.002880724459698225 5441,2001-10-02,6.047500133514403,6.0625,6.0374999046325675,6.0625,7600.0,-0.004526695738951925,2.333375719235901,0.23999786376954546,34.16990265165431,25.687639716906595,-0.09816182367202675,0.17024467270233679,0.5155562756049532,0.5436124830634066,36.98238602071457,0.037499904632570136,-0.3700562540734156,-0.11137483119964653,-0.6211206384596784,0.3983709760603853,-0.36624773482966244,0.14349807243036938,-0.23046296113525244,67.20001220703068,28.831548734330894,0.2548729036300158,10,-0.08249998092651278,0.16750001907348722,0.6324999332427987,0.5999999046325692,-0.010000228881835938,1,0.008267831797243552,1.3999938964844034,6.074999809265138,1.0,6.1500000953674325,2.5555461365659307,5.9124999046325675,0.008267831797243552 5442,2001-10-03,5.997499942779541,6.045000076293945,5.945000171661378,6.0349998474121085,58400.0,-0.008267910645882948,2.47823563070643,2.500015894713211,34.10406323719057,28.065566018024647,-0.0428721320128318,0.19250752651899283,0.557954862590119,0.5922144203127431,38.08106244329606,0.10249996185302557,-0.34007853910921604,-0.13750002384185755,-0.6293173524632838,0.3543173047795687,-0.3834086881525707,0.10840864046885557,-0.16714425348085893,44.03664908639749,4.493450140848935,0.24590866431071326,10,-0.03249979019165039,0.2175002098083496,0.6825001239776611,0.6500000953674316,0.09999990463256747,2,0.017090448158557647,2.333375719235901,6.047500133514403,1.3999938964844034,6.074999809265138,1.0,6.1500000953674325,0.017090448158557647 5443,2001-10-04,6.022500038146973,6.0275001525878915,6.0,6.0,298000.0,0.0041684194424260745,-1.4444538634341484,-0.6000025431379922,34.7328312350693,30.424128469036717,-0.04650408304172782,0.1383728534298685,0.5150096045826711,0.5643505370996955,39.032151963541786,0.030000209808350498,-0.30729420780683636,-0.08949992656707728,-0.5552240957596553,0.3762242426255007,-0.32236201116336627,0.1433621580292117,-0.17935857260554045,43.333283883533056,4.612883176122438,0.2328620845962891,10,-0.028749942779540127,0.17750000953674316,0.6856250762939453,0.625,0.06750011444091886,3,0.01286838787790856,2.47823563070643,5.997499942779541,2.333375719235901,6.047500133514403,1.3999938964844034,6.074999809265138,0.01286838787790856 5444,2001-10-05,5.994999885559082,6.022500038146973,5.994999885559082,6.012499809265138,16000.0,-0.004566235353043235,-2.1428882833787464,-0.7777730682830047,52.601158299881206,33.47710110821616,0.008545157102024525,0.1391405287381584,0.5241168399174914,0.5879995555748057,39.83926390807011,0.027500152587890625,-0.2781881813135465,-0.09550006389617938,-0.5395828258173232,0.34858269802496444,-0.31754144485675173,0.12654131706439298,-0.13958407482460977,25.973926247395507,-16.915475058656742,0.222041380960572,10,-0.0012497901916495024,0.17000031471252441,0.7468752861022949,0.6525001525878906,0.12249994277954013,4,0.009174363006789532,-1.4444538634341484,6.022500038146973,2.47823563070643,5.997499942779541,2.333375719235901,6.047500133514403,0.009174363006789532 5445,2001-10-08,6.012499809265138,6.012499809265138,5.982500076293945,5.987500190734862,82800.0,0.0029190865788355502,1.4000152590217971,-1.4285558583106557,54.78260388822403,36.715774463402354,-0.007817273615849274,0.09168762476620973,0.49143310982134025,0.5663119888573886,40.69179556497134,0.029999732971192294,-0.23601468862817576,-0.05600013732910103,-0.4669310962480404,0.35493082158983835,-0.2614656167885707,0.14946534213036866,-0.14530062714534697,57.44658401477226,8.86446682452425,0.20546547945946952,10,-0.018749713897705078,0.15000033378600985,0.7200002670288077,0.635000228881835,0.10249996185302646,0,0.01663208060574517,-2.1428882833787464,5.994999885559082,-1.4444538634341484,6.022500038146973,2.47823563070643,5.997499942779541,0.01663208060574517 5446,2001-10-09,5.989999771118164,6.007500171661378,5.989999771118164,6.007500171661378,8800.0,-0.0037422102055291173,-1.0000000000001015,-0.700026703288305,53.12498814681156,40.080346301699606,0.015532296402312795,0.0798886944340218,0.4989807830755275,0.5845707823325137,41.95482014965676,0.022500038146973544,-0.19279312748143163,-0.0541251659393307,-0.41805218147098433,0.30980184959232293,-0.23608867370515796,0.12783834182649656,-0.1114885524684679,44.9996423717898,-8.840868413348865,0.18196350776582684,10,0.02375030517578125,0.1562502384185791,0.6537501811981201,0.6575002670288086,0.15000009536743253,1,0.028380648211979942,1.4000152590217971,6.012499809265138,-2.1428882833787464,5.994999885559082,-1.4444538634341484,6.022500038146973,0.028380648211979942 5447,2001-10-10,6.09250020980835,6.09250020980835,5.994999885559082,5.994999885559082,46000.0,0.017111926979431535,1.0,-5.571319582572399,63.157889175255015,44.31335303166448,-0.06346435090810054,-0.054134154537024415,0.38224956487744954,0.47846191363839274,42.98427094172707,0.10250043869018555,-0.16647273322089262,0.06662526130676305,-0.24250037947095837,0.3757509020844845,-0.0879375590820981,0.2211880816956242,-0.20312943608994427,100.0,38.056450105144066,0.1545628203888609,10,-0.05500006675720215,0.053749799728393555,0.5037497282028198,0.554999828338623,0.15249967575073242,2,-0.009027542598560201,-1.0000000000001015,5.989999771118164,1.4000152590217971,6.012499809265138,-2.1428882833787464,5.994999885559082,-0.009027542598560201 5448,2001-10-11,5.989999771118164,6.09250020980835,5.989999771118164,6.09250020980835,86400.0,-0.016824035315611385,1.0,-1.0512830544864114,58.461524918253055,46.61154487499077,0.05720081893357687,0.016113766269937102,0.4682288010591229,0.5763220735391599,43.339122710309056,0.10250043869018555,-0.1423223117058967,-0.014875173568725586,-0.26569225125034457,0.2359419041128934,-0.14028371240953508,0.1105333652720839,-0.0902038245337975,6.817896110313976,-59.16744919368134,0.12540853884080966,10,0.05125021934509366,0.14750027656555176,0.6062501668930054,0.6575002670288086,0.29250001907348633,3,0.0179465910520189,1.0,6.09250020980835,-1.0000000000001015,5.989999771118164,1.4000152590217971,6.012499809265138,0.0179465910520189 5449,2001-10-12,5.987500190734862,6.0,5.980000019073486,6.0,16000.0,-0.0004172922335246021,2.2000457770656903,0.12194883675492472,49.221196387805755,48.26179532668275,0.038247882297483216,-0.01649227034686085,0.45440166334481,0.5725230178188054,43.813282635537455,0.019999980926513672,-0.10310248403442124,0.004375243186950151,-0.15139014509759363,0.16014063147149393,-0.0735074509553213,0.0822579373292216,-0.0776960781991729,6.666807951510252,-53.3952312056319,0.07788269414227184,10,0.03125000000000089,0.14999985694885343,0.6062496900558481,0.6599998474121103,0.33500003814697354,4,0.017118990995881544,1.0,5.989999771118164,1.0,6.09250020980835,-1.0000000000001015,5.989999771118164,0.017118990995881544 5450,2001-10-15,5.96750020980835,6.0,5.949999809265138,5.949999809265138,43600.0,-0.0033402889836163796,-4.7141767254303035,-1.4000534065764678,48.318063861719075,49.83381323891217,0.04626018081462302,0.0051500667709794,0.4591984019401316,0.5860441187305092,42.00524150647995,0.05000019073486239,-0.06741944128648747,-0.016499757766723633,-0.17167715121830884,0.13867763568486158,-0.0940884544925158,0.06108893895906853,-0.048088257959390646,12.280948317689226,-41.87687515437658,0.07758869672579256,10,0.05124998092651367,0.16124987602233887,0.6106249094009399,0.679999828338623,0.31999969482421786,0,0.02513608936011913,2.2000457770656903,5.987500190734862,1.0,5.989999771118164,1.0,6.09250020980835,0.02513608936011913 5451,2001-10-16,5.862500190734862,6.0,5.824999809265138,5.96750020980835,62800.0,-0.017595310495491234,1.0588306242373988,-5.9998637639304935,47.7341469809466,51.3482669882184,0.1366259106596166,0.11049925324648147,0.5488317236260922,0.6850864460397679,40.28131193081419,0.1750001907348624,-0.06456563510092828,-0.11812479496002304,-0.28099282808297854,0.044743238162932464,-0.19955881152150123,-0.03669077839854484,0.28749990463257014,14.018813203110318,-38.78952165199237,0.08143401656147779,10,0.09624981880188077,0.2662498950958261,0.7081248760223398,0.7849998474121103,0.42999982833862394,1,0.043070289495658054,-4.7141767254303035,5.96750020980835,2.2000457770656903,5.987500190734862,1.0,5.989999771118164,0.043070289495658054 5452,2001-10-17,6.3375000953674325,6.487500190734862,6.3375000953674325,6.449999809265138,1012800.0,0.0810234352543413,-1.6666751437932283,1.07142565201792,66.4728639189037,54.874937286422224,-0.3185745671006561,-0.35078518310243556,0.06286188288452266,0.20683046725247412,37.717322060235645,0.625,-0.03833008258005677,0.3367501020431529,0.11048692842982977,0.5630132756564761,0.2236185152364918,0.44988168884981405,-0.5125002861022949,77.35848920801193,24.043019546765343,0.1131315868066614,10,-0.18125009536743253,-0.20374989509582608,0.21749985218048007,0.3099999427795401,-0.037499904632570136,2,-0.031163743733306437,1.0588306242373988,5.862500190734862,-4.7141767254303035,5.96750020980835,2.2000457770656903,5.987500190734862,-0.031163743733306437 5453,2001-10-18,5.997499942779541,6.3375000953674325,5.925000190734862,6.3375000953674325,498800.0,-0.0536489384570461,1.4264689382804676,3.022231264490596,44.52423495506946,53.97750135922091,0.019563719162991156,0.00046175933102965416,0.388359849373189,0.5407660522091593,34.93770998420249,0.41249990463257014,-0.016755613749641185,-0.01037504673004186,-0.22603977637262762,0.2052896829125439,-0.11820741155133518,0.09745731809125147,-0.1725001335144034,26.037741009555386,-20.48957569178881,0.10783236482129295,10,0.15875005722045898,0.13625025749206543,0.5400000810623169,0.6500000953674316,0.41499996185302646,3,0.04126718551744357,-1.6666751437932283,6.3375000953674325,1.0588306242373988,5.862500190734862,-4.7141767254303035,5.96750020980835,0.04126718551744357 5454,2001-10-19,5.9375,6.112500190734862,5.9000000953674325,6.059999942779541,562000.0,-0.010004158958229814,-1.151902401572238,0.36029378765609305,45.00908326837041,52.89155462368162,0.07884047116658088,0.07306832711056543,0.433022591109383,0.5958876752783873,31.88221092954,0.21250009536742986,0.008048008287580899,-0.07599999904632604,-0.2769477807469265,0.12494778265427442,-0.17647388989662627,0.02447389180397419,-0.09925018310546818,16.981151087835787,-24.751562679543458,0.10047389085030038,10,0.21875,0.19625020027160645,0.5800000429153442,0.7100000381469727,0.5549998283386222,4,0.05810522782175154,1.4264689382804676,5.997499942779541,-1.6666751437932283,6.3375000953674325,1.0588306242373988,5.862500190734862,0.05810522782175154 5455,2001-10-22,5.929999828338622,5.929999828338622,5.860000133514403,5.860000133514403,50000.0,-0.0012631868061268037,1.0,-0.571426347114258,45.67218357180443,52.0634652264586,0.08203409535659123,0.07911145870139347,0.423734448172258,0.5972188553232423,30.528917788750924,0.07749986648559659,0.03081460875934816,-0.08000016212463468,-0.28434768831815127,0.12434736406888192,-0.18217392522139253,0.022173600972123175,-0.07876500396728403,15.849050356853702,-21.72606844473828,0.10217376309675809,10,0.22625017166137784,0.2037503719329843,0.5793751478195199,0.7175002098083505,0.5725002288818368,0,0.06618893961303507,-1.151902401572238,5.9375,1.4264689382804676,5.997499942779541,-1.6666751437932283,6.3375000953674325,0.06618893961303507 5456,2001-10-23,6.0374999046325675,6.0625,5.925000190734862,5.925000190734862,2351600.0,0.018128175279233272,-1.4444472701533246,1.6071457765667574,51.41342529937936,50.758524795805755,-0.020137143417335857,-0.026394636131933602,0.2999461110146955,0.4835134921227455,28.843655151922743,0.1374998092651376,0.031120904915139747,0.025374913215636674,-0.1791996177879316,0.22994944421920493,-0.0769123522861479,0.12766217871742125,-0.17749977111816406,28.286813535031,-8.121038309878784,0.1022872655017843,10,0.11875009536743253,0.09625029563903897,0.26062500476837247,0.4812500476837176,0.9749999046325701,1,0.0414078681488963,1.0,5.929999828338622,-1.151902401572238,5.9375,1.4264689382804676,5.997499942779541,0.0414078681488963 5457,2001-10-24,6.03249979019165,6.047500133514403,6.03249979019165,6.045000076293945,70400.0,-0.0008281763179955881,-1.3999999999998578,-0.1111139368199755,50.358413811655936,49.858179117294966,-0.027427426767285823,-0.011551250590716045,0.2893117598430326,0.48229608450821004,26.49293236757885,0.015000343322753018,0.02772678650006455,0.013749814033507946,-0.1840040684341444,0.2115036965011603,-0.08512712720031868,0.11262675526733457,-0.17249965667724698,36.125585436243675,0.5692267957123036,0.09887694123382619,10,0.12375020980834961,0.10125041007995605,0.24875032901763916,0.47375035285949707,0.767500400543212,2,0.04309991511389266,-1.4444472701533246,6.0374999046325675,1.0,5.929999828338622,-1.151902401572238,5.9375,0.04309991511389266 5458,2001-10-25,6.050000190734862,6.050000190734862,6.0374999046325675,6.047500133514403,59600.0,0.002901019668772431,9.0,-0.2,51.9855688886226,50.16533161738573,-0.039696195494582476,-0.019207056909372966,0.25581612648808427,0.4587764795148681,24.01017907279869,0.017500400543212002,0.028241093293708275,0.024375200271605557,-0.1672925618505703,0.2160429623937814,-0.07145868078948237,0.12020908133269348,-0.1774500560760499,75.24753036177296,36.88952825581135,0.09583388106108813,10,0.1062498092651376,0.08375000953674405,0.2249997854232797,0.4499998092651376,0.6324996948242196,3,0.04132231274684206,-1.3999999999998578,6.03249979019165,-1.4444472701533246,6.0374999046325675,1.0,5.929999828338622,0.04132231274684206 5459,2001-10-26,6.122499942779541,6.139999866485597,6.039999961853027,6.039999961853027,33200.0,0.011983429712234761,-1.4242406727740584,32.999237078008775,53.81944639907065,50.77659634375812,-0.10173042610953953,-0.09894568309121698,0.16718905022699282,0.3805381598180446,23.38065003667812,0.09999990463256925,0.011191252242964467,0.09824995994567853,-0.09002548171088343,0.2865254016022405,0.00411223911739711,0.19238768077395996,-0.23765080699920738,93.75002128739315,55.418665545404224,0.09413772082828109,10,0.033750057220458984,0.01125025749206543,0.11062514781951904,0.3400001525878915,0.7175002098083505,4,0.04736626615979511,9.0,6.050000190734862,-1.3999999999998578,6.03249979019165,-1.4444472701533246,6.0374999046325675,0.04736626615979511 5460,2001-10-29,6.09250020980835,6.1599998474121085,6.0875000953674325,6.122499942779541,70800.0,-0.004899915598459259,-2.624991059294829,-0.36363321099326645,53.54060064652169,51.42175786215537,-0.05826159504378481,-0.0712190797832335,0.18191163915858777,0.4032094108306641,22.67825726998705,0.07249975204467596,0.005165424849915112,0.06737520694732702,-0.12205248211435293,0.25680289600900696,-0.027338637583513403,0.16208905147816743,-0.19559805292892563,71.27670799261446,32.39306330200455,0.09471384453083997,10,0.08124995231628329,0.06374979019165039,0.11187493801116943,0.341249942779541,0.7099995613098145,0,0.06565442835542479,-1.4242406727740584,6.122499942779541,9.0,6.050000190734862,-1.3999999999998578,6.03249979019165,0.06565442835542479 5461,2001-10-30,6.0974998474121085,6.112500190734862,6.09250020980835,6.09250020980835,50400.0,0.000820621654753495,-7.000572246065453,-0.16665607019102485,50.18517177618318,49.61201429074197,-0.029525907920160854,-0.07618694704305451,0.1587183442495439,0.39063637740729096,21.810501844894723,0.019999980926512784,0.010817775579897493,0.06987485885619993,-0.12209882774692549,0.26184854545932534,-0.02611198444536278,0.16586170215776264,-0.1887857298555753,50.98041415626005,19.00852061133861,0.09598684330156267,10,0.001250267028809482,0.05875015258789151,0.10687530040741056,0.33625030517578214,0.677500247955324,1,0.0664207002777113,-2.624991059294829,6.09250020980835,-1.4242406727740584,6.122499942779541,9.0,6.050000190734862,0.0664207002777113 5462,2001-10-31,6.0999999046325675,6.112500190734862,6.0900001525878915,6.107500076293945,206000.0,0.00041001349455060954,1.5713740770006848,-1.5001430615168962,54.4000070190456,50.70932229785042,-0.0773974226239984,-0.07443031691984547,0.14203069353291564,0.3807001617813741,20.450384765776445,0.02250003814697088,0.01977616047295072,0.06724991798400826,-0.1267990750906156,0.2612989110586321,-0.029774578553303677,0.1642744145213202,-0.1797100656124675,51.020431995204376,15.21128882225031,0.09702449653731213,10,-0.08999991416931152,0.05625009536743253,0.10375022888183683,0.33375024795532315,0.7049999237060547,2,0.14959015063911463,-7.000572246065453,6.0974998474121085,-2.624991059294829,6.09250020980835,-1.4242406727740584,6.122499942779541,0.14959015063911463 5463,2001-11-01,6.0999999046325675,6.0999999046325675,6.09250020980835,6.09499979019165,48400.0,0.0,1.999809269502904,-0.6666666666664693,54.50900677586588,51.764869354238805,-0.06853606800782064,-0.07201897496525245,0.12706700270851634,0.3739868705087064,19.016765269632284,0.007499694824217862,0.03881738410465729,0.06337492465972794,-0.13289475243486049,0.25964460175431636,-0.03475991388756583,0.1615097632070217,-0.16836585857817266,49.99999999999963,10.070615397330812,0.0981348385472941,11,-0.08999991416931152,0.05625009536743253,0.09375011920929044,0.33375024795532315,0.6375002861022949,3,0.11475414705673814,1.5713740770006848,6.0999999046325675,-7.000572246065453,6.0974998474121085,-2.624991059294829,6.09250020980835,0.11475414705673814 5464,2001-11-02,6.050000190734862,6.0999999046325675,6.039999961853027,6.0999999046325675,21600.0,-0.008196674537606752,1.4000114441572453,-9.999713904255067,53.22896289104852,52.60451150082149,-0.0010057556509055487,-0.01864336084227336,0.1616164890855769,0.41647529355144197,17.595204727068925,0.05999994277954013,-0.008390363740023332,0.010625195503234153,-0.18472791544521172,0.20597830645168003,-0.08705135997098878,0.10830175097745709,-0.10724882178685835,8.333532015671384,-33.643530192506475,0.09767655547422283,11,-0.007500171661376953,0.1062498092651376,0.06499993801117032,0.38374996185302823,0.677499771118165,4,0.10454540080723418,1.999809269502904,6.0999999046325675,1.5713740770006848,6.0999999046325675,-7.000572246065453,6.0974998474121085,0.10454540080723418 5465,2001-11-05,6.112500190734862,6.112500190734862,6.054999828338622,6.054999828338622,159600.0,0.01033057818671046,1.0,-1.1500138283567143,60.12146030358511,53.572070945733245,-0.03899654879184933,-0.07722692064045678,0.08342920899630446,0.3479886329333164,16.00174257177784,0.0625,0.005669664261551688,0.06812517642974747,-0.12943813524996894,0.2656884881094639,-0.030656479410110293,0.16690683226960523,-0.15885384535112124,100.0,52.23563004046923,0.09878165583985801,11,-0.01625037193298251,0.04374980926513761,-0.01937508583068759,0.32124996185302823,0.6124997138977051,0,0.11901839495330413,1.4000114441572453,6.050000190734862,1.999809269502904,6.0999999046325675,1.5713740770006848,6.0999999046325675,0.11901839495330413 5466,2001-11-06,6.1599998474121085,6.1599998474121085,6.0875000953674325,6.0875000953674325,45600.0,0.007770904735388662,1.0,1.2608573063431072,39.00926452464753,52.31105435828786,-0.07520032310467073,-0.11735440601704372,0.02103494581749832,0.2948774212051086,14.205776638375564,0.07249975204467596,0.02586752202219067,0.10712482929229683,-0.09515997708941093,0.3094096356740046,0.005982426101442506,0.20826723248315115,-0.19567642512134498,100.0,53.66664874892257,0.10114240319085391,11,-0.06124997138977051,-0.003749847412108487,-0.06687474250793368,0.27375030517578214,0.4800000190734881,1,0.10430193825020595,1.0,6.112500190734862,1.4000114441572453,6.050000190734862,1.999809269502904,6.0999999046325675,0.10430193825020595 5467,2001-11-07,6.0374999046325675,6.139999866485597,6.0374999046325675,6.139999866485597,354000.0,-0.01988635483992829,1.0,-1.4137974125741335,53.38983187830446,52.46708357936362,0.05373419987397199,0.0008577595086256551,0.12795745320927843,0.4092800384214277,13.294961859697201,0.12249994277954102,0.04417424292449734,-0.012625098228455478,-0.21413566494166503,0.18888546848475407,-0.11338038158505981,0.08813018512814885,-0.06271294697292173,0.0,-46.88057571615684,0.1007552833566046,11,0.06124997138977051,0.11875009536743253,0.052500247955323154,0.39625024795532315,0.7175002098083505,2,0.12215324263094107,1.0,6.1599998474121085,1.0,6.112500190734862,1.4000114441572453,6.050000190734862,0.12215324263094107 5468,2001-11-08,6.0974998474121085,6.112500190734862,6.039999961853027,6.039999961853027,188000.0,0.00993787887822628,-1.5217521105268959,-0.5609747020347977,63.55932751321805,53.54929259204667,0.0013194051701885812,-0.05341418518515795,0.054770976715146524,0.3432058496617971,12.303447491706306,0.07500028610229492,0.04716902933948308,0.04199984073638863,-0.15849031360650212,0.24248999507927937,-0.058245236435056746,0.142244917907834,-0.11245862509095872,48.979568004795624,-1.6135573839074056,0.10024507717144548,11,0.0012500286102294922,0.05875015258789151,-0.007499694824217862,0.33625030517578214,0.815000057220459,3,0.11603116008716086,1.0,6.0374999046325675,1.0,6.1599998474121085,1.0,6.112500190734862,0.11603116008716086 5469,2001-11-09,6.0900001525878915,6.09250020980835,6.0625,6.0875000953674325,21200.0,-0.00122996228157346,6.99987284633669,0.04347934254391124,63.55937888188741,54.66249017375397,0.004161855357715183,-0.03988673564312073,0.04888630625090418,0.34564371673927763,11.193072530044873,0.03499984741210849,0.05275017925206171,0.02937514781952011,-0.1690255140193857,0.22777580965842592,-0.06982518309993235,0.12857547873897257,-0.09490975089846732,42.85736528857565,-11.629547205905958,0.09920033091945289,11,0.008749723434446466,0.06624984741210849,0.006874918937682217,0.3437499999999991,0.7849998474121085,4,0.10632184268038514,-1.5217521105268959,6.0974998474121085,1.0,6.0374999046325675,1.0,6.1599998474121085,0.10632184268038514 5470,2001-11-12,6.117499828338622,6.122499942779541,6.09499979019165,6.09499979019165,44000.0,0.004515545987145098,-1.4444538634340693,8.999809269501839,57.84315558780199,55.51337726393384,-0.02170076167149304,-0.05857584359390611,0.01078608175166007,0.3136697516514362,9.740748542851001,0.0324997901916495,0.0554427222640701,0.04937484264373726,-0.14551294222253475,0.24426262751000927,-0.04806904978939919,0.1468187350768737,-0.11256123086828929,65.30609067306082,7.195016328467382,0.0974438924331362,11,-0.01874995231628418,0.03875017166137784,-0.038124680519103116,0.31625032424926847,0.6575002670288104,0,0.09971396005417921,6.99987284633669,6.0900001525878915,-1.5217521105268959,6.0974998474121085,1.0,6.0374999046325675,0.09971396005417921 5471,2001-11-13,6.114999771118164,6.122499942779541,6.105000019073486,6.119999885559082,102800.0,-0.00040867303483638207,2.499904634751097,-0.2222269317170435,58.12810473728776,55.92761034373852,-0.018391331593953453,-0.03814494751301467,0.001148463374551767,0.31223432450930133,7.469916687971634,0.017499923706054688,0.04928786259563811,0.034249806404114125,-0.13566584981163388,0.20416546261986213,-0.050708021703759876,0.11920763451198813,-0.10040994178254081,75.60965397891637,14.109595796436423,0.08495782810787413,11,-0.016249895095826083,0.04125022888183594,-0.03687465190887451,0.30500030517578125,0.6550002098083496,1,0.09975472712125089,-1.4444538634340693,6.117499828338622,6.99987284633669,6.0900001525878915,-1.5217521105268959,6.0974998474121085,0.09975472712125089 5472,2001-11-14,6.139999866485597,6.139999866485597,6.114999771118164,6.114999771118164,42000.0,0.004088323189399112,-1.000000000000071,-4.999904634751275,58.737867223935886,56.39748372685741,-0.041483130579494265,-0.08295295421150772,-0.03514310577345636,0.2844021120948472,7.053000898152692,0.02500009536743253,0.04626502020822709,0.06912491321563774,-0.05465623731631997,0.19290606374759545,0.007234337949658887,0.1310154884816166,-0.11595182992198882,100.0,38.57667694959063,0.06189057526597898,11,-0.04124999046325861,0.01625013351440341,-0.05999982357025235,0.20750021934509189,0.625,2,0.08143322652646723,2.499904634751097,6.114999771118164,-1.4444538634340693,6.117499828338622,6.99987284633669,6.0900001525878915,0.08143322652646723 5473,2001-11-15,6.244999885559082,6.25,6.117499828338622,6.125,42400.0,0.017100980676989064,1.038462384917301,4.799977111903547,61.18724563159148,57.28173736469551,-0.1382950823992939,-0.1775639862195657,-0.15068908490334465,0.17515590016099303,6.489297344785109,0.13250017166137784,0.05172842325242755,0.16174993515014613,0.020588428823636207,0.30291144147665605,0.09116918198689117,0.2323306883134011,-0.2116828059120488,97.33327229817709,38.34673929055856,0.07058075316325503,11,-0.10124993324279785,-0.08874988555908203,-0.15312480926513672,0.05125021934509277,0.5174999237060556,3,0.08166537041276145,-1.000000000000071,6.139999866485597,2.499904634751097,6.114999771118164,-1.4444538634340693,6.117499828338622,0.08166537041276145 5474,2001-11-16,6.28249979019165,6.300000190734862,6.25,6.25,102000.0,0.00600478868210752,-2.0769546781694657,0.27083184321579284,67.11712872750283,58.059033856241925,-0.15572251079328403,-0.19804606495935762,-0.19666295550125668,0.1332254931401735,5.918046796058185,0.05500030517578036,0.05194881237404303,0.18199985027313215,0.03180179192673993,0.33219790861952436,0.10690082109993604,0.25709887944632825,-0.24009904832286022,91.46323592693513,32.625528367783375,0.07509902917319605,11,-0.11374974250793546,-0.1262497901916504,-0.19312477111816406,0.013750314712524414,0.4675002098083496,4,0.10027857309672883,1.038462384917301,6.244999885559082,-1.000000000000071,6.139999866485597,2.499904634751097,6.114999771118164,0.10027857309672883 5475,2001-11-19,6.322500228881836,6.322500228881836,6.28000020980835,6.28000020980835,23200.0,0.006366962200720527,1.0,1.3077013366198629,69.0678548279426,61.39887722327471,-0.18193410000317023,-0.21832742516552806,-0.24573379876281098,0.09073856181734286,5.207358137612321,0.04250001907348633,0.05356338362453261,0.20237526893615687,0.043651124583635514,0.36109941328867823,0.12301319675989664,0.2817373411124171,-0.27119749803572457,100.0,38.50908259568723,0.07936207217626057,11,-0.1425001621246338,-0.16625022888183594,-0.2443751096725464,-0.026250123977661133,0.35249996185302646,0,0.08738627933839971,-2.0769546781694657,6.28249979019165,1.038462384917301,6.244999885559082,-1.000000000000071,6.139999866485597,0.08738627933839971 5476,2001-11-20,6.2874999046325675,6.3499999046325675,6.2874999046325675,6.3125,22400.0,-0.005535835979789017,-3.9999809265860757,-0.588237274063457,65.060253884407,62.69559077950832,-0.1418644874233026,-0.1724805837952479,-0.22120354910587547,0.12322321120514967,5.266531004009414,0.0625,0.06090580733169659,0.15487494468688912,-0.0154071147232413,0.32515700409701953,0.06973391498182391,0.24001597439195432,-0.2274732245886808,73.40427042941688,10.151490211955874,0.08514102970506522,11,-0.09249997138976962,-0.13124990463256747,-0.2137497663497916,0.008750200271607333,0.3699998855590829,1,0.07753482276408152,1.0,6.322500228881836,-2.0769546781694657,6.28249979019165,1.038462384917301,6.244999885559082,0.07753482276408152 5477,2001-11-21,6.292500019073486,6.295000076293945,6.292500019073486,6.292500019073486,1600.0,0.0007952468416316805,0.0,-0.0,65.33866479427232,62.893294921847684,-0.11945037545859982,-0.1654880655908011,-0.23618674882246005,0.11527186628373087,5.328901645634324,0.007500171661377841,0.05411654609567407,0.14687504768371618,-0.03076200559151321,0.32451210095894556,0.05805652104610104,0.2356935743213313,-0.2239238688157803,75.26887454162159,9.912584136401648,0.08881852663761469,11,-0.08625006675720215,-0.11874985694885343,-0.2487499713897705,-0.008749961853027344,0.3575000762939462,2,0.07588398258333817,-3.9999809265860757,6.2874999046325675,1.0,6.322500228881836,-2.0769546781694657,6.28249979019165,0.07588398258333817 5478,2001-11-23,6.300000190734862,6.300000190734862,6.2750000953674325,6.2874999046325675,13200.0,0.0011919223899312659,2.999923707800593,100.0,71.36751997417757,63.760866154324376,-0.10639350483599941,-0.16158299509177088,-0.2522573771454075,0.10467444065763853,5.343252713984513,0.025000095367429864,0.07106712527358816,0.14187521934509206,-0.042486263377249145,0.32623670206743327,0.04969447798392146,0.23405596070626267,-0.22304555966761352,50.000238418806035,-21.636743353290782,0.09218074136117062,11,-0.07750034332275302,-0.19500017166137695,-0.15500009059905917,-0.019999980926512784,0.357499599456788,4,0.07380947010677708,0.0,6.292500019073486,-3.9999809265860757,6.2874999046325675,1.0,6.322500228881836,0.07380947010677708 5479,2001-11-26,6.4124999046325675,6.4124999046325675,6.295000076293945,6.295000076293945,95200.0,0.017857096903449943,1.000000000000015,9.39977112340256,73.6220339403061,65.51407486015817,-0.18811842772346665,-0.2648201422348402,-0.3725999786877079,-0.012096098067410743,6.145458514869831,0.11749982833862216,0.08806807929233074,0.23987493515014524,0.024331090502988317,0.45541877979730216,0.13210301282656722,0.34764685747372326,-0.32733436237196667,100.0,30.630896786169757,0.10777192232357843,11,-0.15374994277954013,-0.27624988555908203,-0.26749980449676425,-0.13249969482421786,0.3875002861022949,0,0.0545808826257792,2.999923707800593,6.300000190734862,0.0,6.292500019073486,-3.9999809265860757,6.2874999046325675,0.0545808826257792 5480,2001-11-27,6.492499828338622,6.492499828338622,6.4124999046325675,6.4124999046325675,55200.0,0.012475621816112614,1.0,0.6808514092080485,74.90636490078586,67.37832598943574,-0.23393090334494904,-0.33024861611417666,-0.4444424591163658,-0.0971425423130361,7.270990679798506,0.07999992370605469,0.09708510733053188,0.29987487792968626,0.04499372045911709,0.5547560354002554,0.17243429919440167,0.42731545666497084,-0.3992875931085358,100.0,33.080112644779945,0.12744057873528478,11,-0.1887500286102286,-0.3162498474121094,-0.34749972820281894,-0.21249961853027255,0.19500017166137784,1,0.03966117496644905,1.000000000000015,6.4124999046325675,2.999923707800593,6.300000190734862,0.0,6.292500019073486,0.03966117496644905 5481,2001-11-28,6.502500057220459,6.5250000953674325,6.487500190734862,6.492499828338622,42800.0,0.0015402740309962137,-2.750083448571682,0.12500298023509204,91.89188260361564,71.06210547606682,-0.20471129230838692,-0.32501523679523636,-0.4453560945712418,-0.111783193923781,8.521629050514337,0.037499904632570136,0.10886969756089826,0.2896250963211058,0.004058822636745063,0.5751913700054665,0.14684195947892587,0.4324082331632857,-0.39331631826603086,90.99998474121058,14.97013464999425,0.14278313684218016,11,-0.18125009536743164,-0.2774999141693115,-0.35749995708465576,-0.22249984741210938,0.18499994277954102,2,0.026528278661505977,1.0,6.492499828338622,1.000000000000015,6.4124999046325675,2.999923707800593,6.300000190734862,0.026528278661505977 5482,2001-11-29,7.012499809265138,7.012499809265138,6.502500057220459,6.502500057220459,69600.0,0.0784313337265361,-1.0000000000000036,50.99880793438427,95.52238097813778,74.87712051457197,-0.6458494507097567,-0.8043890880247577,-0.9403168589343442,-0.6227065026393008,10.47327948535437,0.5099997520446786,0.1389233459646544,0.7539998531341565,0.3015492684145187,1.2064504378537944,0.527774560774338,0.980225145493975,-0.8783670889259296,100.0,19.699635001849842,0.22622529235981878,11,-0.38124990463256925,-0.49000000953674405,-0.8674997091293344,-0.732499599456788,-0.31749963760375977,3,-0.050623890014863115,-2.750083448571682,6.502500057220459,1.0,6.492499828338622,1.000000000000015,6.4124999046325675,-0.050623890014863115 5483,2001-11-30,6.800000190734862,7.074999809265138,6.800000190734862,6.9749999046325675,207600.0,-0.030302976728714293,-2.142857921368082,-0.343136860745717,79.33884362657886,76.23508883669152,-0.3870458761881208,-0.565765412077412,-0.7123584142798736,-0.41077877086151826,12.585605628496854,0.2749996185302752,0.16781762418848167,0.5065002202987658,0.0005399570605657544,1.012460483536966,0.25352008867966624,0.7594803519178654,-0.5955981032815805,64.74362658013477,-19.454742088189832,0.2529801316190999,11,-0.12500023841857733,-0.24375033378600985,-0.6550000905990592,-0.5199999809265128,-0.015000343322753906,4,-0.022058836935300086,-1.0000000000000036,7.012499809265138,-2.750083448571682,6.502500057220459,1.0,6.492499828338622,-0.022058836935300086 5484,2001-12-03,6.682499885559082,6.800000190734862,6.682499885559082,6.800000190734862,58000.0,-0.017279456158821427,1.000000000000015,0.67143141299342,71.7307602724426,76.53096721941375,-0.231146067266077,-0.4199829697414419,-0.5794787748884964,-0.2923439369840999,14.117540872931473,0.11750030517578036,0.19519277995935713,0.35737493038177526,-0.16335451567186787,0.8781043764354184,0.09701020735495369,0.6177396534085968,-0.39103802592461445,40.754719968791484,-43.94006454642497,0.26036472302682157,12,-0.007499933242796963,-0.1262500286102295,-0.5374997854232788,-0.4024996757507324,0.027500152587890625,0,-0.0037411291875151242,-2.142857921368082,6.800000190734862,-1.0000000000000036,7.012499809265138,-2.750083448571682,6.502500057220459,-0.0037411291875151242 5485,2001-12-04,6.8400001525878915,6.8499999046325675,6.637499809265138,6.670000076293945,76800.0,0.023569063932072476,1.236848049229783,-1.446805402246626,74.91408743254638,77.62583761365144,-0.34365857839824177,-0.5482977639931574,-0.7250940946236657,-0.44858309797640405,15.874066832608186,0.21250009536742986,0.21986223518914283,0.4785001993179332,-0.07996204266434948,1.0369624413002159,0.19926907832679142,0.757731320309075,-0.4701844979903571,60.00003246552984,-24.776372633984593,0.2792311209911415,12,-0.16500020027160645,-0.283750295639039,-0.6950000524520883,-0.5599999427795419,-0.20749998092651367,1,-0.00584794750887474,1.000000000000015,6.682499885559082,-2.142857921368082,6.800000190734862,-1.0000000000000036,7.012499809265138,-0.00584794750887474 5486,2001-12-05,6.802499771118164,6.862500190734862,6.7750000953674325,6.84250020980835,104400.0,-0.0054825117884740315,1.1874914318752166,-0.23529659257929395,72.57238089884454,78.42958384749281,-0.2519144984178556,-0.48506439858110717,-0.6757382884073309,-0.4092285174935526,18.072653435638426,0.08750009536742986,0.2397222009784148,0.408874821662903,-0.17416053859954772,0.9919101819253537,0.1173571415316772,0.7003925017941288,-0.36216570105386925,52.401719446385485,-29.1911863661622,0.2915176801312256,12,-0.127499818801879,-0.24624991416931152,-0.6374996900558472,-0.5224995613098145,-0.22749996185302646,2,-0.016905516352448302,1.236848049229783,6.8400001525878915,1.000000000000015,6.682499885559082,-2.142857921368082,6.800000190734862,-0.016905516352448302 5487,2001-12-06,6.7750000953674325,6.8125,6.764999866485597,6.8125,32800.0,-0.00404258385534817,1.533346896735835,0.9374873341518726,69.06474449948077,78.17371990585983,-0.16625837599262372,-0.4210685358913784,-0.6333957076279928,-0.37901778101289185,20.021336134815883,0.04750013351440341,0.2565256094613888,0.3445001363754283,-0.23698529839814686,0.9259855711490035,0.05375741898864117,0.6352428537622155,-0.2711994513830538,31.428636823381694,-46.18323252492148,0.29074271738678753,12,-0.09000015258789151,-0.21875023841858,-0.6475000381469735,-0.4949998855590829,-0.23750019073486506,3,-0.01291514304586694,1.1874914318752166,6.802499771118164,1.236848049229783,6.8400001525878915,1.000000000000015,6.682499885559082,-0.01291514304586694 5488,2001-12-07,6.804999828338622,6.8125,6.7750000953674325,6.7750000953674325,31200.0,0.0044280048042659725,-1.5000158947135072,-0.7999949137240157,68.89691837448439,77.64870706521297,-0.13085100034702624,-0.41671147187057844,-0.6483008753692916,-0.4067032496007963,22.075328068474036,0.03749990463256747,0.2820548037912971,0.33912487030029226,-0.24314446387663136,0.9213942044772159,0.04799020321183001,0.6302595373887545,-0.24407926782616762,74.44432670707393,-1.3569676443857617,0.2911346670884619,12,-0.06124997138976962,-0.24874997138976962,-0.7218748331069937,-0.5249996185302725,-0.36749982833862216,4,-0.016164534820289567,1.533346896735835,6.7750000953674325,1.1874914318752166,6.802499771118164,1.236848049229783,6.8400001525878915,-0.016164534820289567 5489,2001-12-10,6.737500190734862,6.809999942779541,6.697500228881836,6.809999942779541,41200.0,-0.009919124071490093,2.1034509974152047,-2.4166799122613547,64.71631229658323,76.51647899807936,-0.013859367657739874,-0.3143314821824168,-0.5738363193957667,-0.3352624662541057,23.98166737229895,0.11249971389770508,0.3088076539606117,0.2392502307891835,-0.32680055285938714,0.8053010144377541,-0.04377516103510182,0.5222756226134688,-0.12517170534713973,44.44453863434026,-27.12691262363792,0.28302539182428516,12,0.04374980926513761,-0.18125033378600985,-0.654375195503234,-0.47750020027160556,-0.2375001907348624,0,0.007050041607800761,-1.5000158947135072,6.804999828338622,1.533346896735835,6.7750000953674325,1.1874914318752166,6.802499771118164,0.007050041607800761 5490,2001-12-11,6.727499961853027,6.75,6.7125000953674325,6.744999885559082,55600.0,-0.0014842639849698136,1.7272506588985344,0.24137908354872997,65.88448144380123,73.62676775809997,0.03685714824196662,-0.27013855215388816,-0.5544259208428226,-0.3214589799250813,26.232262791425992,0.03749990463256747,0.33484071725886544,0.19874999523162806,-0.34626453252063705,0.7437645229838932,-0.07375726864450449,0.4712572591077606,-0.06890434407756274,18.181660549663423,-50.962051270406064,0.2725072638761328,12,0.06124997138977051,-0.1712501049041748,-0.6281249523162842,-0.5062499046325684,-0.32249975204467773,1,-0.002601252144969868,2.1034509974152047,6.737500190734862,-1.5000158947135072,6.804999828338622,1.533346896735835,6.7750000953674325,-0.002601252144969868 5491,2001-12-12,6.7249999046325675,6.730000019073486,6.6624999046325675,6.730000019073486,48800.0,-0.0003716175748250672,25.999427808506937,0.2857220708447374,65.6419522976485,70.3067201269345,0.08296230465194743,-0.23146287153045542,-0.5414641951438339,-0.3160097895999536,28.438032327681434,0.06750011444091886,0.3525423898713731,0.16574993133544869,-0.34921839148919354,0.6807182541600909,-0.09173423007687287,0.42323409274777024,0.34999990463257014,41.66664017573003,-25.599236121558853,0.2574841614123212,12,0.13124990463257014,-0.16875004768371493,-0.5987499952316275,-0.5037498474121085,-0.3175001144409171,2,-0.013754607328316903,1.7272506588985344,6.727499961853027,2.1034509974152047,6.737500190734862,-1.5000158947135072,6.804999828338622,-0.013754607328316903 5492,2001-12-13,6.639999866485597,6.772500038146973,6.639999866485597,6.737500190734862,62400.0,-0.012639411056112881,-1.7179432003247685,19.49961853900057,61.64382801066423,68.34060728072176,0.1224426403227099,-0.11287038398248406,-0.4451625972429065,-0.2326364851649645,30.98225141815544,0.13250017166137606,0.36254057861723776,0.05574989318847745,-0.42062096353079426,0.5321207499077492,-0.18243553517115885,0.29393532154811375,0.42674994468688965,0.0,-66.58096115377784,0.23818542835963605,12,0.11000013351440341,-0.08375000953674405,-0.5124999284744272,-0.4187498092651376,-0.15999984741211026,3,-0.009789165440881598,25.999427808506937,6.7249999046325675,1.7272506588985344,6.727499961853027,2.1034509974152047,6.737500190734862,-0.009789165440881598 5493,2001-12-14,6.755000114440918,6.7750000953674325,6.627500057220459,6.627500057220459,30400.0,0.017319314799352226,-1.3137250502081392,-1.307688545675981,61.70940811878383,67.227123708093,0.0004334259747738045,-0.1978473924685158,-0.548097909937586,-0.3538005888255471,32.75524028562084,0.14750003814697354,0.36835466923164084,0.14525012969970685,-0.30873193448850333,0.599232193887917,-0.08174090239439824,0.37224116179381195,0.2946796989440923,69.86308886159956,7.199205328075301,0.2269910320941051,12,-0.009999990463256836,-0.19750022888183594,-0.6275001764297485,-0.5399999618530273,-0.4050002098083505,4,-0.032198402090826916,-1.7179432003247685,6.639999866485597,25.999427808506937,6.7249999046325675,1.7272506588985344,6.727499961853027,-0.032198402090826916 5494,2001-12-17,6.9124999046325675,6.9124999046325675,6.762499809265138,6.762499809265138,47600.0,0.02331603072144217,1.0,1.1764708082292568,63.636366451222976,65.97404359905707,-0.13523082060041958,-0.32225114799500343,-0.6905673029674384,-0.5164912014501448,34.48832559554583,0.1574997901916495,0.31115275423837385,0.271249914169311,-0.1744768044005509,0.7169766327391729,0.04838655488438004,0.49411327345424194,0.11184912338256936,100.0,40.321474981669375,0.222863359284931,12,-0.1424999237060538,-0.3437499999999991,-0.784999966621398,-0.6974997520446768,-0.5675001144409171,0,-0.0687160811842088,-1.3137250502081392,6.755000114440918,-1.7179432003247685,6.639999866485597,25.999427808506937,6.7249999046325675,-0.0687160811842088 5495,2001-12-18,6.875,6.875,6.789999961853027,6.875,46400.0,-0.0054249410705142775,1.0,0.0,61.881978593276855,64.78622112066066,-0.10308451867297386,-0.2542738047677524,-0.6387270202713369,-0.48277632670072457,36.15897037932435,0.12249994277954013,0.279233578775953,0.20612502098083496,-0.22465598771932616,0.6369060296809961,-0.009265483369245153,0.4215155253309151,0.12553808976745628,86.8421316807434,29.839795863497926,0.21539050435008053,12,-0.10500001907348633,-0.29000020027160645,-0.7475000619888306,-0.6749999523162842,-0.4375,1,-0.054545454545454564,1.0,6.9124999046325675,-1.3137250502081392,6.755000114440918,-1.7179432003247685,6.639999866485597,-0.054545454545454564 5496,2001-12-19,6.7750000953674325,6.875,6.7750000953674325,6.875,28400.0,-0.014545440673828014,-1.0000000000000178,-100.0,39.74083123339562,61.52800853554008,-0.008264799121971755,-0.12214124172632967,-0.5245277232189283,-0.3867821926484689,37.67399783080506,0.09999990463256747,0.26203430711844433,0.0817501068115245,-0.31172324922556705,0.47522346284861605,-0.11498657120702127,0.2784867848300703,0.2031557124472041,51.754427058934226,0.18311629934447637,0.19673667801854594,12,-0.005000114440918857,-0.185000181198121,-0.6475001573562631,-0.6099998950958261,-0.375,2,-0.05461252846506659,1.0,6.875,1.0,6.9124999046325675,-1.3137250502081392,6.755000114440918,-0.05461252846506659 5497,2001-12-20,6.769999980926514,6.804999828338622,6.762499809265138,6.7874999046325675,29200.0,-0.0007380242613336252,-1.6153643005957083,0.17499940395297647,48.42104206455373,59.252911167770016,-0.004524320327573328,-0.08383193634970443,-0.5083979584679597,-0.38593742915441354,39.22392667762003,0.04250001907348455,0.22196246656808238,0.05287499427795428,-0.2933195970896705,0.39906958564557904,-0.12022230140585854,0.2259722899617671,0.1871164818524722,50.000000000000156,0.09097843923200344,0.17309729568381252,12,0.0,-0.17500019073486328,-0.6425000429153442,-0.6074998378753662,-0.3449997901916513,3,-0.05354508002306568,-1.0000000000000178,6.7750000953674325,1.0,6.875,1.0,6.9124999046325675,-0.05354508002306568 5498,2001-12-21,6.764999866485597,6.795000076293945,6.75,6.795000076293945,174400.0,-0.0007385693434275309,1.9999841055392196,1.7143051771117528,54.92537143475312,58.165028849788904,-0.00647590747531801,-0.04449005933123562,-0.4887924251489766,-0.3855631072662353,40.99758603541691,0.04500007629394531,0.18659105789027564,0.024624896049500578,-0.2607293530474095,0.3099791451464107,-0.11805222849895447,0.16730202059795563,0.17233961195987746,9.23069248533601,-40.10807281355851,0.1426771245484551,12,0.005000114440917081,-0.1687500476837167,-0.6374999284744272,-0.6187498569488534,-0.3274998664855966,4,-0.042128581380174834,-1.6153643005957083,6.769999980926514,-1.0000000000000178,6.7750000953674325,1.0,6.875,-0.042128581380174834 5499,2001-12-24,6.762499809265138,6.764999866485597,6.752500057220459,6.764999866485597,17600.0,-0.00036955761563939316,8.999618539005096,0.08333465787173416,44.32231821846616,55.769232935862775,-6.339083369066856e-05,-0.015203963880806803,-0.4713342865606185,-0.387470918384464,42.07571159777962,0.012499809265137607,0.16002567396718081,0.0046248435974129976,-0.23539310686037496,0.24464279405520095,-0.11538413163148142,0.12463381882630742,0.15624930390683556,9.999847412110086,-36.420997563208815,0.12000897522889419,12,0.007500171661376065,-0.09999990463256925,-0.6124998331069955,-0.6162497997283944,-0.41249990463257014,0,-0.060998139189211376,1.9999841055392196,6.764999866485597,-1.6153643005957083,6.769999980926514,-1.0000000000000178,6.7750000953674325,-0.060998139189211376 5500,2001-12-26,6.75,6.7750000953674325,6.7249999046325675,6.7750000953674325,146800.0,-0.0018484006828379806,2.999999999999858,9.99980926950255,46.00761779884482,53.58764021377348,0.017839729450414232,0.018526077458140833,-0.4430684837616887,-0.3786581335219896,42.6158885866863,0.05000019073486506,0.1300500422150277,-0.02074997425079328,-0.2259270034492502,0.18442705494766365,-0.1233384888500213,0.08183854034843474,0.15127416981488206,16.666719648539942,-27.79972460813563,0.10258851459922838,12,0.019999980926513672,-0.07500004768371493,-0.5874999761581421,-0.6124999523162842,-0.4499998092651376,2,-0.06000003108271845,8.999618539005096,6.762499809265138,1.9999841055392196,6.764999866485597,-1.6153643005957083,6.769999980926514,-0.06000003108271845 5501,2001-12-27,6.675000190734862,6.75,6.612500190734862,6.75,225600.0,-0.011111082854094456,2.666670905229987,2.99998092658636,42.907802617668786,51.50585961455176,0.09499047602929878,0.11290023454414122,-0.349464142335532,-0.30714029616628746,42.58082829510342,0.1374998092651376,0.1087678479457379,-0.10437479019165163,-0.27338793292526464,0.06463835254196137,-0.18888136155845814,-0.01986821882484513,0.20984753232435427,32.4675935903057,-13.084258935808897,0.0845065713668063,12,0.08749985694885254,-2.3841857732520566e-07,-0.5068751573562613,-0.5375001430511466,-0.377500057220459,3,-0.03558055190238363,2.999999999999858,6.75,8.999618539005096,6.762499809265138,1.9999841055392196,6.764999866485597,-0.03558055190238363 5502,2001-12-28,6.65749979019165,6.679999828338622,6.6500000953674325,6.670000076293945,46800.0,-0.002621782777999515,-1.1818244871772758,0.16667090522996128,39.35017951108534,49.02150088036304,0.12877652139262175,0.1079773329923519,-0.32849199011148933,-0.29365816141527024,40.68685017632887,0.02999973297118963,0.08534151070902762,-0.10412518978118879,-0.24169123312108542,0.03344085355870785,-0.1729082114511371,-0.03534216811124047,0.20556013028161768,24.65733023280156,-16.527659498799917,0.06878302166994843,12,0.10500025749206454,0.017500162124634677,-0.48187482357025146,-0.523749589920044,-0.357499599456788,4,-0.03867813788046781,2.666670905229987,6.675000190734862,2.999999999999858,6.75,8.999618539005096,6.762499809265138,-0.03867813788046781 5503,2001-12-31,6.6500000953674325,6.6525001525878915,6.625,6.647500038146973,60400.0,-0.0011265032009865061,6.333206179666629,-0.20000000000007107,43.0829982909257,46.73779330699668,0.13389625612080458,0.10926529710049326,-0.3065752126238408,-0.28994179430084,38.44268659747458,0.03249979019165039,0.06141946297146106,-0.10412487983703489,-0.2490411416556606,0.040791381981590824,-0.17658301074634775,-0.03166674892772203,0.19301504672676284,23.076877932551085,-16.96480550780896,0.07245813090931269,12,0.09374999999999911,0.02499985694885254,-0.46000003814697354,-0.5162498950958261,-0.3250002861022949,0,-0.03383457163997805,-1.1818244871772758,6.65749979019165,2.666670905229987,6.675000190734862,2.999999999999858,6.75,-0.03383457163997805 5504,2002-01-02,6.65749979019165,6.65749979019165,6.625,6.647500038146973,88400.0,0.0011277736416037687,5.500119212245482,3.9998092695007723,44.44442762478187,44.800287643830565,0.09657694982448728,0.1051897598139373,-0.29733915524102983,-0.30113977799454617,37.14151575645613,0.03249979019165039,0.04934757985827343,-0.0953751802444458,-0.2432929786370046,0.05254261814811301,-0.1693340794407252,-0.021416281048166397,0.1670741557937987,27.692077456006487,-14.490377054373198,0.0739588991962795,1,0.08625030517578125,0.027500152587890625,-0.49374985694885254,-0.523749589920044,-0.2824997901916504,2,-0.03304540700335756,6.333206179666629,6.6500000953674325,-1.1818244871772758,6.65749979019165,2.666670905229987,6.675000190734862,-0.03304540700335756 5505,2002-01-03,6.800000190734862,6.800000190734862,6.6599998474121085,6.6624999046325675,55200.0,0.021404491931513725,1.0363643929962303,13.750369557960994,54.870148568838296,46.4813229033242,-0.0644595918770845,-0.042647549582256694,-0.4208610915741646,-0.44706631688605025,35.96636393211313,0.142500400543212,0.031742024631408405,0.049125218391417924,-0.09486194902801781,0.19311238581085366,-0.022868365318299944,0.12111880210113579,0.007607854830539829,100.0,55.36661056930059,0.07199358370971769,1,-0.09125018119812012,-0.056250333786009854,-0.6025002002716056,-0.666249990463256,-0.4250001907348624,3,-0.06617651080590103,5.500119212245482,6.65749979019165,6.333206179666629,6.6500000953674325,-1.1818244871772758,6.65749979019165,-0.06617651080590103 5506,2002-01-04,6.6875,6.755000114440918,6.675000190734862,6.75,84800.0,-0.01654414523225256,1.206887479940042,-0.45454450875471203,52.978064298565144,46.98765870710324,0.038357092943194004,0.0640808626100009,-0.2937639828327825,-0.338880816767114,34.688583680202115,0.125,-0.006811597004785064,-0.05762498378753644,-0.20211571611837442,0.08686574854330154,-0.12987034995295588,0.01462038237788299,0.1125001907348624,35.71424678884602,-13.963302496657384,0.07224536616541907,1,0.018750190734862393,0.09375,-0.4475001096725464,-0.5512499809265137,-0.3125,4,-0.05794389671254396,1.0363643929962303,6.800000190734862,5.500119212245482,6.65749979019165,6.333206179666629,6.6500000953674325,-0.05794389671254396 5507,2002-01-07,6.6875,6.71999979019165,6.684999942779541,6.7125000953674325,36800.0,0.0,-1.333306842565366,0.40000152587892046,45.05493584181156,45.890943641220844,0.028411563374440618,0.06028005462552777,-0.2787049147030043,-0.34272038199091615,33.43432904550714,0.034999847412109375,-0.04223843397233207,-0.053249979019165394,-0.19922313361329724,0.09272317557496645,-0.12623655631623087,0.019736598277900086,0.1125001907348624,35.71424678884602,-10.938633508471291,0.07298657729706576,1,0.018750190734862393,0.10124993324279785,-0.4143749475479126,-0.5349998474121094,-0.3125,0,-0.05831773704457521,1.206887479940042,6.6875,1.0363643929962303,6.800000190734862,5.500119212245482,6.65749979019165,-0.05831773704457521 5508,2002-01-08,6.695000171661378,6.7125000953674325,6.675000190734862,6.6875,69600.0,0.001121520996093972,-1.3077013366198462,-0.30000572202409553,29.577500102978902,44.25263051727782,0.01110559193986127,0.04650055568398592,-0.2713125567537009,-0.3541752345108957,32.07003851207839,0.037499904632570136,-0.03353186063569513,-0.04024982452392489,-0.18430666590589695,0.10380701685804716,-0.11227824521491048,0.03177859616706069,0.09000001907348487,40.00005449561654,0.09129236965853238,0.07202842069098594,1,0.011250019073484552,0.14874982833862216,-0.11812531948089688,-0.2987501621246347,-0.10750007629394531,1,-0.058999248812340976,-1.333306842565366,6.6875,1.206887479940042,6.6875,1.0363643929962303,6.800000190734862,-0.058999248812340976 5509,2002-01-09,6.7849998474121085,6.817500114440918,6.675000190734862,6.699999809265138,58000.0,0.013442819035566433,-1.111121315088607,11.333079026001345,42.30767976759679,43.8415262915836,-0.08422384836314745,-0.041906684191224564,-0.34740408838511794,-0.447965738767345,31.617231462341827,0.14249992370605558,-0.03528887579794748,0.0473748683929438,-0.0983941975694611,0.1931439343553487,-0.02550966458825865,0.12025940137414626,-0.1724996566772461,79.36494480808427,43.51780282835135,0.07288453298120236,1,-0.06999969482421786,-0.022499799728393555,-0.16937494277954013,-0.3574998378753653,0.18000030517578303,2,-0.06779661731642062,-1.3077013366198462,6.695000171661378,-1.333306842565366,6.6875,1.206887479940042,6.6875,-0.06779661731642062 5510,2002-01-10,6.710000038146973,6.7750000953674325,6.6500000953674325,6.7750000953674325,57600.0,-0.011053767273663473,2.846150460330746,-0.7647062123439324,44.19642286945292,43.98470631955961,-0.017315656052621087,0.03342876310582099,-0.25811375450953733,-0.37647292939727883,31.033411930760423,0.13499975204467596,-0.04596974274945698,-0.026749944686889293,-0.1729842605019094,0.11948437112813082,-0.09986710259439935,0.04636721322062076,-0.09339984893798903,35.820857281942764,1.9038452324306903,0.07311715790750989,1,0.011250019073486328,0.052500009536742276,-0.0943751335144043,-0.2825000286102295,0.16750001907348633,3,-0.049925489752975616,-1.111121315088607,6.7849998474121085,-1.3077013366198462,6.695000171661378,-1.333306842565366,6.6875,-0.049925489752975616 5511,2002-01-11,6.632500171661378,6.730000019073486,6.632500171661378,6.71999979019165,36400.0,-0.011549905520864545,-1.2285776566757742,1.3461467923559083,39.13044461599697,43.96029133121646,0.05981139985471273,0.10924448840247614,-0.16709045689542013,-0.3042836139702434,30.820124352085088,0.09749984741210849,-0.04918086056032145,-0.09962482452392507,-0.253095826818881,0.053846177771030845,-0.17636032567140258,-0.022889323376447557,-0.011881983947755081,0.0,-30.56558400124646,0.07673550114747787,1,0.08874988555908114,0.1299998760223371,-0.016875267028809482,-0.20500016212463468,0.5299997329711896,4,-0.03882399773792644,2.846150460330746,6.710000038146973,-1.111121315088607,6.7849998474121085,-1.3077013366198462,6.695000171661378,-0.03882399773792644 5512,2002-01-14,6.574999809265138,6.637499809265138,6.574999809265138,6.637499809265138,121600.0,-0.008669485248100184,1.0,0.7142888283378819,36.13138152614345,43.18788946846288,0.11664491189206849,0.17035997220313703,-0.0965365953984092,-0.2503265094658911,30.156455266465144,0.0625,-0.055197158453306194,-0.15387518405914236,-0.31794733767411465,0.010196969555829938,-0.2359112608666285,-0.07183910725165621,0.24250030517578036,0.0,-31.890190194855354,0.08203607680748634,1,0.12125015258788974,0.16875004768371493,0.04062509536743075,-0.125,0.5525002479553214,0,-0.030418222823871188,-1.2285776566757742,6.632500171661378,2.846150460330746,6.710000038146973,-1.111121315088607,6.7849998474121085,-0.030418222823871188 5513,2002-01-15,6.5374999046325675,6.5875000953674325,6.487500190734862,6.5875000953674325,129200.0,-0.005703407714130582,2.99998092658636,0.8000030517578409,34.37500206960611,42.06906440677668,0.15255079828189633,0.20103711038156113,-0.04614980895917942,-0.2168634074079021,29.257282472616268,0.09999990463257014,-0.05413996982066571,-0.18050007820129466,-0.3648595814701885,0.003859425067599176,-0.27267982983574157,-0.08832032656684774,0.27515020370483523,15.151431956766714,-18.70189478770694,0.09217975163444674,1,0.11500024795532315,0.16250014305114746,0.0831249952316293,-0.08750009536742986,0.6750001907348651,1,-0.024856582333166455,1.0,6.574999809265138,-1.2285776566757742,6.632500171661378,2.846150460330746,6.710000038146973,-0.024856582333166455 5514,2002-01-16,6.4375,6.550000190734862,6.4375,6.550000190734862,24000.0,-0.015296352748197517,1.0000000000000158,2.24999523164651,30.650152056452683,39.37795368317828,0.24368833574731408,0.277873328523512,0.06745255626930557,-0.12132318840671097,27.518082961168744,0.1125001907348624,-0.05152843814992991,-0.2567499876022339,-0.45728285716752026,-0.05621711803694751,-0.3570164223848771,-0.1564835528195907,0.3621441116333015,0.0,-34.53906565482702,0.1002664347826432,1,0.19000005722045898,0.23749995231628418,0.21249985694885254,0.012499809265137607,0.8499999046325675,2,0.02330098568814476,2.99998092658636,6.5374999046325675,1.0,6.574999809265138,-1.2285776566757742,6.632500171661378,0.02330098568814476 5515,2002-01-17,6.5,6.512499809265138,6.4375,6.442500114440918,170400.0,0.009708737864077666,-1.2222128032326236,-0.5111092273131902,38.99369975216463,37.82413540024489,0.14992421317053584,0.19588175863513602,0.017546855527988292,-0.1882840578663405,25.684894947007535,0.0749998092651376,-0.05084411874900141,-0.17549998760223406,-0.37499674480478795,0.023996769600319823,-0.27524836620351056,-0.07575160900095756,0.2779154649353037,21.367519974177434,-12.878645923153591,0.09974837860127693,1,0.12750005722045898,0.17499995231628418,0.16874992847442627,-0.05000019073486239,0.7125000953674325,3,0.07153848501352167,1.0000000000000158,6.4375,2.99998092658636,6.5374999046325675,1.0,6.574999809265138,0.07153848501352167 5516,2002-01-18,6.40500020980835,6.487500190734862,6.40500020980835,6.4625000953674325,36800.0,-0.014615352337177034,-1.8695702652048851,-1.0000000000000155,35.530101149656375,36.765820434449864,0.22421594238988085,0.27588562131890804,0.12276541610011193,-0.09806342002316093,23.880236473807607,0.09499979019165039,-0.0545757276381007,-0.25199978351593,-0.4793274645653254,-0.024672102466534618,-0.3656636240406277,-0.1383359429912323,0.35249032723083573,0.0,-33.99431072539538,0.11366384052469763,1,0.20624995231628418,0.2537498474121094,0.2674996852874756,0.044999599456788,0.8224997520446777,4,0.07377046556353628,-1.2222128032326236,6.5,1.0000000000000158,6.4375,2.99998092658636,6.5374999046325675,0.07377046556353628 5517,2002-01-22,6.40749979019165,6.4099998474121085,6.40500020980835,6.4099998474121085,32000.0,0.00039025453574126345,2.999618539006518,0.043479342543894454,36.02302671719209,37.48199005825133,0.198718863568625,0.2580672213510171,0.13467348383831812,-0.10485720773206353,22.112636938702003,0.0049996376037588774,-0.0795925941968143,-0.23137519359588588,-0.4777727922532842,0.015022405061512423,-0.3545739929245846,-0.10817639426718717,0.321791520669068,1.3696339456013311,-32.600919924620605,0.12319879932869894,1,0.2037503719329834,0.2512502670288086,0.29875004291534424,0.042500019073487216,0.830000400543212,1,0.1178306889056231,-1.8695702652048851,6.40500020980835,-1.2222128032326236,6.5,1.0000000000000158,6.4375,0.1178306889056231 5518,2002-01-23,6.480000019073486,6.487500190734862,6.392499923706055,6.392499923706055,31200.0,0.011314901483542306,-1.1714323082707794,-34.99923707802121,40.48258483100272,37.279201731963106,0.10338572991497674,0.17193601073429932,0.075786143144013,-0.18027570749116606,20.568940269174497,0.0950002670288077,-0.09478158432409867,-0.14462497234344518,-0.39326483521455025,0.10401489052765989,-0.2689449037789977,-0.020305040907892646,0.22334800370304286,55.55552191630721,19.93193720515592,0.12431993143555245,1,0.10374999046325684,0.1724998950958252,0.17312490940093994,-0.03000020980834872,0.7699999809265137,2,0.09992284509893445,2.999618539006518,6.40749979019165,-1.8695702652048851,6.40500020980835,-1.2222128032326236,6.5,0.09992284509893445 5519,2002-01-24,6.3499999046325675,6.494999885559082,6.3499999046325675,6.4650001525878915,159600.0,-0.020061745996646785,-1.5217333615288375,-1.31428711560157,25.5434520641097,35.2066494202583,0.1846052396802973,0.2840094630787533,0.21841097591990355,-0.0538995975424621,18.7898044275335,0.14499998092651456,-0.10757314805326779,-0.2540000915527356,-0.5221536712786721,0.014153488173200834,-0.38807688141570384,-0.11992330168976739,0.3222633082369146,0.0,-26.34521411002354,0.13407678986296823,1,0.19000005722045987,0.28125,0.3012501001358041,0.09999990463257014,0.9025001525878915,3,0.13582680373044398,-1.1714323082707794,6.480000019073486,2.999618539006518,6.40749979019165,-1.8695702652048851,6.40500020980835,0.13582680373044398 5520,2002-01-25,6.34499979019165,6.375,6.34499979019165,6.3499999046325675,15600.0,-0.000787419608820672,-10.999809269502194,0.04347916226110707,28.923051642228103,34.07249464539509,0.14794299405759226,0.2710069356349809,0.23535146889555136,-0.051232146374174725,17.220226357621286,0.03000020980834961,-0.11345742473900611,-0.2387501955032345,-0.521264833452018,0.043764442445549,-0.3800075144776267,-0.09749287652884231,0.28859182568940156,0.0,-24.120756936578253,0.1412573189743919,1,0.14625000953674316,0.2650001049041748,0.3243751525878906,0.10500001907348722,0.892500400543212,4,0.14854218212865367,-1.5217333615288375,6.3499999046325675,-1.1714323082707794,6.480000019073486,2.999618539006518,6.40749979019165,0.14854218212865367 5521,2002-01-28,6.4375,6.4375,6.324999809265138,6.324999809265138,29600.0,0.014578441744212522,-1.0000000000000158,-22.499523173759304,36.1878412284593,34.07876794565241,0.02779617567948467,0.16843738088493154,0.156193279528285,-0.14618950224571847,16.978214741552318,0.1125001907348624,-0.13396176701090834,-0.1343749761581421,-0.42068033926352033,0.15193038694723615,-0.27752765771083077,0.008777705394546587,0.15568876028453538,66.17655308597634,41.724433547253255,0.1431526815526891,1,0.018749952316285068,0.16249990463256836,0.2399998903274536,0.012499809265137607,0.7775001525878915,0,0.12038836432892164,-10.999809269502194,6.34499979019165,-1.5217333615288375,6.3499999046325675,-1.1714323082707794,6.480000019073486,0.12038836432892164 5522,2002-01-29,6.4000000953674325,6.447500228881836,6.4000000953674325,6.427499771118164,52800.0,-0.005825227904088126,-2.4545958974182716,-0.24444114779806975,34.2245858399172,34.06205503124253,0.04231131369189889,0.1956900639580672,0.2060685848909225,-0.11099056898371362,16.755242544685352,0.04750013351440341,-0.1539420199541066,-0.15899989604949827,-0.45216957054412443,0.1341697784451279,-0.30558473329681135,-0.012415058802185186,0.150278432753999,44.11779555475795,20.738773702747558,0.14658483724731297,1,0.03749990463256747,0.17124986648559481,0.27999985218048007,0.04999971389770508,0.7874999046325675,1,0.12929685221170084,-1.0000000000000158,6.4375,-10.999809269502194,6.34499979019165,-1.5217333615288375,6.3499999046325675,0.12929685221170084 5523,2002-01-30,6.425000190734862,6.425000190734862,6.4000000953674325,6.40749979019165,26000.0,0.003906264842953089,1.8570883627149994,-0.6363857051204127,29.31036183723728,33.91318945132971,-0.00036327341397868196,0.16123590719840308,0.19060456517027458,-0.1382893776589249,16.777104399936633,0.025000095367429864,-0.16512209107583153,-0.12274980545044034,-0.418473309140591,0.17297369823971032,-0.2706115572955161,0.02511194639463543,0.08923374236956239,58.823727406342876,40.769820438123894,0.1478617518450755,1,-0.006250381469724786,0.14624977111816495,0.25749969482421964,0.024999618530275214,0.8125,2,0.12645914021476012,-2.4545958974182716,6.4000000953674325,-1.0000000000000158,6.4375,-10.999809269502194,6.34499979019165,0.12645914021476012 5524,2002-01-31,6.4375,6.4375,6.397500038146973,6.4124999046325675,29600.0,0.0019454955477142821,2.199984741269145,1.4285441813575794,33.126930231184815,33.26132617122084,-0.01437474017671736,0.13851070642042185,0.18677377468303114,-0.15212044221802756,16.803987284587418,0.039999961853027344,-0.16983593831151467,-0.09925000667572004,-0.394150134107079,0.19565012075563892,-0.24670007039139996,0.04820005703995989,0.04645647329013869,91.83657581490212,72.88934486547578,0.14745006371567948,1,-0.027500152587890625,0.13374996185302734,0.24562489986419678,0.012499809265137607,0.8200001716613778,3,0.12621359223300965,1.8570883627149994,6.425000190734862,-2.4545958974182716,6.4000000953674325,-1.0000000000000158,6.4375,0.12621359223300965 5525,2002-02-01,6.3499999046325675,6.422500133514403,6.3499999046325675,6.387499809265138,54000.0,-0.013592247824067205,-2.866688707195626,-1.4999904632932333,32.7216986249592,32.94928144625449,0.055440375303801304,0.20086794798536367,0.2808153354767233,-0.06691301750971057,15.623545552300389,0.08750009536743253,-0.17275638370339053,-0.16425008773803818,-0.44279473892070254,0.11429456344462618,-0.3035224133293708,-0.02497776214670555,0.10852350241357112,20.408171209253588,-0.8971018700121789,0.1392723255913323,2,0.059999942779541904,0.22125005722045987,0.36625003814697354,0.09999990463257014,0.8575000762939462,4,0.1421260104160762,2.199984741269145,6.4375,1.8570883627149994,6.425000190734862,-2.4545958974182716,6.4000000953674325,0.1421260104160762 5526,2002-02-04,6.300000190734862,6.4000000953674325,6.292500019073486,6.3375000953674325,38800.0,-0.007873970810807207,-3.0952216601121125,1.0,33.02470371320982,32.616134445812015,0.09943629617502392,0.23225657863549554,0.3380387222948613,-0.019919176054396637,14.334560648750955,0.1075000762939462,-0.16454529836417375,-0.19487481117248606,-0.4765683512905152,0.0868187289455431,-0.33572158123150064,-0.05402804111347148,0.1374998092651376,4.838813876864857,-18.3698939302764,0.14084677005901458,2,0.09374976158142179,0.25499987602233976,0.42249977588653653,0.1499996185302752,0.8999996185302752,0,0.14880951930425979,-2.866688707195626,6.3499999046325675,2.199984741269145,6.4375,1.8570883627149994,6.425000190734862,0.14880951930425979 5527,2002-02-05,6.297500133514403,6.332499980926514,6.28000020980835,6.309999942779541,18000.0,-0.0003968344674236679,-1.2105326560523622,0.33332909477004463,34.51613617737608,31.953195706520166,0.09464491519426765,0.21506735057773785,0.3477211447447841,-0.020150702527920394,13.022336754460733,0.05249977111816406,-0.1702011920246136,-0.17787487506866562,-0.4574105404609936,0.10166079032366238,-0.31764270776483006,-0.038107042372501176,0.125,11.111077471760042,-12.574979174430629,0.13976783269616402,2,0.08999991416931241,0.2512500286102304,0.4212498664855966,0.1524996757507342,0.8699998855590829,1,0.14569273515226833,-3.0952216601121125,6.300000190734862,-2.866688707195626,6.3499999046325675,2.199984741269145,6.4375,0.14569273515226833 5528,2002-02-06,6.300000190734862,6.317500114440918,6.25,6.292500019073486,60000.0,0.00039699200753551267,2.176474548126872,-0.6000228885327313,39.852409172168095,33.54307982963777,0.07143936175825516,0.1912637841087248,0.35233879850695793,-0.024637095612597193,11.870976446620125,0.06750011444091797,-0.16449631309089163,-0.15562481880188095,-0.42547302537524523,0.11422338777148333,-0.2905489220885631,-0.02070071551519881,0.09999990463257014,26.66676839192661,-0.014778339020502074,0.13492410328668208,2,0.048749923706055576,0.2337498664855966,0.4187498092651376,0.1499996185302752,0.8774995803833017,2,0.14087298133265858,-1.2105326560523622,6.297500133514403,-3.0952216601121125,6.300000190734862,-2.866688707195626,6.3499999046325675,0.14087298133265858 5529,2002-02-07,6.324999809265138,6.329999923706055,6.304999828338622,6.304999828338622,14400.0,0.003968193297365419,-1.5000119209401905,2.666603089834617,36.3280970602962,34.36586265386756,0.047517517426789446,0.1370624002403149,0.3312673835921105,-0.05169743804619564,9.903628666588071,0.029999732971192294,-0.1590740188889077,-0.1076251983642571,-0.33421591061522093,0.11896551388670673,-0.22092055448973902,0.005670157761224814,0.04500026702880877,43.478116646718576,15.458299712376949,0.11329535612548208,2,0.023750305175780362,0.20875024795532138,0.3843752145767203,0.1425001621246329,0.8800001144409171,3,0.14426883936550539,2.176474548126872,6.300000190734862,-1.2105326560523622,6.297500133514403,-3.0952216601121125,6.300000190734862,0.14426883936550539 5530,2002-02-08,6.375,6.40749979019165,6.300000190734862,6.300000190734862,267200.0,0.007905168734016366,-1.8666632758159851,3.7499940395295495,47.478973076722724,35.62043285923016,0.0024813193577921666,0.06395714277307007,0.28327836287812325,-0.09594404194187867,8.06472832159402,0.107499599456788,-0.16237042203265162,-0.04087500572204572,-0.22705737208935872,0.14530736064526728,-0.13396618890570178,0.052216177461610336,-0.125,79.36518508875238,45.82643769905191,0.0930911831836564,2,-0.02624988555908203,0.15875005722045898,0.33937501907348633,0.09249997138977051,0.8625001907348624,4,0.13843139947629446,-1.5000119209401905,6.324999809265138,2.176474548126872,6.300000190734862,-1.2105326560523622,6.297500133514403,0.13843139947629446 5531,2002-02-11,6.375,6.380000114440918,6.357500076293945,6.375,210400.0,0.0,3.499904634751097,0.0,47.25740264276339,37.06852361510195,-0.008176489478224802,0.04603709829174818,0.28500861227842655,-0.08981270088283821,6.34085179053427,0.022500038146972656,-0.13895528115535516,-0.02799999713897705,-0.1843278483117281,0.128327854033774,-0.10616392272535258,0.050163928447398476,-0.1218500041961672,79.36518508875238,40.03231181192802,0.07816392558637573,2,-0.03125,0.15875005722045898,0.35124993324279785,0.09249997138977051,0.8249998092651376,0,0.1305882323021983,-1.8666632758159851,6.375,-1.5000119209401905,6.324999809265138,2.176474548126872,6.300000190734862,0.1305882323021983 5532,2002-02-12,6.375,6.375,6.3375000953674325,6.375,78800.0,0.0,1.0,0.0,39.90384394953228,38.24557718313473,-0.013517164085236288,0.03192202295837809,0.27033320390622784,-0.08369895080929268,5.118922551823666,0.03749990463256747,-0.12080938937097407,-0.018000006675720215,-0.15199329345289847,0.11599328010145804,-0.08499665006430934,0.04899663671286891,-0.11876300830841124,79.36518508875238,40.34590593973995,0.06699664338858922,2,-0.03125,0.15875005722045898,0.36875009536743164,0.09249997138977051,0.875,1,0.12941173478668833,3.499904634751097,6.375,-1.8666632758159851,6.375,-1.5000119209401905,6.324999809265138,0.12941173478668833 5533,2002-02-13,6.375,6.375,6.362500190734862,6.375,99600.0,0.0,1.0,0.0,53.20514152898511,40.47648954955699,-0.023865250976473185,0.020157204716086063,0.262205766340049,-0.07624576205790135,4.7552040166950755,0.012499809265137607,-0.11496507782878851,-0.009875011444091975,-0.1254112195411965,0.10566119665301255,-0.06764311549264423,0.047893092604460286,-0.11573775233841044,69.7675243853216,24.74627825148322,0.057768104048552205,2,-0.03874993324279785,0.15875005722045898,0.37250006198883057,0.125,0.8249998092651376,2,0.12431372848211542,1.0,6.375,3.499904634751097,6.375,-1.8666632758159851,6.375,0.12431372848211542 5534,2002-02-14,6.5875000953674325,6.6624999046325675,6.375,6.4000000953674325,321200.0,0.033333348292930554,-1.4210498841537347,100.0,70.29291774936,44.65106945226819,-0.23786417819874472,-0.19028508667575217,0.04766789849153863,-0.2795023069300431,5.734979459664407,0.28749990463256747,-0.0980325791886214,0.1951250791549688,0.04961801161394419,0.3406321466959934,0.12237154538445694,0.26787861292548065,-0.3252730968552422,79.31038111486637,27.41305115365799,0.07275353377051222,2,-0.13125014305114835,-0.053750038146973544,0.1874999999999991,-0.033750295639038974,0.7374997138977051,3,0.08956351684391484,1.0,6.375,1.0,6.375,3.499904634751097,6.375,0.08956351684391484 5535,2002-02-15,6.9650001525878915,7.0,6.5875000953674325,6.5974998474121085,283200.0,0.057305510702903906,-1.1290328137959262,1.960001627604176,79.88670453268324,49.85795843220967,-0.5799390178895161,-0.5598669868236295,-0.3326028431989867,-0.6482640809601117,7.314308471257561,0.41249990463256747,-0.06824509153941705,0.5493751287460338,0.25698979920398024,0.8417604582880873,0.403182463975007,0.6955677935170606,-0.6867622378308864,94.71700340371824,42.78244927363805,0.14619266477102677,2,-0.3400001525878915,-0.3400001525878915,-0.2262500524520883,-0.408750295639039,0.5349998474121085,4,0.03445797069063805,-1.4210498841537347,6.5875000953674325,1.0,6.375,1.0,6.375,0.03445797069063805 5536,2002-02-19,6.877500057220459,6.96999979019165,6.769999980926514,6.940000057220459,151200.0,-0.012562827487508588,2.265317244063838,-0.17006788598476116,75.60321825491373,54.4231897741583,-0.44913735023154366,-0.4586696265463166,-0.24773838222731648,-0.5523659608405076,9.06423619490771,0.19999980926513672,-0.04488863191615611,0.43825004100799525,0.08044195839526491,0.7960581236207256,0.2593459997016305,0.61715408231436,-0.5559564173488738,81.50943993758288,27.405255353875837,0.17890404130636503,2,-0.252500057220459,-0.252500057220459,-0.13562500476837158,-0.32125020027160645,0.684999942779541,1,0.05234462094063552,-1.1290328137959262,6.9650001525878915,-1.4210498841537347,6.5875000953674325,1.0,6.375,0.05234462094063552 5537,2002-02-20,7.1624999046325675,7.1624999046325675,6.804999828338622,6.8125,106800.0,0.041439454022671685,1.0428581354572224,-5.5999984741210795,80.92242926713396,58.986525340265615,-0.6688725068588894,-0.7211819877134769,-0.53122994960271,-0.8257083891066808,11.121392197088694,0.3575000762939453,-0.004649579841840001,0.6854998826980578,0.20390002050051592,1.1670997448955998,0.4446999515992873,0.9262998137968284,-0.8002488831532775,100.0,44.5722359915126,0.2407999310987709,2,-0.43124985694885254,-0.4562499523162833,-0.42062485218048007,-0.6062500476837149,0.42500019073486506,2,0.005235588849127337,2.265317244063838,6.877500057220459,-1.1290328137959262,6.9650001525878915,-1.4210498841537347,6.5875000953674325,0.005235588849127337 5538,2002-02-21,7.127500057220459,7.199999809265138,7.125,7.130000114440918,243600.0,-0.0048865407159686125,-18.999491385339418,-0.0071430225762020225,78.39507166099102,63.66063362923171,-0.5633946035035304,-0.6695120822716127,-0.4960645549962237,-0.779335882845853,12.806809120485452,0.0749998092651376,0.04229932060387931,0.6181250333786013,0.055446100812451604,1.180803965944751,0.336785567095526,0.8994644996616765,-0.7012291250889069,91.21214923561531,38.72139180741893,0.281339466283075,2,-0.377500057220459,-0.4025001525878906,-0.40750014781951904,-0.5712502002716064,0.372499942779541,3,0.01718694378058161,1.0428581354572224,7.1624999046325675,2.265317244063838,6.877500057220459,-1.1290328137959262,6.9650001525878915,0.01718694378058161 5539,2002-02-22,7.2125000953674325,7.267499923706055,7.127500057220459,7.137499809265138,281600.0,0.011925645382614203,-1.9473721195206974,-29.99942780850658,85.56702936452632,67.89263988343211,-0.5691116872900821,-0.7236864691020184,-0.5777318768633579,-0.8561457344571908,15.08156344536541,0.1399998664855957,0.09431638344697646,0.6600000619888311,0.021634530813691377,1.2983655931639708,0.34081729640126124,0.979182827576401,-0.7088562755225221,91.91178790838845,33.90199833872785,0.31918276558756964,2,-0.41000008583068936,-0.4537501335144052,-0.5362499952316293,-0.65625023841858,0.30249977111816406,4,-0.0017331418976789248,-18.999491385339418,7.127500057220459,1.0428581354572224,7.1624999046325675,2.265317244063838,6.877500057220459,-0.0017331418976789248 5540,2002-02-25,7.2874999046325675,7.300000190734862,7.237500190734862,7.25,144800.0,0.010398586935659981,-1.0000152589054219,0.4999968210977267,89.89898756369871,72.63059376353604,-0.5599454933313366,-0.7636066625044231,-0.6481363655325332,-0.9212385478408711,17.55955179220162,0.08750009536742986,0.14721264233526554,0.6878748655319207,-0.021228089749812717,1.396977820813654,0.33332338789105354,1.0424263431727878,-0.6921933523243196,97.64145638606159,31.546587367243276,0.3545514776408668,2,-0.46874976158142,-0.5124998092651358,-0.6362498998641959,-0.7312500476837149,0.1875,0,0.005145784579527968,-1.9473721195206974,7.2125000953674325,-18.999491385339418,7.127500057220459,1.0428581354572224,7.1624999046325675,0.005145784579527968 5541,2002-02-26,7.2125000953674325,7.244999885559082,7.1500000953674325,7.237500190734862,70800.0,-0.01029156915905527,3.7500506646003013,-0.6666709052299317,84.92367690374594,77.63279742511533,-0.3952139227795488,-0.661483416817279,-0.5692373978043683,-0.8362281937349421,19.249032773724952,0.13749980926513494,0.20469145969609492,0.574125051498414,-0.18089022259578158,1.3291403255926095,0.19661741445131664,0.9516326885455113,-0.5185364336794587,82.32322599849182,8.890207624020022,0.3775076370470976,2,-0.38124990463257014,-0.4375000000000009,-0.561250090599061,-0.65625023841858,0.28749990463256747,1,0.03986133807016912,-1.0000152589054219,7.2874999046325675,-1.9473721195206974,7.2125000953674325,-18.999491385339418,7.127500057220459,0.03986133807016912 5542,2002-02-27,7.227499961853027,7.227499961853027,7.1875,7.2125000953674325,42400.0,0.002079704164611229,4.333375719235782,-0.5999923706345796,85.06617313543059,81.17291204805373,-0.30907177000433794,-0.644346407391863,-0.5773431893437708,-0.8402303023779023,20.937791439211214,0.039999961853027344,0.2557295449631365,0.5477499246597288,-0.2421516089791016,1.3376514582985592,0.15279915784031406,0.9427006914791436,-0.4486911860984888,58.57134293546113,-19.9190030587648,0.3949507668194151,2,-0.3899998664855957,-0.4524998664855957,-0.592499852180481,-0.6712501049041748,0.24249982833862305,2,0.046350749209977726,3.7500506646003013,7.2125000953674325,-1.0000152589054219,7.2874999046325675,-1.9473721195206974,7.2125000953674325,0.046350749209977726 5543,2002-02-28,7.237500190734862,7.25,7.1875,7.25,101600.0,0.0013836359646650642,9.000152590218967,-0.8333280350956358,84.894855118077,82.79534953346672,-0.20546713541043093,-0.6222586818540359,-0.5838983677750864,-0.8394621514050655,22.745138334793012,0.0625,0.313283927872706,0.5171251535415644,-0.3006917083431011,1.33494201542623,0.10821672259923165,0.9260335844838972,-0.3857246168830786,63.76814398536024,-18.35990493500404,0.40890843094233253,2,-0.29375004768371493,-0.46250009536743075,-0.602500081062316,-0.6812503337860099,0.2624998092651376,3,0.04835922561779338,4.333375719235782,7.227499961853027,3.7500506646003013,7.2125000953674325,-1.0000152589054219,7.2874999046325675,0.04835922561779338 5544,2002-03-01,7.25,7.25,7.125,7.2125000953674325,220400.0,0.0017270893175436175,5.666683620919853,-3.0000381475544575,84.44883234924629,83.30225262419594,-0.12751847527015236,-0.6016119689952912,-0.5978143140458823,-0.8405724732890771,24.290492855635392,0.125,0.3825121297845735,0.48899996280670166,-0.3500963549918392,1.3280962806052425,0.06945180390743122,0.9085481217059721,-0.33547297978458523,71.42849357769204,-10.592614630749651,0.41954815889927066,3,-0.21499991416931152,-0.47499990463256836,-0.6318750381469727,-0.6937501430511475,0.125,4,0.034482758620689724,9.000152590218967,7.237500190734862,4.333375719235782,7.227499961853027,3.7500506646003013,7.2125000953674325,0.034482758620689724 5545,2002-03-04,7.252500057220459,7.2750000953674325,7.210000038146973,7.244999885559082,131600.0,0.0003448354786839136,1.4761809611174694,0.20000508627596064,84.4793854513093,84.28849342379546,-0.09493091464506787,-0.5618379714564625,-0.600521736099223,-0.8318323009766901,26.531168609252227,0.06500005722045987,0.45130412102872697,0.4463750123977661,-0.3967168324498065,1.2894668572453387,0.024829089973979812,0.8679209348215524,-0.28400679313232136,84.99998410543766,2.5337432068240417,0.42154592242378647,3,-0.2000000476837167,-0.47749996185302734,-0.6668751239776611,-0.695000171661377,0.2624998092651376,0,0.036194389133964666,5.666683620919853,7.25,9.000152590218967,7.237500190734862,4.333375719235782,7.227499961853027,0.036194389133964666 5546,2002-03-05,7.237500190734862,7.252500057220459,7.1624999046325675,7.252500057220459,100000.0,-0.0020682339010342776,11.000127157707466,-1.9999364231675163,83.49516792452974,84.57435327461721,-0.0262558387373808,-0.4985633852027398,-0.5826840205837867,-0.8052060539645165,28.843557129890762,0.09000015258789151,0.4970981928137217,0.3845001459121695,-0.44423321424347684,1.2132335060678159,-0.0298665341656541,0.7988668259899931,-0.22259595691618372,75.00007947280814,-7.533800735238245,0.4143666800778233,3,-0.025000095367430752,-0.46250009536743075,-0.686875343322753,-0.668750286102294,0.1875,1,0.03281515822296521,1.4761809611174694,7.252500057220459,5.666683620919853,7.25,9.000152590218967,7.237500190734862,0.03281515822296521 5547,2002-03-06,7.2150001525878915,7.247499942779541,7.1875,7.247499942779541,63600.0,-0.003108813478965411,2.692328007394692,2.1666719649042854,82.0610875968418,84.98168837860062,0.0050003700492640135,-0.4256241691588132,-0.5573878822217724,-0.7727290783524348,31.147910137941548,0.059999942779541016,0.5000851393928434,0.3161251068115245,-0.4842259711436627,1.1164761847667117,-0.08405043216606867,0.7163006457891177,-0.16018248480094677,60.00006357824758,-23.151117937132895,0.40017553897759356,3,-0.0025000572204598726,-0.4400000572204599,-0.6868752241134652,-0.630000352859498,0.28749990463256747,2,0.03950101751694124,11.000127157707466,7.237500190734862,1.4761809611174694,7.252500057220459,5.666683620919853,7.25,0.03950101751694124 5548,2002-03-07,7.1875,7.237500190734862,7.0999999046325675,7.2249999046325675,106400.0,-0.003811524879597905,3.399975586123888,1.1538506683099357,76.66667373092392,83.99275997486703,0.046831378495760134,-0.34596336679965844,-0.527192340770414,-0.7336739727568258,32.939926084166935,0.13750028610229492,0.5142181968723776,0.24424996376037633,-0.5135778537273472,1.0020777812480999,-0.13466394498348588,0.6231638725042385,-0.09835677900034678,50.0,-32.247506462839766,0.3789139087438618,3,0.012500047683714932,-0.41249990463256836,-0.6831250190734863,-0.5975000858306885,0.3000001907348624,3,0.0393043186353601,2.692328007394692,7.2150001525878915,11.000127157707466,7.237500190734862,1.4761809611174694,7.252500057220459,0.0393043186353601 5549,2002-03-08,7.237500190734862,7.237500190734862,7.175000190734862,7.175000190734862,84400.0,0.0069565482761546615,1.0,-1.6666709052300028,67.08464924501249,81.457833495013,0.0008385730754945087,-0.34161073222529037,-0.5737799663301573,-0.7716712424772263,34.984384269830436,0.0625,0.49327503972307163,0.2486251354217517,-0.4608084737280649,0.9580587445715683,-0.10609166915315615,0.6033419399966595,-0.13750028610229492,78.57150642230752,-2.011997715890672,0.3547168045749083,3,-0.05000019073486239,-0.46250009536743075,-0.7425003051757804,-0.642500400543212,0.23749971389770508,4,0.036269402742286516,3.399975586123888,7.1875,2.692328007394692,7.2150001525878915,11.000127157707466,7.237500190734862,0.036269402742286516 5550,2002-03-11,7.257500171661378,7.2750000953674325,7.175000190734862,7.2249999046325675,252800.0,0.0027633824386104067,1.9629551138049168,0.5200042724609659,76.02742141980008,80.46936066346346,-0.026668909241098326,-0.3078918838374358,-0.58966165298959,-0.7791108047811814,37.41693503170397,0.09999990463257014,0.47825039616997334,0.22450010776519846,-0.4319709617792862,0.8809711773096831,-0.10373542700704341,0.5527356425374403,-0.15750026702881037,90.00005449561593,9.139848728329724,0.3282355347722422,3,-0.07000017166137784,-0.4825000762939462,-0.7668752670288095,-0.661250352859498,0.21749973297118963,0,0.0161901240867246,1.0,7.237500190734862,3.399975586123888,7.1875,2.692328007394692,7.2150001525878915,0.0161901240867246 5551,2002-03-12,7.207499980926514,7.25,7.190000057220459,7.25,69200.0,-0.006889450851148671,1.8235254518731276,-1.3076821502977658,54.5454633027966,77.07817068205968,0.025197179024400995,-0.2027185231892421,-0.5336214263324734,-0.7150368773226425,39.98094385941679,0.06750011444091886,0.4444367134509868,0.13287491798400897,-0.4492927347544482,0.7150425707224661,-0.15820890838521962,0.42395874435323755,-0.07950003623962498,61.42854807330739,-16.307912006056846,0.29108382636922847,3,-0.019999980926513672,-0.43249988555908203,-0.7168750762939453,-0.5450000762939453,0.2800002098083487,1,0.042663876014267244,1.9629551138049168,7.257500171661378,1.0,7.237500190734862,3.399975586123888,7.1875,0.042663876014267244 5552,2002-03-13,7.199999809265138,7.25,7.1500000953674325,7.170000076293945,114000.0,-0.0010406065461289193,-1.8571525885559055,-0.7058757531219004,57.75398069600868,74.06251796849652,0.031722145239209354,-0.13728086285258012,-0.5194796624105527,-0.7009480968354334,42.77130341590601,0.09999990463256747,0.3952501216804096,0.08412475585937607,-0.39755617141074495,0.5658056831294971,-0.15671570777568444,0.3249652194944366,0.10000038146972479,57.14274036653795,-18.108844954230605,0.24084046363506031,3,-0.012499809265137607,-0.42499971389770597,-0.7256247997283944,-0.5249998569488525,0.19000005722045898,2,0.03125005380974999,1.8235254518731276,7.207499980926514,1.9629551138049168,7.257500171661378,1.0,7.237500190734862,0.03125005380974999 5553,2002-03-14,7.167500019073486,7.199999809265138,7.125,7.199999809265138,40800.0,-0.004513859868416903,3.615402673239528,-1.083335982452234,44.57830356260571,69.63245921442537,0.0595058668847015,-0.04465421003100545,-0.4803372205449232,-0.6565529606523359,45.616793534702616,0.0749998092651376,0.3533180723180571,0.011999964714050293,-0.320279222864456,0.34427915229255657,-0.1541396290752033,0.17813955850330387,0.1295001697540279,28.33332803514589,-42.95976356162527,0.1661395937892533,3,0.019999980926513672,-0.3924999237060547,-0.6993749141693115,-0.49250006675720126,0.11999988555908114,3,0.04673875650582504,-1.8571525885559055,7.199999809265138,1.8235254518731276,7.207499980926514,1.9629551138049168,7.257500171661378,0.04673875650582504 5554,2002-03-15,7.177499771118164,7.179999828338622,7.117499828338622,7.117499828338622,70000.0,0.0013951520081014746,-1.083335320156659,-1.8461640036973228,34.285690930418625,64.05538204543751,0.04262267029072131,-0.00862872718190033,-0.4836829404054628,-0.653520426723647,46.04864499427318,0.0625,0.3079049081179228,-0.0075002670288082385,-0.20479778808345017,0.1897972540258337,-0.1061490275561292,0.09114849349851273,0.11262041015625002,38.09513717749225,-28.631368510956136,0.09864876052732112,3,0.010000228881835938,-0.37749958038330167,-0.7362496852874756,-0.5149998664855957,0.04750013351440341,4,0.043190585789235625,3.615402673239528,7.167500019073486,-1.8571525885559055,7.199999809265138,1.8235254518731276,7.207499980926514,0.043190585789235625 5555,2002-03-18,7.204999923706055,7.204999923706055,7.175000190734862,7.175000190734862,68000.0,0.0038314390058986625,1.0000000000000593,0.4999960263532328,48.76030322089429,60.19595263392247,0.00857812601592478,-0.01815775652954965,-0.508666231573569,-0.6675763185949197,45.00210536000007,0.029999732971192294,0.2613631197191806,0.007999897003173828,-0.1599725521083526,0.17597234611470025,-0.07598632755258894,0.0919861215589366,0.07476303639221182,66.03772226880648,1.2310520909377942,0.08398622455576317,3,-0.017499923706054688,-0.4049997329711923,-0.7637498378753662,-0.5425000190734863,-0.10500001907348722,0,0.03747397415483,-1.083335320156659,7.177499771118164,3.615402673239528,7.167500019073486,-1.8571525885559055,7.199999809265138,0.03747397415483 5556,2002-03-19,7.237500190734862,7.237500190734862,7.199999809265138,7.199999809265138,87200.0,0.004510793528515578,1.0,1.2500238420700311,51.5625325962239,56.807224300520474,-0.02673344874702721,-0.023510247319399546,-0.5345933167373831,-0.6880233183555653,43.98147369955092,0.037500381469724786,0.21497729339520077,0.02250015735626132,-0.053033119197954726,0.09803343391047736,-0.015266480920846703,0.06026679563336934,0.032526981457825066,90.56619390872747,23.93927891311705,0.037766638277107925,3,-0.05000019073486239,-0.41875004768371493,-0.7962501049041739,-0.575000286102294,-0.1875,1,0.03281515822296521,1.0000000000000593,7.204999923706055,-1.083335320156659,7.177499771118164,3.615402673239528,7.167500019073486,0.03281515822296521 5557,2002-03-20,7.199999809265138,7.255000114440918,7.199999809265138,7.237500190734862,50000.0,-0.005181399721098656,-1.9333197701033418,-1.0,44.60427409771666,53.24473545238633,0.009404333800275388,0.017859231685202204,-0.49081998634095125,-0.6384855277856873,42.34045738590974,0.05500030517578036,0.16519627603407283,-0.016875219345092063,-0.08869149287261724,0.05494105418243311,-0.05278335610885421,0.01903291741867008,0.06087572229630567,59.999861284025336,-6.69997430983117,0.03590813676376239,3,-0.003749847412110263,-0.38124966621399015,-0.7612497806549081,-0.5374999046325692,-0.22499990463257014,2,0.039930609595261624,1.0,7.237500190734862,1.0000000000000593,7.204999923706055,-1.083335320156659,7.177499771118164,0.039930609595261624 5558,2002-03-21,7.25,7.267499923706055,7.202499866485597,7.202499866485597,175200.0,0.006944471119363138,-1.7368368217638555,-1.2666573419460208,50.0,51.34644109182939,-0.03441723306012179,-0.02370856785186337,-0.5340786768885764,-0.6763147860940126,40.539530175452086,0.06750011444091708,0.11651509374299529,0.026999974250793812,-0.03257317026506268,0.0865731187666503,-0.0027865980071348773,0.0567865465087225,-0.13250017166137784,88.33339161339346,21.31333088047215,0.029786572257928294,3,-0.053750038146972656,-0.4187498092651376,-0.8112499713897705,-0.5875000953674316,-0.25,3,0.01931032641180641,-1.9333197701033418,7.199999809265138,1.0,7.237500190734862,1.0000000000000593,7.204999923706055,0.01931032641180641 5559,2002-03-22,7.199999809265138,7.25,7.175000190734862,7.25,92400.0,-0.006896578032394851,1.9999809265864668,-1.0526326356472429,43.93062564152325,47.78013044979863,0.010844538813300275,0.0266747440298154,-0.48068039986713007,-0.6154684642159234,38.334508667390025,0.0749998092651376,0.06768885305932848,-0.022375202178953835,-0.08267010274594089,0.03791969838803322,-0.05252265246244736,0.007772248104539692,-0.07949997901916639,27.026692647924705,-36.16089453291679,0.03014745028349365,3,-0.00749993324279874,-0.36249971389770597,-0.764999747276307,-0.5374999046325692,-0.1999998092651376,4,0.012152791345193092,-1.7368368217638555,7.25,-1.9333197701033418,7.199999809265138,1.0,7.237500190734862,0.012152791345193092 5560,2002-03-25,7.324999809265138,7.574999809265138,7.195000171661378,7.195000171661378,196000.0,0.01736111157102349,-4.846164567965991,-2.599982833927834,58.0644594219257,48.17113001859075,-0.11574560409527379,-0.10052582167960189,-0.598341903547813,-0.7283063419071807,36.57935200900601,0.37999963760375977,0.03739717231073669,0.10074980258941757,0.030429046222689493,0.17107055895614565,0.06558942440605353,0.1359101807727816,-0.201559977149965,37.49994039529866,-23.194039658028814,0.035160378183364226,3,0.021250009536742276,-0.24374985694885254,-0.829999804496766,-0.6624999046325692,-0.22499990463257014,0,-0.013651864469140795,1.9999809265864668,7.199999809265138,-1.7368368217638555,7.25,-1.9333197701033418,7.199999809265138,-0.013651864469140795 5561,2002-03-26,7.5,7.5,7.3375000953674325,7.3375000953674325,49200.0,0.02389081164391449,-1.0000000000000109,1.250002750991267,70.50353887826205,49.58774759439668,-0.2736707222330974,-0.26654898573505914,-0.7613203419795145,-0.8900831504508115,35.66234403892544,0.1750001907348624,0.027532481834990463,0.2613749980926512,0.11976323800238475,0.4029867581829176,0.19056911804751753,0.33218087813778485,-0.3584977687988289,81.25002980235068,19.62275069706672,0.07080588004513343,3,-0.15375018119812012,-0.3275001049041748,-0.875,-0.875,-0.2800002098083496,1,-0.05333334604899098,-4.846164567965991,7.324999809265138,1.9999809265864668,7.199999809265138,-1.7368368217638555,7.25,-0.05333334604899098 5562,2002-03-27,7.5625,7.632500171661378,7.487500190734862,7.5,113600.0,0.008333333333333304,-2.3142997275204094,0.3846156103372509,75.68488050353916,53.04403392116707,-0.31217057421132477,-0.31902118508090904,-0.8089707795795587,-0.9389020062063338,34.87835587026114,0.14499998092651545,0.011084752893001593,0.3071249961853031,0.10481414785336973,0.5094358445172364,0.2059695720193364,0.40828042035126977,-0.40365786567627016,84.6994153924082,20.709033627123333,0.10115542416596653,3,-0.1875,-0.34375,-0.9375,-0.9375,-0.315000057220459,2,-0.06776856982018353,-1.0000000000000109,7.5,-4.846164567965991,7.324999809265138,1.9999809265864668,7.199999809265138,-0.06776856982018353 5563,2002-03-28,7.5875000953674325,7.59250020980835,7.5,7.565000057220459,63600.0,0.003305797734536542,4.692273834326125,0.3600006103515767,74.82264059060077,57.54813943896509,-0.30321459620470925,-0.33355738780132604,-0.8173157244793368,-0.9499366893158472,33.97370717426178,0.09250020980834961,0.02042537780906528,0.314625096321107,0.06403482568212038,0.5652153669600937,0.18932996100161414,0.4399202316405999,-0.4002384788034439,90.16391733988436,26.860557175527767,0.12529513531949313,3,-0.1837499141693124,-0.22125005722045987,-0.8687500953674325,-0.8812501430511483,-0.2625002861022949,3,-0.0807249005649211,-2.3142997275204094,7.5625,-1.0000000000000109,7.5,-4.846164567965991,7.324999809265138,-0.0807249005649211 5564,2002-04-01,7.5,7.567500114440918,7.5,7.5625,47600.0,-0.01153213763000227,-1.160003662109375,-2.7777730682828556,65.69575192910355,59.42985596209945,-0.18456606632267825,-0.23860079281051583,-0.710610055238682,-0.8480398579850572,33.69592619219717,0.08750009536743253,0.027929342620343967,0.21462500095367432,-0.055352014924466175,0.4846020168318148,0.07963649301460407,0.34961350889274456,-0.28602407013016773,69.71424647739936,9.383513083797425,0.13498850793907005,4,-0.09624981880187988,-0.13374996185302734,-0.7625000476837158,-0.7750000953674316,-0.125,0,-0.06666666666666665,4.692273834326125,7.5875000953674325,-2.3142997275204094,7.5625,-1.0000000000000109,7.5,-0.06666666666666665 5565,2002-04-02,7.514999866485597,7.53000020980835,7.497499942779541,7.512499809265138,21200.0,0.0019999821980796195,-1.0000293440144452,-0.04000091552734375,70.84741751861453,61.572620953476175,-0.16870966597506065,-0.2455141413523796,-0.7078489408318536,-0.8494075533036387,33.28919889461493,0.032500267028808594,0.04726771952947573,0.21649987697601425,-0.07165854388597204,0.5046582978380005,0.0724206665450211,0.3605790874070074,-0.27591248210827146,60.16939837713768,-0.02154067800853454,0.14407921043099323,4,-0.11124968528747647,-0.14874982833862394,-0.7343748807907113,-0.7562499046325692,-0.1675000190734881,1,-0.06852959090289878,-1.160003662109375,7.5,4.692273834326125,7.5875000953674325,-2.3142997275204094,7.5625,-0.06852959090289878 5566,2002-04-03,7.4749999046325675,7.514999866485597,7.4749999046325675,7.512499809265138,105600.0,-0.0053226829758727945,-1.1333367241839643,-14.999618539005096,67.85712737543562,64.15627131766716,-0.10222783634137667,-0.19690439049798591,-0.6471240124463495,-0.7966280556987044,33.26283347299846,0.03999996185302912,0.0711799856331119,0.1646249294280997,-0.1323877400067035,0.4616375988629029,0.016118594710698098,0.3131312641455013,-0.21230775301819893,0.0,-58.07416231176466,0.14850633471740166,4,-0.07124972343444735,-0.10874986648559481,-0.6781247854232779,-0.6999998092651358,-0.19999980926513494,2,-0.05016722472031032,-1.0000293440144452,7.514999866485597,-1.160003662109375,7.5,4.692273834326125,7.5875000953674325,-0.05016722472031032 5567,2002-04-04,7.5,7.5250000953674325,7.46750020980835,7.46750020980835,50000.0,0.003344494406205767,-2.5384773390848148,-0.8666632758159883,71.80324198711635,66.5788537606801,-0.08962243270049175,-0.2102372274263402,-0.6507619153500546,-0.8066175258034356,33.25146635681307,0.05749988555908292,0.08951730586031204,0.17537503242492658,-0.12961109156005257,0.48036115640990573,0.02288197043243656,0.3278680944174166,-0.21511936718281088,25.999832153320312,-34.35598320153507,0.15249306199248966,4,-0.09624981880187988,-0.13374996185302734,-0.6968748569488525,-0.7249999046325684,-0.252500057220459,3,-0.03733336130777998,-1.1333367241839643,7.4749999046325675,-1.0000293440144452,7.514999866485597,-1.160003662109375,7.5,-0.03733336130777998 5568,2002-04-05,7.46999979019165,7.5349998474121085,7.46999979019165,7.492499828338622,64400.0,-0.004000027974446652,-4.777773068282887,-0.692313335387387,68.69005651955332,69.32990163601679,-0.028087080418983668,-0.16652553958387362,-0.6016449326630742,-0.7625867776662201,34.17226339103035,0.0650000572204581,0.10558784035715973,0.13124983310699445,-0.17316291332593448,0.4356625795399234,-0.020956540109470012,0.2834562063234589,-0.16426198504380984,2.4995827670886683,-58.1657585063046,0.15220637321646435,4,-0.05624961853027255,-0.10374975204467773,-0.6637496948242188,-0.6949996948242188,-0.14499998092651278,4,-0.029785790316120053,-2.5384773390848148,7.5,-1.1333367241839643,7.4749999046325675,-1.0000293440144452,7.514999866485597,-0.029785790316120053 5569,2002-04-08,7.5,7.5,7.4749999046325675,7.487500190734862,45200.0,0.004016092456621045,3.0000762951096256,-0.5555461365659919,68.78977177470497,70.5216030085478,-0.012356447419898053,-0.18535483239646933,-0.607594684656851,-0.7781198098503328,35.14282144115159,0.03000020980834961,0.13037313649922044,0.1481250524520874,-0.16051323850645183,0.45676334341062663,-0.0061940930271822126,0.302444197931357,-0.17465645286134723,48.148095820058984,-11.348673229329158,0.15431914547926942,4,-0.014999866485594815,-0.13374996185302734,-0.6406248807907104,-0.7249999046325684,-0.2199997901916504,0,-0.02333335876464837,-4.777773068282887,7.46999979019165,-2.5384773390848148,7.5,-1.1333367241839643,7.4749999046325675,-0.02333335876464837 5570,2002-04-09,7.375,7.5,7.372499942779541,7.5,84400.0,-0.01666666666666672,1.0400009155273438,-10.000152590218256,57.83473368350243,69.11395798690785,0.13464088033499788,-0.05386223830207548,-0.45933967612824045,-0.6396717188960057,35.443154011869446,0.12750005722045898,0.14833600810173042,0.01725006103515625,-0.28828189398648174,0.32278201605679424,-0.1355159164756632,0.1700160385459757,-0.031227055389983605,1.5384976539598132,-51.79634897255754,0.15276597751081902,4,0.12750005722045898,-0.008749961853027344,-0.46999990940093994,-0.5999999046325684,-0.0025000572204589844,1,0.0,3.0000762951096256,7.5,-4.777773068282887,7.46999979019165,-2.5384773390848148,7.5,0.0 5571,2002-04-10,7.514999866485597,7.514999866485597,7.375,7.375,150400.0,0.018983032743809636,-1.0000000000000127,-1.1199989318847727,66.07141553835585,68.0457952129986,-0.0033609339205957767,-0.1788115613321759,-0.5769602699712104,-0.765232955572527,35.79398650739357,0.1399998664855966,0.17919415654400606,0.1418749332427991,-0.16276846990801097,0.44651833639360916,-0.010446768332605494,0.2941966348182037,-0.15390328825249888,87.69231220674601,33.746446901155906,0.15232170157540484,4,-0.03249979019165128,-0.14874982833862394,-0.6012498140335092,-0.739999771118165,-0.23999977111816406,2,-0.022288758755736326,1.0400009155273438,7.375,3.0000762951096256,7.5,-4.777773068282887,7.46999979019165,-0.022288758755736326 5572,2002-04-11,7.425000190734862,7.512499809265138,7.425000190734862,7.507500171661378,90800.0,-0.011976004970020382,-1.1212033638701822,-0.5892861400335919,58.57843687239834,66.2408836887539,0.0727317749143035,-0.074932991257735,-0.46395679458415895,-0.6615705901559101,36.610027853900405,0.0899996757507342,0.19222200191126415,0.04062523841857857,-0.25353676129200675,0.3347872381291639,-0.10645576143671409,0.18770623827387123,-0.05250024795532138,32.30786385630871,-16.57405249278579,0.14708099985529288,4,0.0449998378753671,-0.05875015258788974,-0.43125009536743075,-0.6500000953674308,-0.1750001907348624,3,-0.02020203252716468,-1.0000000000000127,7.514999866485597,1.0400009155273438,7.375,3.0000762951096256,7.5,-0.02020203252716468 5573,2002-04-12,7.502500057220459,7.502500057220459,7.4375,7.4375,111200.0,0.01043769218784707,1.0,-0.7878796636129646,64.43915080661702,66.10126134181094,-0.020219639135046208,-0.1328605020707574,-0.5178839687996462,-0.7264949536292189,37.744263593822424,0.07749986648559659,0.18236938259797952,0.10137510299682617,-0.17859900945752383,0.38134921545117617,-0.038611953230348384,0.24136215922400073,-0.12750005722045898,91.22819932807695,37.946663143829994,0.1399870562271749,4,-0.04875016212463379,-0.13625001907348633,-0.5087499618530273,-0.7274999618530273,-0.28749990463256747,4,-0.033988685437663424,-1.1212033638701822,7.425000190734862,-1.0000000000000127,7.514999866485597,1.0400009155273438,7.375,-0.033988685437663424 5574,2002-04-15,7.487500190734862,7.5,7.4375,7.442500114440918,78000.0,-0.001999315744244612,-1.2727146622277707,0.6923082566115111,58.66668701171857,64.74784684104472,-0.008023044290543346,-0.09849529654582945,-0.4794026598180787,-0.6994779051872113,39.023376753979875,0.06500005722045898,0.16106284421521977,0.07087521553039444,-0.19069034966951204,0.3324407807303009,-0.05990756706955924,0.20165799813034813,-0.09705018043517999,80.70197159722017,24.373923459178002,0.13078278259995343,4,-0.0337502956390372,-0.1125001907348624,-0.5000001192092887,-0.7125000953674308,-0.2800002098083487,0,-0.02170288845812718,1.0,7.502500057220459,-1.1212033638701822,7.425000190734862,-1.0000000000000127,7.514999866485597,-0.02170288845812718 5575,2002-04-16,7.4749999046325675,7.507500171661378,7.449999809265138,7.449999809265138,139200.0,-0.001669487249931989,-3.600011444048468,0.5555567329292301,48.387090819932126,62.58450944598877,-0.0020042133697755204,-0.06822824847627995,-0.440261227988727,-0.6755498178312074,40.207560264558296,0.057500362396240234,0.13764202639534595,0.04487493038177437,-0.19789680938785192,0.28764667015140066,-0.07651093950303878,0.16626080026658752,-0.07002688465118379,71.42857142857034,17.498974322550083,0.12138586988481323,4,-0.021250009536742276,-0.09999990463256747,-0.49374985694885165,-0.6999998092651358,-0.19999980926513494,1,-0.02608691602836921,-1.2727146622277707,7.487500190734862,1.0,7.502500057220459,-1.1212033638701822,7.425000190734862,-0.02608691602836921 5576,2002-04-17,7.4749999046325675,7.497499942779541,7.427499771118164,7.4625000953674325,32400.0,0.0,1.4347934254391057,0.49999046329318003,43.859643252236474,59.479665142113234,-0.0022397466585513115,-0.052199357172058036,-0.41145891271708646,-0.6634471438994858,41.09212568213593,0.07000017166137695,0.12629746554375565,0.03299994468688894,-0.1927363734009475,0.2587362627747254,-0.07986821435702929,0.14586810373080716,-0.05637525555038447,57.14277929155197,6.811842280364381,0.11286815904391802,4,-0.021250009536742276,-0.09999990463256747,-0.49374985694885165,-0.6999998092651358,-0.09999990463256747,2,-0.013712369653610668,-3.600011444048468,7.4749999046325675,-1.2727146622277707,7.487500190734862,1.0,7.502500057220459,-0.013712369653610668 5577,2002-04-18,7.487500190734862,7.5,7.485000133514403,7.5,60800.0,0.0016722790985652658,1.4000152590220387,-1.0000000000002132,42.85715258850942,56.60934248310835,-0.018662116504414072,-0.04432925805087695,-0.39433719113637,-0.6637290363509853,41.905878188974356,0.02500009536743253,0.10934563747780501,0.03112521171569771,-0.16430606833112105,0.22655649176251647,-0.06659042830771167,0.1288408517391071,-0.06000041961669833,75.00014901086392,28.48061687892156,0.09771564002340918,4,-0.043750286102294034,-0.1125001907348624,-0.5062501430511466,-0.7125000953674308,-0.1875,3,-0.028380646404574494,1.4347934254391057,7.4749999046325675,-3.600011444048468,7.4749999046325675,-1.2727146622277707,7.487500190734862,-0.028380646404574494 5578,2002-04-19,7.389999866485597,7.492499828338622,7.377500057220459,7.492499828338622,59200.0,-0.013021745811761631,1.2438988081392859,8.200122072174448,42.25351734309228,53.66086976848472,0.07408796756075464,0.06766658081694388,-0.26781767650864996,-0.5545729908907706,42.11665289335285,0.11499977111816317,0.09418165576997861,-0.07337510585784823,-0.24643037860185668,0.09968016688616022,-0.15990274222985246,0.013152530514155991,0.24250030517578125,9.615229431831304,-32.5670481482967,0.08652763637200428,4,0.05375003814697177,-0.014999866485596591,-0.40874981880188077,-0.614999771118165,-0.02500009536743253,4,-0.01894450189647634,1.4000152590220387,7.487500190734862,1.4347934254391057,7.4749999046325675,-3.600011444048468,7.4749999046325675,-0.01894450189647634 5579,2002-04-22,7.2874999046325675,7.420000076293945,7.2874999046325675,7.375,90800.0,-0.013870089811215958,-2.0285720513784256,0.8536597847021513,35.73669042380179,51.20553162851798,0.16011236372300441,0.1866263715096821,-0.13769720567672028,-0.4426913085838109,42.41454691692955,0.13250017166137784,0.06988792834219737,-0.1802500724792493,-0.3278172595662854,-0.0326828853922132,-0.25403366602276733,-0.10646647893573125,0.3399002647399918,0.0,-38.258509617668885,0.07378359354351785,4,0.11374998092651456,0.08750009536743253,-0.30624985694885165,-0.5124998092651358,-0.007499694824217862,0,-0.00994850812946002,1.2438988081392859,7.389999866485597,1.4000152590220387,7.487500190734862,1.4347934254391057,7.4749999046325675,-0.00994850812946002 5580,2002-04-23,7.2249999046325675,7.3375000953674325,7.202499866485597,7.2750000953674325,68400.0,-0.008576329443279906,-1.8421020930583274,0.571430128446181,34.75610961663496,47.72605319277122,0.2224949578678137,0.25428798152326326,-0.04934537930057559,-0.37235514818146775,41.14978283823467,0.13500022888183594,0.04720482174778606,-0.23775007724762087,-0.4103380216151562,-0.06516213288008554,-0.32404404943138854,-0.1514561050638532,0.38880425415039177,7.56303463839674,-34.06700828739454,0.08629397218376779,4,0.13249993324279963,0.17875027656555265,-0.23124980926513583,-0.44999980926513583,0.0625,1,-0.0024221348009753063,-2.0285720513784256,7.2874999046325675,1.2438988081392859,7.389999866485597,1.4000152590220387,7.487500190734862,-0.0024221348009753063 5581,2002-04-24,7.0999999046325675,7.244999885559082,7.0999999046325675,7.237500190734862,242800.0,-0.017301038290651327,-1.1090862431899255,2.74999523164651,28.26087745240578,44.35743547943871,0.3156281581819833,0.3665791810995467,0.10058694481226471,-0.24032597757482588,40.111334439765585,0.14499998092651456,0.017092081212210175,-0.34275007247924894,-0.5783618825435033,-0.10713826241499458,-0.4605559775113761,-0.22494416744712176,0.4891259966125503,0.0,-41.80579269313985,0.11780590503212719,4,0.20375013351440519,0.2662501335144052,-0.10624980926513583,-0.32499980926513583,0.0450000762939462,2,0.02464791451908077,-1.8421020930583274,7.2249999046325675,-2.0285720513784256,7.2874999046325675,1.2438988081392859,7.389999866485597,0.02464791451908077 5582,2002-04-25,7.050000190734862,7.125,6.987500190734862,7.112500190734862,102800.0,-0.007042213319620072,2.1428664850135806,0.45454450875471203,27.659597133498735,40.27081840464779,0.3428996520553893,0.3965461819709475,0.17545203229194417,-0.1916597193285785,38.75966195562428,0.1374998092651376,0.0030834972927173965,-0.3671247959136972,-0.6538360638217711,-0.08041352800562329,-0.5104804298677337,-0.22376916195966068,0.4999956307812514,12.376246505158814,-32.980426196011805,0.14335563395403678,4,0.19749999046325772,0.2599999904632577,-0.04687511920928866,-0.27500009536743075,0.017499923706055576,3,0.04609926247835472,-1.1090862431899255,7.0999999046325675,-1.8421020930583274,7.2249999046325675,-2.0285720513784256,7.2874999046325675,0.04609926247835472 5583,2002-04-26,6.9749999046325675,7.082499980926514,6.9749999046325675,7.0250000953674325,164400.0,-0.010638338166410355,-3.2999866486103846,0.8000030517578409,23.3502525784301,36.3467701342824,0.37459809265820443,0.4461827427484124,0.2749588522371402,-0.11504953637521442,37.362038881987466,0.1075000762939462,-0.036489285947050476,-0.4115000724792486,-0.7480944728564376,-0.07490567210205956,-0.5797972726678431,-0.24320287229065407,0.5187463538054216,0.0,-43.144525129069144,0.16829720018859434,4,0.2662501335144052,0.3287501335144052,0.03250014781951993,-0.19999980926513583,0.16249990463257014,4,0.046595023734185226,2.1428664850135806,7.050000190734862,-1.1090862431899255,7.0999999046325675,-1.8421020930583274,7.2249999046325675,0.046595023734185226 5584,2002-04-29,7.0,7.0625,6.987500190734862,6.987500190734862,166000.0,0.0035842431124375462,-11.000152590217404,-0.2499952316466167,28.813564801344967,34.17193390999494,0.30527698777712775,0.4024363980929939,0.2684105043370897,-0.1364018717181601,35.88888652077637,0.08750009536743253,-0.06294909998287945,-0.3614999771118166,-0.7348644755642111,0.011864521340577916,-0.5481822263380138,-0.17481772788561933,0.43149669598133844,6.89657440365811,-39.79606367606152,0.18668224922619722,4,0.23749995231628418,0.30375003814697266,0.013750076293945312,-0.22499990463256836,0.125,0,0.05214282444545204,-3.2999866486103846,6.9749999046325675,2.1428664850135806,7.050000190734862,-1.1090862431899255,7.0999999046325675,0.05214282444545204 5585,2002-04-30,7.0,7.017499923706055,6.9749999046325675,7.0,106000.0,0.0,1.4285831062670806,0.0,15.436267384546412,31.013781035807156,0.2579373468574069,0.3814318647959256,0.2750728698062215,-0.13523190910091376,34.398392934073385,0.042500019073487216,-0.1061438322959738,-0.3357499837875366,-0.7346995929619435,0.0631996253868703,-0.5352247883747401,-0.13627517920033316,0.37671708101948553,9.259295234630688,-30.915062899229167,0.19947480458720335,4,0.23749995231628418,0.30375003814697266,0.014999985694885254,-0.22499990463256836,0.08249998092651367,1,0.04000002997262131,-11.000152590217404,7.0,-3.2999866486103846,6.9749999046325675,2.1428664850135806,7.050000190734862,0.04000002997262131 5586,2002-05-01,7.0999999046325675,7.125,6.9749999046325675,6.997499942779541,354800.0,0.014285700661795353,-1.0338990721882655,100.0,28.47681910075535,29.415966203834486,0.11080163629740092,0.26551028081271344,0.18585552298562735,-0.23286970468956625,32.67903350806532,0.15000009536743253,-0.14060766978516792,-0.21700007915496933,-0.623569828464114,0.18956967015417536,-0.4202849538095421,-0.013715204500396538,0.2285111152204875,83.33328035146006,40.422117884555036,0.20328487465457257,5,0.13374996185302734,0.20375013351440519,0.11374998092651456,-0.1874999999999991,0.0,2,0.026408451058944626,1.4285831062670806,7.0,-11.000152590217404,7.0,-3.2999866486103846,6.9749999046325675,0.026408451058944626 5587,2002-05-02,7.21999979019165,7.21999979019165,7.0875000953674325,7.0875000953674325,34800.0,0.016901392559285355,-1.0000000000000133,1.2926804305957469,32.28839806754047,28.308730728773174,-0.05714276895448478,0.13012974997601567,0.06906711478303951,-0.3493466157142233,30.484370768542853,0.13249969482421786,-0.16249394585031762,-0.08300018310546875,-0.48225477560515184,0.31625440939421434,-0.28262747935531074,0.11662711314437324,0.06608989583494651,100.0,60.589865418392236,0.1996272962498417,5,-0.022499799728393555,0.08375024795532227,0.03937506675720215,-0.30749988555908203,-0.014999866485595703,3,-0.010387785518640058,-1.0338990721882655,7.0999999046325675,1.4285831062670806,7.0,-11.000152590217404,7.0,-0.010387785518640058 5588,2002-05-03,7.247499942779541,7.257500171661378,7.175000190734862,7.199999809265138,49200.0,0.0038088855106686026,1.4444224669572288,0.35849239937812666,35.18518627534674,28.24745249005594,-0.11955472297337177,0.08970501112955453,0.04629252975289333,-0.37360712598666,28.002079038228434,0.08249998092651545,-0.1823454967661,-0.0443750381469723,-0.4363702304354655,0.3476201541415209,-0.24037263429121936,0.15162255799727475,-0.27250003814697354,96.46009931706827,59.700666706519996,0.1959975961442468,5,-0.09124994277954102,0.03625011444091797,0.049375057220458984,-0.30624985694885254,-0.08500003814697354,4,-0.02483612690717596,-1.0000000000000133,7.21999979019165,-1.0338990721882655,7.0999999046325675,1.4285831062670806,7.0,-0.02483612690717596 5589,2002-05-06,7.324999809265138,7.372499942779541,7.199999809265138,7.25,74000.0,0.010693324194201326,1.0294124246878016,1.5789389148221131,41.42857065006233,28.988837049325653,-0.2136426313052553,-0.00166290902601407,-0.028224007512312355,-0.44630602597298985,25.636787567794627,0.1725001335144034,-0.20303875098573698,0.04187483787536728,-0.3381905508318095,0.42194022658254404,-0.1481578564782211,0.23190753222895566,-0.344349899291994,88.05028202366097,53.376333345005975,0.19003269435358847,5,-0.15124988555908292,-0.05374979972839444,0.06000030040740878,-0.38374972343444913,-0.18249988555908292,0,-0.025597270291097818,1.4444224669572288,7.247499942779541,-1.0000000000000133,7.21999979019165,-1.0338990721882655,7.0999999046325675,-0.025597270291097818 5590,2002-05-07,7.375,7.387499809265138,7.324999809265138,7.324999809265138,128400.0,0.0068259647831825365,-1.4999904632933043,0.6666709052299435,44.5946036506627,30.803695515798644,-0.26834727743640396,-0.05445503786809702,-0.07701619058967513,-0.49100608603674,24.63327724390312,0.0625,-0.2167232664312415,0.09187502861022967,-0.2881903600969471,0.47194041731740644,-0.09815766574335871,0.28190772296381805,-0.37867608871460057,96.96974250787484,62.44716827524785,0.19003269435358847,5,-0.19375014305114746,-0.12000012397766202,0.010000109672546387,-0.4337499141693115,-0.28749990463256747,1,-0.03389830508474578,1.0294124246878016,7.324999809265138,1.4444224669572288,7.247499942779541,-1.0000000000000133,7.21999979019165,-0.03389830508474578 5591,2002-05-08,7.3474998474121085,7.4000000953674325,7.327499866485597,7.4000000953674325,50800.0,-0.0037288342492056703,1.7619004368715063,-1.0500009536707327,42.55317745839853,32.45853777412084,-0.22579159643661573,-0.04231656913309134,-0.046184840085460976,-0.4582719880646273,23.511264086722765,0.07250022888183594,-0.21721757081694726,0.07274987697601265,-0.2929107129618531,0.4384104669138784,-0.11008041799292023,0.25558017194494553,-0.3277053822479248,83.1999206542963,51.575168691866644,0.18283029496893266,5,-0.1599998474121085,-0.09249997138977051,0.0375002622604379,-0.40624976158142,-0.21749973297119052,2,-0.03606667192772128,-1.4999904632933043,7.375,1.0294124246878016,7.324999809265138,1.4444224669572288,7.247499942779541,-0.03606667192772128 5592,2002-05-09,7.2750000953674325,7.3474998474121085,7.2750000953674325,7.3474998474121085,55200.0,-0.009867268261354423,1.0,1.3809411358660786,43.71585923974958,34.72138295871189,-0.13188869566377548,0.019362066831411617,0.028388773995038363,-0.37954952885924964,22.148504970980042,0.07249975204467596,-0.21373509957582382,0.007750129699707564,-0.3510230286116194,0.3665232880110345,-0.17163644945595635,0.18713670885537148,-0.2247891797869892,44.44442089692092,9.621051562686667,0.17938657915566358,5,-0.08750009536743253,-0.02000021934509455,0.11000001430511386,-0.33375000953674405,-0.11250019073486506,3,-0.024055008720385018,1.7619004368715063,7.3474998474121085,-1.4999904632933043,7.375,1.0294124246878016,7.324999809265138,-0.024055008720385018 5593,2002-05-10,7.247499942779541,7.28000020980835,7.1875,7.28000020980835,60400.0,-0.0037800896532500516,4.692273834326125,0.4482810783791537,47.61905032220568,36.81088134991864,-0.06891674803427872,0.02822588620263744,0.057363606395986366,-0.34775963306647917,20.614184947706065,0.09250020980834961,-0.19164800287205175,-0.007000017166137518,-0.34826933688222006,0.334269302549945,-0.17763467702417834,0.1636346426919033,-0.16930589281613884,28.235254518731157,-10.53892582308561,0.1706346598580412,5,-0.059999942779541016,0.007499933242796963,0.13750016689300537,-0.30624985694885254,0.0025000572204589844,4,-0.0058640937439161656,1.0,7.2750000953674325,1.7619004368715063,7.3474998474121085,-1.4999904632933043,7.375,-0.0058640937439161656 5594,2002-05-13,7.324999809265138,7.324999809265138,7.252500057220459,7.262499809265138,11600.0,0.010693324194201326,1.319992065429716,-1.9230611226855248,55.847947508874555,41.30106803039954,-0.10668645400532117,-0.06542677101852146,-0.01813358821854738,-0.4229903706578151,18.958839170765312,0.07749986648559659,-0.16083343404915862,0.07862486839294558,-0.24665019197414928,0.40389992876004044,-0.0840126617906014,0.24126239857649256,-0.22106127566941325,64.70576355619397,21.07546404527907,0.1626375301835473,5,-0.1374998092651376,-0.07999992370605558,0.0650002956390372,-0.38374972343444913,-0.022500038146973544,0,-0.02218428789950677,4.692273834326125,7.247499942779541,1.0,7.2750000953674325,1.7619004368715063,7.3474998474121085,-0.02218428789950677 5595,2002-05-14,7.28000020980835,7.329999923706055,7.25,7.2750000953674325,83600.0,-0.0061432901881949276,-1.9090719933416562,0.08000183105467329,61.612928630670694,44.982857978167914,-0.019882837422887434,-0.03771897429652782,0.02830647794027641,-0.3753615095832963,17.17057066119993,0.07999992370605469,-0.11608418301257384,0.043375253677368164,-0.26425692548517343,0.35100743283990976,-0.11044083590390308,0.1971913432586394,-0.15237675127088846,43.52949096253727,-5.387602012082581,0.153816089581271,5,-0.03625011444091708,-0.03500032424926758,0.14562487602233887,-0.33875012397766113,0.08249998092651278,1,-0.018887401392796765,1.319992065429716,7.324999809265138,4.692273834326125,7.247499942779541,1.0,7.2750000953674325,-0.018887401392796765 5596,2002-05-15,7.372499942779541,7.372499942779541,7.262499809265138,7.2874999046325675,72400.0,0.012706006910077727,1.5882372740634152,16.999618539007585,69.72476422069025,49.14245421740678,-0.07785022599840641,-0.14576491884705867,-0.06116466953491617,-0.46307069336931406,15.77895260812201,0.11000013351440341,-0.07681440963190767,0.14099998474121112,-0.15302560765796702,0.43502557714038925,-0.0060128114583779535,0.2880127809408002,-0.22308635329568194,100.0,44.54149063232982,0.147012796199589,5,-0.08499979972839355,-0.12750005722045898,0.061875104904174805,-0.43124985694885254,0.027500152587891513,2,-0.03865715152581739,-1.9090719933416562,7.28000020980835,1.319992065429716,7.324999809265138,4.692273834326125,7.247499942779541,-0.03865715152581739 5597,2002-05-16,7.2750000953674325,7.369999885559082,7.262499809265138,7.369999885559082,62000.0,-0.01322480137929305,1.2631644991441822,-1.1176440889048236,67.85717124033417,52.772674769072054,0.03159436192234466,-0.06851406402298821,0.0390186039544842,-0.3612187814558885,14.290113350039663,0.11000013351440341,-0.027628735727548204,0.05412514209747421,-0.2152760695445588,0.3235263537395072,-0.08057546372354185,0.18882574791849027,-0.10553958541288733,47.29736347632487,-14.549358107126388,0.1347006058210164,5,0.01874995231628329,-0.03125023841857999,0.14937496185302646,-0.33375000953674405,0.0949997901916495,3,-0.019931268594600815,1.5882372740634152,7.372499942779541,-1.9090719933416562,7.28000020980835,1.319992065429716,7.324999809265138,-0.019931268594600815 5598,2002-05-17,7.25,7.2750000953674325,7.2125000953674325,7.2750000953674325,67600.0,-0.0034364391807159,3.9999809265860757,0.26315947979462,64.88096657254798,55.37849653823713,0.06368337167795524,-0.057487601723066106,0.06735349628883114,-0.33188797533280656,14.139616887729133,0.0625,0.004836066738784339,0.036125040054320934,-0.22180430355845537,0.29405438366709724,-0.09283963175206722,0.1650897118607091,-0.06209632321242342,23.437462747061062,-43.486304658503386,0.12896467180638793,5,0.04375004768371582,-0.008749961853027344,0.16812503337860107,-0.3087499141693115,0.10500001907348633,4,-0.012068978671370023,1.2631644991441822,7.2750000953674325,1.5882372740634152,7.372499942779541,-1.9090719933416562,7.28000020980835,-0.012068978671370023 5599,2002-05-20,7.2150001525878915,7.247499942779541,7.2125000953674325,7.247499942779541,30800.0,-0.004827565160290814,1.1538506683098768,1.2999866486104201,62.28573639541237,57.34417795432043,0.09100947557478545,-0.029721584935049172,0.10373829346855779,-0.29267705455392345,14.807542942884593,0.03749990463256747,0.02668513577610554,0.004750180244446511,-0.25084969941307556,0.2603500599019686,-0.12304975958431452,0.13255012007320754,-0.010128762313926565,1.5625372529385204,-69.65407851711531,0.12779993982876114,5,0.07874989509582431,0.026249885559081143,0.1949998140335074,-0.27375006675720304,0.16750001907348633,0,0.004850983599709924,3.9999809265860757,7.25,1.2631644991441822,7.2750000953674325,1.5882372740634152,7.372499942779541,0.004850983599709924 5600,2002-05-21,7.207499980926514,7.2249999046325675,7.1599998474121085,7.207499980926514,40000.0,-0.0010395248098071797,2.714305177111905,-0.0,56.86902048725796,58.93482717974925,0.08074198394774879,-0.024875041627456795,0.11192005910450664,-0.28076708469602085,14.812025246698962,0.06500005722045898,0.04470710231056252,-0.0018749952316285956,-0.25738206892842985,0.25363207846517266,-0.12962853208002922,0.12587854161677203,0.19250011444091886,22.35299397502529,-45.37575269095345,0.1277535368484007,5,0.05874991416931152,0.033750057220458984,0.20687496662139893,-0.2662498950958252,0.35249996185302734,1,0.013180685458626717,1.1538506683098768,7.2150001525878915,3.9999809265860757,7.25,1.2631644991441822,7.2750000953674325,0.013180685458626717 5601,2002-05-22,7.2750000953674325,7.2750000953674325,7.21999979019165,7.21999979019165,54400.0,0.009365260439756717,-1.0000000000000322,100.0,53.767146552399915,60.05163688115484,0.0020967681547228167,-0.08283958943437764,0.04751185106047551,-0.34222258881693346,13.83305363993809,0.06750011444091886,0.0534759830302054,0.056875109672547275,-0.19481846092487842,0.308568680269973,-0.06897167562616602,0.18272189497126057,0.12019999504089363,54.76201288822546,-8.517622067236694,0.12584678529871296,5,-0.008750200271607333,-0.03750014305114835,0.13937485218048007,-0.33375000953674405,0.7474999427795401,2,0.012027504360192065,2.714305177111905,7.207499980926514,1.1538506683098768,7.2150001525878915,3.9999809265860757,7.25,0.012027504360192065 5602,2002-05-23,7.375,7.375,7.262499809265138,7.2750000953674325,112400.0,0.013745691178237207,1.2500059604701441,1.8181699958384896,57.9439357846845,61.19884637698582,-0.09188958072918929,-0.16574051946316448,-0.04792860119221842,-0.43525559098647015,12.35036106390765,0.1125001907348624,0.05777198789884341,0.14062502384185827,-0.10730256900995627,0.3885526166936728,0.016661227415950997,0.26458882026776553,0.015496085548401872,100.0,39.22721212972594,0.12396379642590737,5,-0.10750007629394531,-0.13750004768371582,0.0393749475479126,-0.4337499141693115,0.3125,3,0.003389843439651763,-1.0000000000000322,7.2750000953674325,2.714305177111905,7.207499980926514,1.1538506683098768,7.2150001525878915,0.003389843439651763 5603,2002-05-24,7.300000190734862,7.369999885559082,7.2874999046325675,7.369999885559082,40000.0,-0.010169465663069532,1.3571525885558837,-0.6999976158119503,48.43752235176301,60.37546580397343,-0.009677092850330915,-0.06866456328815485,0.03190088781946354,-0.3535345213779335,10.709908505402625,0.08750009536743253,0.06463666118986922,0.04937520027160591,-0.16764937530654844,0.26639977584976027,-0.059137087517471265,0.1578874880606831,0.08588597005081322,65.11639254094116,7.472061127813049,0.10851228778907716,5,-0.032500267028807706,-0.06625032424926758,0.10937476158142179,-0.3587501049041739,0.24499988555908292,4,0.009588999040446966,1.2500059604701441,7.375,-1.0000000000000322,7.2750000953674325,2.714305177111905,7.207499980926514,0.009588999040446966 5604,2002-05-28,7.364999771118164,7.369999885559082,7.207499980926514,7.2874999046325675,56400.0,0.008904051874655927,2.714279486215334,-1.107145776566756,49.38648799187445,59.016972399662734,-0.07644498985901471,-0.11058707656134015,-0.027736505697725455,-0.4114863852089883,8.698529906750053,0.16249990463256836,0.07727615648750508,0.09612479209899938,-0.09156525383760883,0.2838148380356076,0.002279769130694831,0.18996981506730393,0.016368663400040617,95.34873405368963,40.915785350937014,0.09384502296830431,5,-0.09749984741210938,-0.16749978065490723,0.04437518119812012,-0.4237496852874756,0.23000001907348633,1,-0.0013577396273509734,1.3571525885558837,7.300000190734862,1.2500059604701441,7.375,-1.0000000000000322,7.2750000953674325,-0.0013577396273509734 5605,2002-05-29,7.28000020980835,7.364999771118164,7.28000020980835,7.364999771118164,32400.0,-0.011541013435348635,1.0,-1.0967704225092012,46.13181721547246,56.39553384352742,0.009559896721183847,-0.0037260885234093877,0.06086154907733654,-0.3221371509273796,6.494849133166963,0.08499956130981445,0.08598245707546148,-0.0028747797012327325,-0.14146990297340256,0.1357203435709371,-0.07217234133731765,0.06642278193485218,0.09694085296773292,43.283713806640414,-7.200159271833762,0.06929756163608504,5,-0.012500286102294922,-0.09250020980834961,0.1081247329711914,-0.33875012397766113,0.3624997138977051,2,0.014079664683928073,2.714279486215334,7.364999771118164,1.3571525885558837,7.300000190734862,1.2500059604701441,7.375,0.014079664683928073 5606,2002-05-30,7.2874999046325675,7.3125,7.25,7.28000020980835,48800.0,0.0010301778307799658,1.1739173701756422,-0.08823215918588408,50.7739839357144,54.497401920791894,-0.012588890977299094,0.0037328674626611047,0.056073946923237195,-0.3234030964044061,5.479919526786327,0.0625,0.08047962864181546,-0.004750084877015226,-0.11338871287834529,0.10388854312431484,-0.05906939887768026,0.049569229123649805,0.085102333836236,47.76114304259028,-3.342648959982938,0.05431931400066519,5,-0.019999980926512784,-0.09999990463256747,0.09312510490417569,-0.32124972343444735,0.27500009536743253,3,0.03739280160727665,1.0,7.28000020980835,2.714279486215334,7.364999771118164,1.3571525885558837,7.300000190734862,0.03739280160727665 5607,2002-05-31,7.144999980926514,7.3125,7.144999980926514,7.2874999046325675,76000.0,-0.019554020661526006,-1.3508787193318252,-19.000762970500606,44.44443295782424,52.226675963600364,0.12240326101887344,0.14790928630840483,0.20089495355058862,-0.175434767201196,5.696060812864665,0.16750001907348633,0.06936746585247455,-0.14350001811981183,-0.2668244893784397,-0.020175546861183946,-0.20516225374912622,-0.08183778249049745,0.22335020972115593,0.0,-51.76596813926826,0.061662235629314145,5,0.11500000953674316,0.04250001907348633,0.19000005722045898,-0.17874979972839355,0.26999998092651367,4,0.12281316438949386,1.1739173701756422,7.2874999046325675,1.0,7.28000020980835,2.714279486215334,7.364999771118164,0.12281316438949386 5608,2002-06-03,7.067500114440918,7.1500000953674325,7.067500114440918,7.137499809265138,83600.0,-0.010846727318751692,-1.3571525885558837,0.4912261915916089,36.04334292351251,49.3108544667226,0.19142329630185984,0.2226478639052143,0.2782513012357173,-0.09298139318500276,6.4749088771982235,0.08249998092651456,0.03907785588954571,-0.21199989318847656,-0.3694682473859716,-0.05453153899098151,-0.29073407028722364,-0.13326571608972948,0.2919160678179056,0.0,-48.05838669780019,0.07873417709874737,6,0.15374994277954102,0.11999988555908203,0.21125006675720215,-0.08249998092651278,0.16499996185302734,0,0.08772548645485623,-1.3508787193318252,7.144999980926514,1.1739173701756422,7.2874999046325675,1.0,7.28000020980835,0.08772548645485623 5609,2002-06-04,7.137499809265138,7.137499809265138,7.057499885559082,7.0625,51600.0,0.009904449054226383,1.1333367241839438,-1.0714305177111707,42.480172839394385,47.712093616959976,0.12211586004118313,0.14533215972603664,0.21053043333778465,-0.15900728488897542,6.601611937000801,0.07999992370605558,0.01733535472759673,-0.13262519836425657,-0.3006592513738928,0.035408854645379684,-0.2166422248690747,-0.04860817185943844,0.20440140892461134,26.016245033913894,-21.68081351136937,0.08401702650481828,6,0.07875013351440341,0.05000019073486239,0.13500022888183505,-0.15249967575073242,-0.007499694824219638,1,0.057092858552491244,-1.3571525885558837,7.067500114440918,-1.3508787193318252,7.144999980926514,1.1739173701756422,7.2874999046325675,0.057092858552491244 5610,2002-06-05,7.125,7.1875,7.122499942779541,7.1875,48400.0,-0.0017512868089903932,1.0800018310546875,-0.8333354526149718,35.73483942779407,45.70850393644821,0.13598235799017822,0.14560766326088803,0.22118106499073598,-0.14136848234185795,6.42964714077713,0.06500005722045898,-0.0008972172677754742,-0.1326250076293949,-0.3049501946733333,0.03970017941454351,-0.2187876011513641,-0.04646241410742569,0.19414911157929549,26.470621234390602,-14.00692365534437,0.08616259352196924,6,0.09124994277954102,0.0625,0.14562499523162842,-0.12749981880187988,-0.012499809265137607,2,0.06596488283391588,1.1333367241839438,7.137499809265138,-1.3571525885558837,7.067500114440918,-1.3508787193318252,7.144999980926514,0.06596488283391588 5611,2002-06-06,7.082499980926514,7.125,7.0625,7.112500190734862,54400.0,-0.005964914957682255,1.272734366194741,0.48000335693357954,38.15381130232895,43.509601216186496,0.1657332533313678,0.17627430036988567,0.2556582841394386,-0.09268698155505195,6.310953755543519,0.0625,-0.01627635661537319,-0.16187503337860143,-0.3454855477066232,0.02173548094942035,-0.2536802905426123,-0.07006977621459054,0.21571719257116495,9.803954567723935,-28.579470404785653,0.091805257164011,6,0.13124990463256836,0.10500001907348633,0.18812501430511475,-0.0787498950958252,-0.019999980926513672,3,0.0790681177956436,1.0800018310546875,7.125,1.1333367241839438,7.137499809265138,-1.3571525885558837,7.067500114440918,0.0790681177956436 5612,2002-06-07,7.0999999046325675,7.125,7.0875000953674325,7.0999999046325675,43200.0,0.002470868161409401,-2.000038147555097,-0.0,40.6831998284566,42.648009824708,0.11747614659665029,0.1528271064179405,0.2281586283274306,-0.10292278988394532,6.701896599131543,0.04250001907348633,-0.024633791736517807,-0.13562510013580376,-0.3294839326490129,0.05823373237740537,-0.23255451639240832,-0.038695683879199194,0.17895988583002342,32.692293584711194,-7.268503088183806,0.09692941625660458,6,0.11374998092651456,0.12875008583068936,0.1687500476837167,0.010000228881837714,-0.125,4,0.06514085937742942,1.272734366194741,7.082499980926514,1.0800018310546875,7.125,1.1333367241839438,7.137499809265138,0.06514085937742942 5613,2002-06-10,7.204999923706055,7.2249999046325675,7.0999999046325675,7.0999999046325675,37200.0,0.014788735279415599,-1.3809519484470603,100.0,49.42855710396267,42.65268417049558,-0.0027008413575586587,0.046883584943312684,0.11336686262755613,-0.19937561030333306,7.024441518187984,0.125,-0.03282254390287953,-0.028500080108642578,-0.22274219264230677,0.1657420324250216,-0.12562113637547423,0.06862097615818907,0.05624307436425546,88.05971423935277,41.455522005836166,0.097121056266832,6,0.006249904632568359,0.02375006675720215,0.04562509059906006,-0.003749847412109375,-0.042500019073487216,0,0.029146431696137176,-2.000038147555097,7.0999999046325675,1.272734366194741,7.082499980926514,1.0800018310546875,7.125,0.029146431696137176 5614,2002-06-11,7.1624999046325675,7.21999979019165,7.1624999046325675,7.195000171661378,60000.0,-0.005898684180918989,-2.538425423281061,-0.30952629642918583,47.527462738497675,42.80775589527616,0.009000271197387555,0.08072408101619288,0.1482002177065791,-0.14689204191497307,7.47360690733937,0.05749988555908292,-0.05540250848758532,-0.06287510395050155,-0.25457991023428583,0.12882970233328273,-0.1587275070923937,0.032977299191390586,0.08244364443684482,61.53843896627491,11.376434873112103,0.09585240314189203,6,0.022500038146973544,0.06625008583068936,0.05750012397766202,0.05625009536743253,-0.5274996757507315,1,0.009773148006061882,-1.3809519484470603,7.204999923706055,-2.000038147555097,7.0999999046325675,1.272734366194741,7.082499980926514,0.009773148006061882 5615,2002-06-12,7.142499923706055,7.190000057220459,7.0999999046325675,7.167500019073486,66800.0,-0.002792318491142587,1.5714266251592546,0.7692273834325705,42.31881109405238,41.86829224620261,0.008319580036724616,0.09475273385780714,0.1596594985971196,-0.11792140241768223,8.088189081709887,0.09000015258789151,-0.06506980531871953,-0.07600007057189906,-0.26931194361047783,0.11731180246667972,-0.1726560070911889,0.020655865947390772,0.0874481322825309,49.230751173020366,-0.3349501036881861,0.09665593651928955,6,0.04250001907348633,0.08625006675720215,0.08000004291534424,0.16125011444091797,-0.7799997329711923,2,-0.001750060818852761,-2.538425423281061,7.1624999046325675,-1.3809519484470603,7.204999923706055,-2.000038147555097,7.0999999046325675,-0.001750060818852761 5616,2002-06-13,7.0875000953674325,7.137499809265138,7.0875000953674325,7.130000114440918,53600.0,-0.007700361067709216,-1.3529266568682332,1.6999942779758939,32.41585915212001,40.531784045568806,0.03572256393202711,0.13418612414689068,0.20659294897009062,-0.0526627891507907,8.403618103101387,0.05499982833862216,-0.08359110849458062,-0.11674990653991646,-0.30419184138000155,0.07069202830016863,-0.21047087395995856,-0.02302893911987436,0.13249969482421786,0.0,-41.40212836607391,0.09372096742004252,6,0.053749799728392667,0.1412498950958243,0.13062477111816317,0.21624994277954013,-0.6375002861022949,3,0.0035273502689292524,1.5714266251592546,7.142499923706055,-2.538425423281061,7.1624999046325675,-1.3809519484470603,7.204999923706055,0.0035273502689292524 5617,2002-06-14,7.130000114440918,7.1500000953674325,7.0875000953674325,7.0999999046325675,78400.0,0.005996475273596813,-1.2727343661948143,-0.70588697281472,39.17194124864851,40.87940608169502,-0.010201770649942432,0.08460376765929656,0.15554814352415658,-0.08459264971937586,8.686935723910816,0.0625,-0.09293932996844756,-0.06699988842010463,-0.2541361997237299,0.12013642288352067,-0.16056804407191727,0.02656826723170802,0.07699968338012653,30.90914765673201,-7.183745873082962,0.09356815565181287,6,0.011249780654907227,0.08624982833862305,0.09124982357025146,0.1737499237060547,-0.9075002670288095,4,-0.009467056571879295,-1.3529266568682332,7.0875000953674325,1.5714266251592546,7.142499923706055,-2.538425423281061,7.1624999046325675,-0.009467056571879295 5618,2002-06-17,7.1624999046325675,7.25,7.0900001525878915,7.142499923706055,98000.0,0.0045581752692858135,-1.5600073242467118,0.6666613685130238,36.54482628827132,40.21992313157024,-0.031076740274150083,0.04765592372770211,0.11567218677363567,-0.10738360831178273,9.116862331731898,0.1599998474121085,-0.10847498307333492,-0.030125093460084074,-0.21613213296248723,0.1558819460423191,-0.12312861321128565,0.0628784262911175,-0.10500001907348544,46.15375586509965,14.671175858290404,0.09300351975120165,6,-0.006249904632567471,0.053750038146973544,0.05875003337860196,0.14125013351440519,-0.8249998092651349,0,-0.02617801081975979,-1.2727343661948143,7.130000114440918,-1.3529266568682332,7.0875000953674325,1.5714266251592546,7.142499923706055,-0.02617801081975979 5619,2002-06-18,7.25,7.25,7.15500020980835,7.15749979019165,25200.0,0.0122164183640463,1.0540448586760969,4.62501490117561,48.013227675297955,41.58418849240401,-0.11280290140843618,-0.0390918890485219,0.020693458627879302,-0.18249176615686835,9.57002270766291,0.09499979019165039,-0.10476140549382862,0.055625009536742986,-0.131920596355668,0.24317061542915397,-0.03814779340946295,0.14939781248294892,-0.18865011215210004,100.0,67.11813556535981,0.09377280294620559,6,-0.09375,-0.033750057220458984,-0.028750061988830566,0.053750038146972656,-0.9749999046325675,1,-0.012068978671370023,-1.5600073242467118,7.1624999046325675,-1.2727343661948143,7.130000114440918,-1.3529266568682332,7.0875000953674325,-0.012068978671370023 5620,2002-06-19,7.302499771118164,7.324999809265138,7.237500190734862,7.237500190734862,225600.0,0.007241347740436499,-1.6923133353873954,0.7026965724507408,50.937493108202325,43.00459758194549,-0.15363260102001064,-0.08865498295736618,-0.03479934641112692,-0.2220886731766658,9.862625735458012,0.08749961853027521,-0.08336637884875664,0.10337479114532488,-0.09028301214673817,0.29703259443738794,0.0065458894992938,0.20020369279135597,-0.2373768810272221,90.52628831516628,57.06757207218426,0.09682890164603139,6,-0.096249818801879,-0.08624982833862305,-0.08624982833862305,0.0012502670288085938,-1.0774998664855966,2,-0.09140699255840168,1.0540448586760969,7.25,-1.5600073242467118,7.1624999046325675,-1.2727343661948143,7.130000114440918,-0.09140699255840168 5621,2002-06-20,7.362500190734862,7.394999980926514,7.264999866485597,7.295000076293945,150400.0,0.00821642197840311,-1.0392089398178073,1.0384700030810936,65.15682475967046,45.72388924096926,-0.18968557544864506,-0.14942510782087925,-0.10167060435590258,-0.2701833013641304,10.774534878055018,0.13000011444091708,-0.0714869861345866,0.15900020599365128,-0.04552363161149042,0.363524043598793,0.05673828719108087,0.2612621247962217,-0.2869822238769526,89.43095860586688,49.60261623988546,0.10226191880257071,6,-0.12125015258788974,-0.13625025749206454,-0.11812520027160556,-0.05875015258788974,-0.9725003242492658,3,-0.13582342602291853,-1.6923133353873954,7.302499771118164,1.0540448586760969,7.25,-1.5600073242467118,7.1624999046325675,-0.13582342602291853 5622,2002-06-21,7.4000000953674325,7.414999961853027,7.332499980926514,7.372499942779541,140400.0,0.0050933655227283214,1.869570265204916,0.4074089772390301,74.53876954066637,48.51391284504744,-0.20132689907134438,-0.19495129033546998,-0.14284585450482634,-0.29483971795102537,10.899056689273078,0.08249998092651367,-0.049890178088865866,0.1952501058578502,-0.013939452455793422,0.4044396641714938,0.09065532670102883,0.29984488501467155,-0.3053132076654066,95.38465375733254,48.43143533148208,0.10459477915682161,6,-0.14875006675720304,-0.16375017166137784,-0.13375008106231778,-0.09625005722045987,-0.8800001144409189,4,-0.12837841538637496,-1.0392089398178073,7.362500190734862,-1.6923133353873954,7.302499771118164,1.0540448586760969,7.25,-0.12837841538637496 5623,2002-06-24,7.369999885559082,7.4000000953674325,7.335000038146973,7.4000000953674325,120000.0,-0.0040540823542869475,3.3333068425651686,-1.0909106672215256,68.2353055573423,50.814784269363514,-0.16255440341364036,-0.168054219612344,-0.11944380751560146,-0.2524392604669945,11.03030781389914,0.06500005722045987,-0.0273606917191902,0.16174991130828875,-0.056304267453037404,0.3798040900696149,0.052722821927625674,0.27077700068895183,-0.24968795192497595,82.69226184253722,31.72371618137406,0.10902708938066293,6,-0.11874985694885254,-0.13374996185302734,-0.10124993324279785,-0.06624984741210938,-0.8399996757507324,0,-0.1556987864267687,1.869570265204916,7.4000000953674325,-1.0392089398178073,7.362500190734862,-1.6923133353873954,7.302499771118164,-0.1556987864267687 5624,2002-06-25,7.355000019073486,7.375,7.3474998474121085,7.3499999046325675,157600.0,-0.002035260070354483,-4.499904634750298,-0.16666931574348806,67.96875523869058,53.664778063212204,-0.13117080222481103,-0.1621557296280116,-0.11086887891988795,-0.22520006634757994,11.977417901842543,0.027500152587891513,-0.007157978270800669,0.1472500324249264,-0.06933168680315749,0.3638317516530103,0.03895917281088401,0.2555408920389688,-0.2111130431818662,66.1971717475636,11.62873373825699,0.10829085961404196,6,-0.10374999046325684,-0.11875009536743164,-0.08749997615814209,-0.05124998092651367,-0.8575000762939453,1,-0.13834125371412698,3.3333068425651686,7.369999885559082,1.869570265204916,7.4000000953674325,-1.0392089398178073,7.362500190734862,-0.13834125371412698 5625,2002-06-26,7.382500171661378,7.385000228881836,7.300000190734862,7.304999828338622,240400.0,0.003738973829582104,1.0605955518564973,15.499713904250893,74.00001525878909,58.285239852842096,-0.13527203530264664,-0.19139609092579946,-0.14420390028598273,-0.23877959614848354,12.777482970836296,0.08500003814697354,-0.0015087667931439341,0.16962518692016726,-0.05868831663390672,0.39793869047424124,0.055468435143129824,0.2837819386972047,-0.21692415689284505,78.33348698076486,17.354841371247545,0.1141567517770371,6,-0.13125014305114835,-0.14625024795532315,-0.1150001287460336,-0.07875013351440519,-0.9450001716613778,2,-0.15001693877979427,-4.499904634750298,7.355000019073486,3.3333068425651686,7.369999885559082,1.869570265204916,7.4000000953674325,-0.15001693877979427 5626,2002-06-27,7.559999942779541,7.559999942779541,7.3375000953674325,7.369999885559082,149600.0,0.024043314187721654,1.342102951621111,2.4516027810249854,79.29937118226484,62.743843178799466,-0.2667509360800189,-0.3662098714627682,-0.32559627968825744,-0.4003869141899514,14.079102832738922,0.2224998474121085,0.015106222839536443,0.33349995613098127,0.05865356464572535,0.6083463476162372,0.19607676038835287,0.47092315187360967,-0.3744700122442488,100.0,33.97919406243105,0.13742319574262818,6,-0.2349998950958252,-0.2512500286102295,-0.3062499761581421,-0.25624990463256836,-1.184999942779541,3,-0.1765873079697593,1.0605955518564973,7.382500171661378,-4.499904634750298,7.355000019073486,3.3333068425651686,7.369999885559082,-0.1765873079697593 5627,2002-06-28,8.022500038146973,8.125,7.567500114440918,7.567500114440918,382400.0,0.061177261755029466,-1.450549358418116,2.3947357193588297,85.77681264910292,68.21406388555853,-0.658594355312105,-0.8006488459277294,-0.7870979322108553,-0.8441038788808424,15.34050062588972,0.565000057220459,0.05285158782192223,0.7521250486373905,0.30554952349524545,1.1987005737795355,0.5288372860663184,0.9754128112084626,-0.7995231063872552,87.57575932722598,23.337154124167327,0.22328776257107247,6,-0.38249993324279785,-0.43125009536743164,-0.770625114440918,-0.71875,-1.6675000190734863,4,-0.20349020428779563,1.342102951621111,7.559999942779541,1.0605955518564973,7.382500171661378,-4.499904634750298,7.355000019073486,-0.20349020428779563 5628,2002-07-01,7.6875,7.997499942779541,7.670000076293945,7.997499942779541,146000.0,-0.04175756142774045,1.11290275442728,-0.6813186698022645,68.29268697915512,70.46733714154267,-0.26964774938101854,-0.43934377865583407,-0.4518283874421378,-0.49211794766950057,16.08144324107758,0.35249996185302734,0.10055617015392038,0.3861250162124632,-0.08647276312253549,0.8587227955474619,0.14982612654496386,0.6224239058799625,-0.3562803000514485,46.96968470941832,-16.883002873854686,0.23629888966749926,7,-0.006249904632568359,-0.09625005722045898,-0.43500006198883057,-0.38374996185302734,-1.3125,0,-0.15186992118029086,-1.450549358418116,8.022500038146973,1.342102951621111,7.559999942779541,1.0605955518564973,7.382500171661378,-0.15186992118029086 5629,2002-07-02,7.545000076293945,7.75,7.5250000953674325,7.695000171661378,108000.0,-0.018536575441438052,-1.3684193354899878,0.4838713646928197,62.92135416252081,71.79887725868917,-0.09040888562321481,-0.27905704498751405,-0.30740487635230984,-0.3336874894895523,16.345558705030456,0.22499990463256747,0.13840528364499605,0.22325007915496808,-0.2547064106939576,0.7012065690038938,-0.015728165769494318,0.4622283240794305,-0.11852674033922028,29.696962691096225,-34.5179596445761,0.2389782449244628,7,0.14999985694885254,0.0462498664855957,-0.2943751811981201,-0.24125003814697266,-1.1575002670288077,1,-0.13452615721962413,1.11290275442728,7.6875,-1.450549358418116,8.022500038146973,1.342102951621111,7.559999942779541,-0.13452615721962413 5630,2002-07-03,7.59499979019165,7.617499828338622,7.5250000953674325,7.59499979019165,58000.0,0.006626867248789248,3.1110922731319444,-0.0,66.34459805616264,71.9308520694105,-0.1056660397338769,-0.3078223784999148,-0.3528454715487843,-0.3681025535654907,17.172663522268163,0.09249973297118963,0.1807919821628765,0.24974980354309118,-0.23366161049076162,0.733161217576944,0.008044096526164779,0.49145551056001757,-0.08470325455149208,32.698377905755095,-38.001841630445824,0.24170570701692634,7,0.11750030517578125,-0.003749847412109375,-0.36249983310699463,-0.29124975204467773,-1.182499885559083,2,-0.14450294637656802,-1.3684193354899878,7.545000076293945,1.11290275442728,7.6875,-1.450549358418116,8.022500038146973,-0.14450294637656802 5631,2002-07-05,7.642499923706055,7.664999961853027,7.5974998474121085,7.5974998474121085,34000.0,0.006254132301062976,-1.999999999999921,100.0,66.45264356090686,71.03239362721501,-0.12211280400275104,-0.32803620597474037,-0.39111079137175775,-0.3995836078559325,17.64742334834783,0.07000017166137695,0.21057913068494294,0.2692499399185184,-0.21495342972226972,0.7534533095593066,0.027148255098124352,0.5113516247389125,-0.11749982833862216,19.583307835786673,-53.830707233914765,0.24210168482039413,7,0.07000017166137695,-0.05124998092651367,-0.41499996185302734,-0.33874988555908203,-1.2174997329711923,4,-0.15767091079298534,3.1110922731319444,7.59499979019165,-1.3684193354899878,7.545000076293945,1.11290275442728,7.6875,-0.15767091079298534 5632,2002-07-08,7.5625,7.614999771118164,7.5625,7.579999923706055,95600.0,-0.010467768989817716,-5.0,-0.38888653414147495,62.46106201289452,70.39081101116527,-0.01859349442056768,-0.22304604156114483,-0.3010033713924347,-0.30386717172338695,18.040312425087045,0.07999992370605469,0.2344801053216008,0.16612501144409197,-0.3071849317459314,0.6394349546341154,-0.07052996015091928,0.40277998303910323,0.5625,7.936490315913376,-66.07851198603217,0.23665497159501162,7,0.15000009536743164,0.028749942779541016,-0.33500003814697266,-0.25874996185302734,-1.2125000953674325,0,-0.15702479338842978,-1.999999999999921,7.642499923706055,3.1110922731319444,7.59499979019165,-1.3684193354899878,7.545000076293945,-0.15702479338842978 5633,2002-07-09,7.414999961853027,7.572500228881836,7.4000000953674325,7.5625,70800.0,-0.019504137275632716,1.0596969886754963,8.428610354223434,54.954953922923636,68.94483308719116,0.15193911011270522,-0.06219545732231424,-0.14248355231905396,-0.1413487695378164,19.06106813753278,0.1725001335144034,0.2395416218601527,0.008124971389770863,-0.4565477282296335,0.47279767100917525,-0.22421137841993133,0.24046132119947305,0.6987500381469722,4.28567730649578,-63.69773064027502,0.23233634980970197,7,0.2975001335144043,0.17624998092651367,-0.19124996662139893,-0.11124992370605469,-1.0924997329711914,1,-0.14295346570907386,-5.0,7.5625,-1.999999999999921,7.642499923706055,3.1110922731319444,7.59499979019165,-0.14295346570907386 5634,2002-07-10,7.232500076293945,7.4000000953674325,7.230000019073486,7.4000000953674325,48000.0,-0.024612257113683755,1.0298514260987783,1.1355930559596608,48.05014785935988,66.06151448725457,0.35228111911324334,0.1326168908859202,0.048336702460336944,0.05186770090012516,19.7432596725974,0.18499994277954102,0.2307160012202667,-0.17787492275238037,-0.6358029419937861,0.2800530964890253,-0.4068389323730832,0.051089086868322475,0.8526999275207512,0.574725873406843,-61.89036965737208,0.22896400962070274,7,0.44499993324279785,0.3587498664855957,-0.02812504768371582,0.07124996185302734,-0.9825000762939453,2,-0.11856205561678235,1.0596969886754963,7.414999961853027,-5.0,7.5625,-1.999999999999921,7.642499923706055,-0.11856205561678235 5635,2002-07-11,7.130000114440918,7.21999979019165,7.070000171661378,7.21750020980835,80400.0,-0.014172134223543575,2.243261076887369,0.5223885695740892,43.67346599832467,62.10308057792789,0.46399089890652867,0.24678518837631902,0.15813752301076356,0.15856941268414282,19.738501595000518,0.16249990463256747,0.22780107274846628,-0.27974989414215123,-0.7392487158570491,0.17974892757274663,-0.5094993049995997,-0.050000483284702746,0.9038878902893064,10.084027552381848,-46.94716467443509,0.22974941085744888,7,0.4674999713897705,0.46374988555908203,0.07187485694885254,0.1737499237060547,-0.8924999237060556,3,-0.10413748853551064,1.0298514260987783,7.232500076293945,1.0596969886754963,7.414999961853027,-5.0,7.5625,-0.10413748853551064 5636,2002-07-12,7.112500190734862,7.184999942779541,7.0999999046325675,7.139999866485597,39200.0,-0.0024544072125064487,-2.2380813979890433,0.31428166603998736,42.09078509056493,57.249077515868116,0.45967743511164283,0.2806427900002726,0.17966169362705298,0.18160910914968387,19.631336353265876,0.08500003814697354,0.22586088362771406,-0.29849982261657804,-0.7544296975113545,0.1574300522781984,-0.5264647600639663,-0.07053488516918982,0.8442767873498545,7.798174368539961,-42.54820633346808,0.22796493744738813,7,0.4212498664855966,0.4812498092651376,0.08937478065490811,0.19124984741211026,-0.9375,4,-0.09841831526614986,2.243261076887369,7.130000114440918,1.0298514260987783,7.232500076293945,1.0596969886754963,7.414999961853027,-0.09841831526614986 5637,2002-07-15,7.0625,7.0999999046325675,6.9724998474121085,7.0999999046325675,77200.0,-0.007029903605485388,5.800020345104146,1.3636489743544078,41.63265443818062,54.286851677982064,0.4013915034451969,0.34290781857508357,0.22931954909847097,0.23236392989183052,19.887701297666975,0.1400003433227539,0.21620020308536514,-0.34512500762939435,-0.8107102633753644,0.12046024811657574,-0.5779176355023798,-0.11233237975640886,0.8233348335708497,15.00001589456196,-29.96372366171712,0.23279262787298516,7,0.2987499237060547,0.4862499237060547,0.13812494277954102,0.24125003814697266,-0.9074997901916504,0,-0.0902654597189575,-2.2380813979890433,7.112500190734862,2.243261076887369,7.130000114440918,1.0298514260987783,7.232500076293945,-0.0902654597189575 5638,2002-07-16,6.9749999046325675,7.137499809265138,6.9749999046325675,7.050000190734862,67600.0,-0.012389394034326706,-3.333314259919812,2.000012715689937,40.05235223039973,51.745851463301946,0.42152238010470544,0.43810238634185517,0.31456694448859945,0.32067635540237216,21.119737572875835,0.16249990463257014,0.17950747082687712,-0.4232501029968274,-0.9163554286460025,0.06985522265234767,-0.669802765821415,-0.17669744017223987,0.8195014303224077,0.5848083673439771,-39.97074814581513,0.24655266282458763,7,0.3437500000000009,0.5737500190734872,0.24625003337860196,0.3287501335144052,-0.7799997329711896,1,-0.08960573599218191,5.800020345104146,7.0625,-2.2380813979890433,7.112500190734862,2.243261076887369,7.130000114440918,-0.08960573599218191 5639,2002-07-17,7.1624999046325675,7.1624999046325675,6.96999979019165,6.96999979019165,51200.0,0.026881720797654607,1.0000000000000093,-2.566658401520775,44.68598310475856,49.33933869092371,0.19451404580759224,0.25688143326996826,0.12444813051848591,0.13373002758400432,22.366236958625883,0.19250011444091708,0.0848464880468125,-0.23137509822845548,-0.7315210407899473,0.26877084433303633,-0.4814480695092014,0.018697873052290426,0.5498012815681212,77.00004577636683,39.52025786454561,0.2500729712807458,7,0.1549999713897714,0.3849999904632577,0.05750000476837247,0.14125013351440519,-1.0374999046325675,2,-0.11727744320211941,-3.333314259919812,6.9749999046325675,5.800020345104146,7.0625,-2.2380813979890433,7.112500190734862,-0.11727744320211941 5640,2002-07-18,6.635000228881836,7.125,6.612500190734862,7.125,166400.0,-0.07364742516918632,1.0918369332933735,-2.5454518431912767,30.888432500043834,45.38775968416115,0.6386812229227283,0.7713575871333536,0.6415335035048324,0.6575240785161505,23.63367185501522,0.5499997138977051,0.013091905176763952,-0.7254997968673704,-1.3296010494471258,-0.1213985442876151,-1.0275504231572476,-0.4234491705774932,0.9882247897977683,3.9301393697752403,-24.58204809492166,0.30205062628987767,7,0.47874975204467773,0.7337498664855957,0.571874737739563,0.648749828338623,-0.5600004196166983,3,-0.058025654197561116,1.0000000000000093,7.1624999046325675,-3.333314259919812,6.9749999046325675,5.800020345104146,7.0625,-0.058025654197561116 5641,2002-07-19,6.362500190734862,6.632500171661378,6.3375000953674325,6.632500171661378,109200.0,-0.041070087226341645,1.1851859046925934,0.5510206266227105,12.780264839260923,39.86767110931298,0.7940185402180973,1.0172540226182845,0.9011245920225894,0.9258938302900352,24.692053399880514,0.2975001335144034,-0.05364188041540707,-0.9479998350143441,-1.6990631803039564,-0.196936489724731,-1.3235315076591503,-0.572468162369538,1.1192233520324777,3.0303152905815325,-17.266722982615452,0.3755316726448064,7,0.5924999713897714,0.8687498569488534,0.8443747758865365,0.9087498188018808,-0.2375001907348624,4,-0.019646364833438623,1.0918369332933735,6.635000228881836,1.0000000000000093,7.1624999046325675,-3.333314259919812,6.9749999046325675,-0.019646364833438623 5642,2002-07-22,6.449999809265138,6.449999809265138,6.295000076293945,6.300000190734862,104000.0,0.013752395427459874,1.0666683620919726,-0.555554181950479,18.78938869088485,35.84927497241978,0.5946488150618485,0.9011352461092912,0.8038038637842204,0.8344912948178234,25.69088665769671,0.1549997329711923,-0.1356478069174356,-0.8130002021789542,-1.6549005636990524,0.028900159341143983,-1.2339503829390033,-0.3920500214189051,0.8486479819182176,17.867407912695203,0.9052727954910083,0.420950180760049,7,0.39750027656555087,0.760000228881835,0.7350001335144034,0.8050000667572004,-0.375,0,-0.04263560103292574,1.1851859046925934,6.362500190734862,1.0918369332933735,6.635000228881836,1.0000000000000093,7.1624999046325675,-0.04263560103292574 5643,2002-07-23,6.2224998474121085,6.449999809265138,6.199999809265138,6.449999809265138,106000.0,-0.03527131295821673,1.1978025663275187,-1.5166702694454626,18.01691014008759,32.5122485591673,0.7098521502543935,1.0943683805869595,1.0195232042382818,1.0565661402236701,26.835435690415494,0.25,-0.2357300648491787,-0.9831251621246349,-1.942525834734366,-0.0237244895149038,-1.4628254984295,-0.5034248258197698,0.8954913550911527,2.3376660693609175,-12.476020655401008,0.4797003363048654,7,0.48749995231628507,0.9400000572204599,0.9562500715255746,1.0325000286102295,-0.19749975204467596,1,-0.010847672038406198,1.0666683620919726,6.449999809265138,1.1851859046925934,6.362500190734862,1.0918369332933735,6.635000228881836,-0.010847672038406198 5644,2002-07-24,6.3375000953674325,6.425000190734862,6.1875,6.21999979019165,94400.0,0.018481358099695644,-1.6027434483839684,-0.5164849445192012,20.515829430684406,29.939177829429497,0.5079627791949566,0.9478266820844121,0.8913373223385168,0.9365548334856282,28.053826569130624,0.2375001907348624,-0.32955499403038413,-0.8172499179840083,-1.848518784734222,0.21401894876620542,-1.332884351359115,-0.3016154846089014,0.5968928284882038,16.000010172526135,3.3061578060142267,0.515634433375107,7,0.348749876022338,0.8187499046325675,0.848749876022338,0.9174997806549055,-0.34500026702881037,2,-0.022485194723739554,1.1978025663275187,6.2224998474121085,1.0666683620919726,6.449999809265138,1.1851859046925934,6.362500190734862,-0.022485194723739554 5645,2002-07-25,6.2750000953674325,6.377500057220459,6.21999979019165,6.335000038146973,110400.0,-0.009861932790452554,1.1724177620220528,-0.5106364846438429,18.160649413484734,27.280273865309475,0.48771508552599485,0.9729869104274789,0.9411042672619905,0.9935895482079866,29.906020006675167,0.1575002670288086,-0.4079673886511008,-0.8243749141693106,-1.9210167231184494,0.27226689477982813,-1.37269581864388,-0.27605400969474125,0.5100142437170767,19.662935194104953,7.516667469486501,0.5483209044745692,7,0.39999985694885165,0.8812499046325675,0.911249876022338,0.9799997806549055,-0.2899999618530291,3,-0.02390439730481775,-1.6027434483839684,6.3375000953674325,1.1978025663275187,6.2224998474121085,1.0666683620919726,6.449999809265138,-0.02390439730481775 5646,2002-07-26,6.2249999046325675,6.300000190734862,6.1875,6.28249979019165,37600.0,-0.007968157764934203,1.4324185001134366,0.9583323399216687,18.41794087849297,24.7008612475664,0.4454253859509043,0.9674456127265794,0.9745458692298667,1.0380177254387286,30.50816131928559,0.1125001907348624,-0.4667758960627735,-0.8076251029968269,-1.9478656788358402,0.3326154728421864,-1.377745390916333,-0.23750481507732069,0.4405115666350401,14.285688335373509,1.5405322004894746,0.5701202879195064,7,0.4500000476837167,0.9312500953674325,0.9862500429153451,1.0199999809265146,-0.23000001907348544,4,-0.024096401231396225,1.1724177620220528,6.2750000953674325,-1.6027434483839684,6.3375000953674325,1.1978025663275187,6.2224998474121085,-0.024096401231396225 5647,2002-07-29,6.389999866485597,6.389999866485597,6.2249999046325675,6.237500190734862,165200.0,0.026506018374432117,1.1639385269608973,-2.652173552485353,25.99531113795706,23.138967792850547,0.1955650711430703,0.7102888650057055,0.7977064227405277,0.868707910084118,28.571545357134774,0.16499996185302912,-0.5098390035628722,-0.5610001325607294,-1.634662567673188,0.5126623025517292,-1.0978313501169588,-0.024168915004500136,0.17990931052848946,77.1428623329253,60.711639575544574,0.5368312175562291,7,0.2850000858306876,0.7662501335144034,0.8437501192092887,0.8550000190734854,-0.4024996757507342,0,-0.04147102848553619,1.4324185001134366,6.2249999046325675,1.1724177620220528,6.2750000953674325,-1.6027434483839684,6.3375000953674325,-0.04147102848553619 5648,2002-07-30,6.519999980926514,6.5250000953674325,6.3375000953674325,6.4000000953674325,60800.0,0.020344306284378,1.884612845248099,0.7868861685661873,32.893154816490465,21.828653538598534,-0.0064416106408318186,0.5147283015278132,0.6579392829273463,0.7355492310074396,26.228496339842238,0.1875,-0.5502264189318993,-0.37262501716613805,-1.4037963813721515,0.6585463470398754,-0.8882106992691448,0.14296066493686865,-0.33249998092651367,98.51848502873005,76.77343698644974,0.5155856821030068,7,0.13625001907348633,0.6362500190734863,0.7237499952316284,0.7249999046325684,-0.6075000762939462,1,-0.068251560270425,1.1639385269608973,6.389999866485597,1.4324185001134366,6.2249999046325675,1.1724177620220528,6.2750000953674325,-0.068251560270425 5649,2002-07-31,6.53000020980835,6.5875000953674325,6.5250000953674325,6.5250000953674325,36400.0,0.0015337774403512139,-23.999427808515463,0.04166766007835322,34.92462739014603,22.277119637498778,-0.1291820568309534,0.44774402563798965,0.6392151796207539,0.7216181614793031,24.901034036907305,0.06750011444091886,-0.5904165655956763,-0.3118747949600218,-1.3071410195054813,0.6833914295854377,-0.8095079072327511,0.18575831731270753,-0.3357502079010013,85.62503203748874,59.82705949140901,0.49763311227272966,7,-0.12000012397766113,0.6262497901916504,0.7137497663497925,0.7137496471405029,-0.6550002098083496,2,-0.07733539023205305,1.884612845248099,6.519999980926514,1.1639385269608973,6.389999866485597,1.4324185001134366,6.2249999046325675,-0.07733539023205305 5650,2002-08-01,6.497499942779541,6.550000190734862,6.4749999046325675,6.550000190734862,26400.0,-0.004977069829184999,1.8571402621230566,-10.499809269503881,34.66333998526926,24.708572431499707,-0.1321324984140464,0.41508837866853376,0.6626758388322909,0.7496393510540322,23.572118552002504,0.07500028610229492,-0.6251132076914478,-0.2895000696182253,-1.229411321791824,0.6504111825553736,-0.7594556957050242,0.1804555564685737,-0.28751993713378976,77.49996721745302,47.38343965549166,0.4699556260867993,8,-0.1099998950958252,0.658750057220459,0.7462500333786011,0.7437500953674316,-0.695000171661377,3,-0.07772221914401234,-23.999427808515463,6.53000020980835,1.884612845248099,6.519999980926514,1.1639385269608973,6.389999866485597,-0.07772221914401234 5651,2002-08-02,6.4375,6.577499866485597,6.4124999046325675,6.510000228881836,58400.0,-0.00923431216743864,-1.693867700523925,1.3809502184358233,34.49131777890007,26.453231219056953,-0.06747024640215749,0.40072965719907394,0.710576528722834,0.8055642076419254,22.083945478209756,0.16499996185302912,-0.691277435903844,-0.2892500162124634,-1.1493572847898106,0.5708572523648838,-0.7193036505011365,0.14080361807620978,-0.21241919076538185,58.62068511926838,25.49353155951929,0.43005363428867355,8,-0.04999995231628418,0.71875,0.8062499761581421,0.8037500381469727,-0.6174998283386222,4,-0.07029124139582088,1.8571402621230566,6.497499942779541,-23.999427808515463,6.53000020980835,1.884612845248099,6.519999980926514,-0.07029124139582088 5652,2002-08-05,6.375,6.449999809265138,6.362500190734862,6.449999809265138,46400.0,-0.009708737864077666,1.333329094770029,1.0344768619610236,34.92462739014604,28.33186646906345,-0.01869360512724061,0.38968289156690794,0.7567777709534873,0.8637040722757741,20.891219571337665,0.08749961853027521,-0.6802626287268492,-0.2923750162124632,-1.0695112794030397,0.4847612469781133,-0.680943147807751,0.0961931153828246,-0.1354224193200695,14.999961853026988,-21.324720188307438,0.3885681315952882,8,0.01250004768371582,0.78125,0.9418749809265137,0.8924999237060547,-0.5,0,-0.059607861088771474,-1.693867700523925,6.4375,1.8571402621230566,6.497499942779541,-23.999427808515463,6.53000020980835,-0.059607861088771474 5653,2002-08-06,6.355000019073486,6.425000190734862,6.3375000953674325,6.387499809265138,333200.0,-0.0031372519100413276,-1.5926093375813433,0.4333316379080214,27.84637080527267,29.146371066239922,0.024672681633618687,0.3438267849713137,0.7623283854407461,0.8797022829507739,20.967954164680496,0.08750009536742986,-0.6029345401737141,-0.25937500000000036,-0.9629259558467993,0.4441759558467986,-0.6111504779233998,0.09240047792339912,-0.10150553780605609,6.99996948242152,-23.18072022815739,0.35177547792339936,8,0.03250002861022949,0.7374999523162842,1.2606250047683716,1.1949999332427979,-0.49249982833862394,1,-0.05782845432504069,1.333329094770029,6.375,-1.693867700523925,6.4375,1.8571402621230566,6.497499942779541,-0.05782845432504069 5654,2002-08-07,6.375,6.387499809265138,6.300000190734862,6.362500190734862,312000.0,0.0031471252346950696,3.6667175300728627,-0.3846119987675682,40.114063753283524,31.585639326217564,0.011791462140955389,0.2701414673947653,0.7257180736221116,0.8556165363961004,22.228494178855534,0.08749961853027521,-0.555590920860956,-0.19650001525878924,-0.8437013171973184,0.45070128667973997,-0.5201006662280534,0.12710063571047492,-0.10814529416856988,27.02698987385724,-6.206774645839168,0.32360065096926444,8,0.01250004768371582,0.59375,1.2612500190734863,1.1749999523162842,-0.4650001525878915,2,-0.07254903456744044,-1.5926093375813433,6.355000019073486,1.333329094770029,6.375,-1.693867700523925,6.4375,-0.07254903456744044 5655,2002-08-08,6.387499809265138,6.4000000953674325,6.364999771118164,6.369999885559082,50400.0,0.001960754394531472,-1.5454640033292364,1.4000152590218682,51.18481570136179,35.22640319542521,0.018917298576162977,0.20992629602202673,0.6991509224510368,0.8386230687580039,24.084612553379092,0.035000324249268466,-0.4829828877897917,-0.14687519073486222,-0.742296072342211,0.4485456908724865,-0.44458563153853614,0.1508352500688117,-0.10781928785226746,31.5314309083634,-5.294722877632385,0.2977104408036742,8,0.018750190734862393,0.5387501716613761,1.2556251287460318,1.1625001430511466,-0.4874997138977051,3,-0.08023480619471035,3.6667175300728627,6.375,-1.5926093375813433,6.355000019073486,1.333329094770029,6.375,-0.08023480619471035 5656,2002-08-09,6.4124999046325675,6.4625000953674325,6.4000000953674325,6.4000000953674325,73200.0,0.003913909372046831,-9.000152590220388,0.7142779291551756,48.11083752717481,37.68368390533829,0.02605059212306493,0.1368093425001975,0.6598421757836297,0.8087101322480716,25.880588712447704,0.07500028610229492,-0.41894080843478143,-0.08687508106231778,-0.6180353616374825,0.44428519951284695,-0.35245522134990015,0.17870505922526458,-0.12050660026151494,69.23063379764997,28.76679578217204,0.2655801402875823,8,0.03125023841857999,0.5137500762939462,1.2393751144409189,1.1375000476837167,-0.5875000953674299,4,-0.09512672788871657,-1.5454640033292364,6.387499809265138,3.6667175300728627,6.375,-1.5926093375813433,6.355000019073486,-0.09512672788871657 5657,2002-08-12,6.425000190734862,6.445000171661378,6.4000000953674325,6.40749979019165,182400.0,0.0019493623841249086,-1.7692533415498088,1.4000534065767662,63.022511588199656,41.031390213305976,0.021274452429585367,0.07810484739394408,0.6374773807016583,0.7919185915916236,27.118996049086917,0.04500007629394531,-0.33957867293582744,-0.04249980449676638,-0.503214337743322,0.41821472874978927,-0.2728570711200442,0.18785746212651144,-0.12118661472395509,76.92312206744892,30.32970524034694,0.2303572666232778,8,0.018749952316285068,0.47624969482421964,1.226874828338624,1.1249997615814218,-0.7750000953674299,0,-0.09416342429778002,-9.000152590220388,6.4124999046325675,-1.5454640033292364,6.387499809265138,3.6667175300728627,6.375,-0.09416342429778002 5658,2002-08-13,6.3499999046325675,6.440000057220459,6.3499999046325675,6.427499771118164,194000.0,-0.011673195933978087,-1.3225885841910987,-4.4284624397158145,50.84744338092849,42.80059199005958,0.07780644438228013,0.10949477151936104,0.704036697722036,0.8613495739895063,28.728454892612888,0.09000015258789151,-0.255810169830756,-0.0862500905990613,-0.4822681121681569,0.3097679309700343,-0.28425910138360866,0.11175892018548605,-0.03483886784739898,30.76907276392552,-18.880656989422263,0.19800901078454777,8,0.08875012397766202,0.5300002098083505,1.3018751144409189,1.2000000476837167,-0.9200000762939444,1,-0.07480313571123631,-1.7692533415498088,6.425000190734862,-9.000152590220388,6.4124999046325675,-1.5454640033292364,6.387499809265138,-0.07480313571123631 5659,2002-08-14,6.322500228881836,6.3499999046325675,6.262499809265138,6.3499999046325675,379600.0,-0.004330657663580317,5.363718333304716,0.35483513711397646,53.38078847392597,44.88030848879922,0.08132955554038901,0.0746652530565477,0.7203451766202535,0.883861856573315,30.710987288483192,0.08750009536742986,-0.20101324178362567,-0.0717497825622555,-0.2744494070327663,0.13094984190825532,-0.17309959479751047,0.02960002967299946,0.2649998664855966,30.000166892766185,-22.474297327993032,0.10134981223525535,8,0.09749960899353116,0.4712498188018799,1.3293747901916504,1.2274997234344482,-0.9125003814697275,2,-0.07275603345107773,-1.3225885841910987,6.3499999046325675,-1.7692533415498088,6.425000190734862,-9.000152590220388,6.4124999046325675,-0.07275603345107773 5660,2002-08-15,6.25,6.324999809265138,6.2125000953674325,6.324999809265138,154400.0,-0.011467018783273053,1.999999999999929,2.727297948709177,51.724142466935554,46.795066787469835,0.1285480591990371,0.12315770660720737,0.780983979284585,0.9489065804033672,31.292274986236645,0.11249971389770508,-0.17596185126461172,-0.125,-0.3030597440574958,0.053059744057495806,-0.2140298720287479,-0.0359701279712521,0.33100008964538663,14.999961853026988,-40.55754457914075,0.08902987202874796,8,0.08750009536743253,0.4537498950958252,1.384374976158142,1.2999999523162842,-0.8249998092651367,3,-0.054400024414062664,5.363718333304716,6.322500228881836,-1.3225885841910987,6.3499999046325675,-1.7692533415498088,6.425000190734862,-0.054400024414062664 5661,2002-08-16,6.237500190734862,6.262499809265138,6.2125000953674325,6.244999885559082,52000.0,-0.0019999694824219816,1.3529530562785121,0.09999618529304373,36.68126744409748,46.990249015686665,0.1225856002652348,0.13261174586936253,0.7826026688045067,0.951008255003928,31.025433899294274,0.04999971389770508,-0.15927212958857861,-0.13124980926513796,-0.31963281580231406,0.05713319727203814,-0.225441312533726,-0.03705830599654991,0.3287598991394063,10.752725661828485,-40.336329247178426,0.09419150326858806,8,0.09999990463257014,0.4487497806549081,1.3581248521804818,1.3124997615814218,-0.9175000190734854,4,-0.05410823006767196,1.999999999999929,6.25,5.363718333304716,6.322500228881836,-1.3225885841910987,6.3499999046325675,-0.05410823006767196 5662,2002-08-19,6.175000190734862,6.262499809265138,6.130000114440918,6.237500190734862,111200.0,-0.010020039773760203,1.3555661049133048,8.333672431331669,15.84164492575026,45.656390584628625,0.1717986052970577,0.18282674312728897,0.8327067873213423,1.0016431751763966,30.7463482195523,0.13249969482421964,-0.14134158988897028,-0.17999982833862394,-0.3829906054415284,0.02299094876428054,-0.28149521689007617,-0.0785044397871717,0.3771094993591326,14.516156322630872,-29.310439261906318,0.10149538855145211,8,0.12124991416931241,0.47124981880188077,1.388749837875367,1.3749997615814218,-0.7875003814697257,0,-0.05668022196904132,1.3529530562785121,6.237500190734862,1.999999999999929,6.25,5.363718333304716,6.322500228881836,-0.05668022196904132 5663,2002-08-20,6.15500020980835,6.175000190734862,6.125,6.175000190734862,129600.0,-0.003238863207894571,4.000023841881003,0.31999969482420454,13.592257280789184,42.709523198795914,0.17930049511369628,0.20818425214387926,0.8364379266852975,1.0091421404873255,30.196624857792365,0.05000019073486239,-0.11917402334302984,-0.1966248273849489,-0.41082629782511226,0.017576643055214447,-0.30372556260503014,-0.08952409216486767,0.37178290574646056,13.333432232934046,-24.164710777570036,0.10710073522008151,8,0.1387498378753662,0.48874974250793457,1.299999713897705,1.393749713897705,-0.6475000381469727,1,-0.082047131962103,1.3555661049133048,6.175000190734862,1.3529530562785121,6.237500190734862,1.999999999999929,6.25,-0.082047131962103 5664,2002-08-21,6.195000171661378,6.195000171661378,6.125,6.130000114440918,126400.0,0.006498775059225137,1.153849539669117,-3.2500059604703506,21.052655594919372,39.3615054091912,0.12413672809072018,0.16544355202661887,0.781668610312491,0.9581439751019198,29.516782470635956,0.07000017166137784,-0.09277570892010978,-0.1494998693466174,-0.37486848216965374,0.07586874347641892,-0.2621841757581356,-0.036815562935099244,0.2996402946490475,35.00011920940352,2.4561069194982537,0.11268430641151796,8,0.09874987602233798,0.44874978065490634,1.2387497425079337,1.3537497520446768,-0.7950000762939462,2,-0.12348673480627148,4.000023841881003,6.15500020980835,1.3555661049133048,6.175000190734862,1.3529530562785121,6.237500190734862,-0.12348673480627148 5665,2002-08-22,6.125,6.199999809265138,6.0374999046325675,6.199999809265138,584400.0,-0.011299462424809725,3.333341810459871,-1.1538422037193246,20.657291709574523,36.311111429457824,0.17096419389432604,0.23571514228644475,0.8364262650548344,1.0163877346141383,28.933502388553567,0.16249990463257014,-0.05306435834378753,-0.21200003623962438,-0.45629594371570104,0.03229587123645228,-0.33414798997766226,-0.0898520825015865,0.3400692290055911,38.888947757698894,9.245097852342372,0.12214795373803833,8,0.11625003814697266,0.4562499523162842,1.307499885559082,1.4224998950958252,-0.7699999809265137,3,-0.11673471878985986,1.153849539669117,6.195000171661378,4.000023841881003,6.15500020980835,1.3555661049133048,6.175000190734862,-0.11673471878985986 5666,2002-08-23,6.074999809265138,6.137499809265138,6.074999809265138,6.0875000953674325,71200.0,-0.00816329644650815,-8.999771123402633,0.16667090522996128,21.15385320764409,31.659038276062766,0.18780507627699894,0.2887034918552178,0.8720617447328296,1.0548600964516242,28.22232472316116,0.0625,-0.04993408477765371,-0.254500222206115,-0.5214350328837227,0.012434588471492702,-0.38796762754491887,-0.12103281686731115,0.34731248730315123,16.666631345381376,-14.216977593901671,0.13346740533880397,8,0.16375017166137606,0.26000022888183505,1.166250228881835,1.293750286102294,-0.7774996757507342,4,-0.10699582533960628,3.333341810459871,6.125,1.153849539669117,6.195000171661378,4.000023841881003,6.15500020980835,-0.10699582533960628 5667,2002-08-26,6.125,6.125,6.050000190734862,6.072500228881836,339200.0,0.008230484329992294,1.857148047229825,-4.199885561701316,29.090932735698075,29.2416482043705,0.10144238029843589,0.22960416926476235,0.8066115680401662,0.9931066124526993,28.138479671498366,0.0749998092651376,-0.06548200396445658,-0.19125003814697283,-0.4715154025664763,0.08901532627253061,-0.331382720356725,-0.051117355937220665,0.25883105737471634,53.846244134899464,19.117751998984104,0.14013268220975184,8,0.06874990463256747,0.1875,0.9681251049041748,1.1062500476837158,-0.9699997901916504,0,-0.1314285434022242,-8.999771123402633,6.074999809265138,3.333341810459871,6.125,1.153849539669117,6.195000171661378,-0.1314285434022242 5668,2002-08-27,6.074999809265138,6.125,5.9375,6.125,399200.0,-0.00816329644650815,6.499971389879647,-0.9523887375113363,24.13795371398031,25.99244434215431,0.12106253506626974,0.2577728530072294,0.8392144953188723,1.031422457310737,29.075639519637303,0.1875,-0.0821927227226178,-0.2190002202987662,-0.5018029523471412,0.06380251174960883,-0.36040158632295416,-0.07759885427457824,0.2741981328353642,52.38091778049869,15.98927662091161,0.14140136602418765,8,0.05625009536743075,0.1875002384185782,0.953750252723693,1.135000228881835,-0.9424996376037607,1,-0.1131687278329585,1.857148047229825,6.125,-8.999771123402633,6.074999809265138,3.333341810459871,6.125,-0.1131687278329585 5669,2002-08-28,6.0250000953674325,6.074999809265138,6.0250000953674325,6.067500114440918,74800.0,-0.008230405838276611,-1.3529266568682332,0.849997138987962,20.647833617633296,22.53952113667628,0.13904610456995403,0.28248241161617127,0.8680564296605899,1.068849439835704,30.43778227227208,0.04999971389770508,-0.11864316368706174,-0.24374992847442556,-0.5280056338560932,0.04050577690724211,-0.3858777811652594,-0.10162207578359173,0.2747940936810087,33.3333938841278,-3.521302055923165,0.142127852690834,8,0.07499980926513583,0.2374999523162833,0.9112497568130484,1.1374998092651358,-1.0275001525878915,2,-0.08589210216012388,6.499971389879647,6.074999809265138,1.857148047229825,6.125,-8.999771123402633,6.074999809265138,-0.08589210216012388 5670,2002-08-29,5.992499828338622,6.070000171661378,5.949999809265138,6.03000020980835,215600.0,-0.005394235106120471,1.0425540549314671,0.8823615209415959,16.400045165946707,20.286051994659534,0.14659473731571548,0.2900821667538773,0.8768925501310116,1.0904562407627099,31.77279647917519,0.12000036239624023,-0.14141022950749615,-0.2510001897811902,-0.5393868428857171,0.03738646332333673,-0.39519351633345323,-0.10680686322892718,0.26381905802400585,27.499940395297816,-5.0421560497633315,0.14419332655226336,8,0.1075000762939462,0.27000021934509366,0.9287501573562631,1.1637501716613778,-1.3249998092651358,3,-0.09887355026182065,-1.3529266568682332,6.0250000953674325,6.499971389879647,6.074999809265138,1.857148047229825,6.125,-0.09887355026182065 5671,2002-08-30,5.985000133514403,6.079999923706055,5.985000133514403,6.017499923706055,109600.0,-0.0012515135651323117,-4.846178675704358,0.8666522557347064,14.516145158375224,20.13877424272897,0.12796783512701015,0.2760992942001952,0.8582187590551298,1.0846728678168986,32.893240594017634,0.09499979019165128,-0.1669918624873219,-0.23587489128112882,-0.5310968359564638,0.059347053394206206,-0.38348586361879633,-0.0882639189434613,0.23306048648470945,25.333404541015152,-1.528911486564862,0.14761097233766743,8,0.08374977111816495,0.2774999141693124,0.9306248426437387,1.1712498664855966,-1.322500228881835,4,-0.10526317466779733,1.0425540549314671,5.992499828338622,-1.3529266568682332,6.0250000953674325,6.499971389879647,6.074999809265138,-0.10526317466779733 5672,2002-09-03,5.994999885559082,5.994999885559082,5.875,5.985000133514403,71200.0,0.0016708023093738866,23.000572218778313,-0.3076866646126046,18.01800640766251,20.630524145714897,0.10029722469606561,0.24893419555437646,0.8204131595555921,1.0627503819526876,34.02089401499193,0.11999988555908203,-0.1877789977662987,-0.20687513351440412,-0.5091597850493121,0.0954095180205039,-0.35801745928185813,-0.05573280774695011,0.18939346004013746,47.99995422363281,20.738228616623115,0.15114232576745387,9,0.04250001907348633,0.2362501621246338,0.9206250905990601,1.161250114440918,-1.375,1,-0.11634691665713537,-4.846178675704358,5.985000133514403,1.0425540549314671,5.992499828338622,-1.3529266568682332,6.0250000953674325,-0.11634691665713537 5673,2002-09-04,5.987500190734862,6.0250000953674325,5.9625000953674325,5.994999885559082,135200.0,-0.0012509916542758903,-1.1739173701757095,-0.749988078775474,18.691576290401997,20.368182000768524,0.09112068782185023,0.2397839107685078,0.8004137078730666,1.0569252387551415,34.99396053159691,0.0625,-0.19862184086217205,-0.19599983692169243,-0.5037223863710887,0.11172271252770383,-0.34986111164639055,-0.0421385621969943,0.15357808648046678,54.87816224564755,26.807715337997344,0.15386127472469802,9,0.049999713897705966,0.24374985694885343,0.9281247854232797,1.1687498092651376,-1.517500400543212,2,-0.13903965835604215,23.000572218778313,5.994999885559082,-4.846178675704358,5.985000133514403,1.0425540549314671,5.992499828338622,-0.13903965835604215 5674,2002-09-05,5.9124999046325675,5.994999885559082,5.9000000953674325,5.994999885559082,45600.0,-0.012526143417640578,1.3030257492124746,11.000445066122925,18.604636720992175,20.140109224259373,0.13615197078086627,0.293401096408771,0.8469599292732655,1.1182687925424633,35.952223552518426,0.0949997901916495,-0.19594013608008254,-0.24787511825561648,-0.5643910381010144,0.06864080158978147,-0.406133078178315,-0.08961715833291795,0.19132741377261553,18.29264321402277,-10.958923871187558,0.15825795992269878,9,0.09375000000000089,0.31875014305114835,0.9937500953674325,1.2437500953674325,-1.440000057220459,3,-0.13192384702789495,-1.1739173701757095,5.987500190734862,23.000572218778313,5.994999885559082,-4.846178675704358,5.985000133514403,-0.13192384702789495 5675,2002-09-06,5.875,5.934999942779541,5.800000190734862,5.9124999046325675,178400.0,-0.006342478687092368,2.272722018322132,0.4545444036644065,17.777760823567846,19.764987848250904,0.15026163739251697,0.3062381481630094,0.8540968081112652,1.1419548528275314,37.1713804901838,0.13499975204467862,-0.1917076534332205,-0.2597500324249271,-0.5817786313758182,0.062278566525963974,-0.4207643319003731,-0.09873573294948113,0.1967914938284574,26.78567171092765,-4.607348688037995,0.16101429947544574,9,0.08750009536743164,0.3137500286102295,0.9081250429153442,1.28125,-1.505000114440918,4,-0.14936171186731217,1.3030257492124746,5.9124999046325675,-1.1739173701757095,5.987500190734862,23.000572218778313,5.994999885559082,-0.14936171186731217 5676,2002-09-09,5.802499771118164,5.882500171661378,5.744999885559082,5.880000114440918,433600.0,-0.012340464490525282,2.3333217737087395,2.066681077781924,17.467225266945533,18.47346479616729,0.20120119393891045,0.3485667293229753,0.8890433087708676,1.2000794111916413,38.97525470297002,0.1375002861022958,-0.1980921006473082,-0.30175025463104266,-0.6285293445239786,0.025028835261893256,-0.4651397995775106,-0.1383607096845747,0.22580511421531835,20.535658026270237,-12.455478943857042,0.16338954494646812,9,0.13250017166137695,0.3587501049041748,0.9693752527236938,1.353750228881836,-1.302499771118164,0,-0.19560530750800165,2.272722018322132,5.875,1.3030257492124746,5.9124999046325675,-1.1739173701757095,5.987500190734862,-0.19560530750800165 5677,2002-09-10,5.820000171661378,5.820000171661378,5.742499828338622,5.8125,266800.0,0.003016010552955528,19.666285205666632,-0.09677597981912178,20.61406517436346,18.08192162509875,0.1518560430963216,0.2987335086621643,0.8185082180815471,1.167959565532466,40.879302836037354,0.07750034332275568,-0.1997832617204871,-0.25399985313415474,-0.567500557276782,0.059500851008472466,-0.4107502052054688,-0.0972495010628407,0.1573098137127129,27.43372391745454,-7.711691959248075,0.1567503520713138,9,0.09124970436096103,0.2824997901916495,0.9518748521804801,1.3362498283386222,-1.4574999809265146,1,-0.19888320152718986,2.3333217737087395,5.802499771118164,2.272722018322132,5.875,1.3030257492124746,5.9124999046325675,-0.19888320152718986 5678,2002-09-11,5.875,5.875,5.8400001525878915,5.8400001525878915,53600.0,0.009450142047491061,-1.0000000000000508,4.666539513000791,22.649582054636483,18.304338118099103,0.07320058456901357,0.21747325042159282,0.7208190467820117,1.100068496080067,42.42468103766588,0.05499982833862216,-0.1982197559864307,-0.17525002956390345,-0.47224785530240787,0.12174779617460096,-0.32374894243315566,-0.026751116694651245,0.05534795396699721,52.47530361772982,16.5963881230088,0.14849891286925226,9,0.03624987602233887,0.22749996185302734,0.8968750238418579,1.28125,-1.4675002098083496,2,-0.21361704075590093,19.666285205666632,5.820000171661378,2.3333217737087395,5.802499771118164,2.272722018322132,5.875,-0.21361704075590093 5679,2002-09-12,5.862500190734862,5.892499923706055,5.8499999046325675,5.887499809265138,76800.0,-0.00212762710895964,1.4285831062670806,-0.7142779291553822,25.118508688829237,19.273056287308275,0.06730337195771785,0.20421420215035635,0.6941980037323257,1.1011101361594013,43.59098300258527,0.042500019073487216,-0.20625231794168997,-0.16474983692169243,-0.4436712348442331,0.11417156100084824,-0.3042105358829623,-0.025289137960422536,0.03027813810645963,62.33781353572656,25.73092875171681,0.1394606989612703,9,0.048749685287476474,0.23999977111816495,0.8774998188018808,1.2937498092651376,-1.6075000762939444,3,-0.23752671304709372,-1.0000000000000508,5.875,19.666285205666632,5.820000171661378,2.3333217737087395,5.802499771118164,-0.23752671304709372 5680,2002-09-13,5.9099998474121085,5.9124999046325675,5.8375000953674325,5.862500190734862,59600.0,0.008102286589655838,1.8571480472297235,-1.9000152590217616,34.28570650061205,21.46967421422348,0.007677810046777367,0.13695849319642672,0.6057109708408417,1.0433101396812132,44.52560220553703,0.07499980926513494,-0.20637589388280464,-0.10025017261505198,-0.36298337486879717,0.1624830296386932,-0.23161677374192458,0.031116428511820615,-0.16750001907348633,98.5293787656094,56.94642561555031,0.13136660112687265,9,-0.026249885559081143,0.19250011444091886,0.7681251764297494,1.2462501525878915,-1.7274999618530265,4,-0.24323181677059735,1.4285831062670806,5.862500190734862,-1.0000000000000508,5.875,19.666285205666632,5.820000171661378,-0.24323181677059735 5681,2002-09-16,5.9000000953674325,5.9000000953674325,5.887499809265138,5.9000000953674325,28000.0,-0.0016920054657961758,1.0,0.0,26.804094317566353,22.445906204212793,0.004863806843452778,0.1268824925414913,0.5722307722146089,1.0448427263608915,45.51072939156645,0.02250003814697088,-0.19984745451193575,-0.09337491989135671,-0.33733504779108703,0.1505852080083736,-0.21535498384122143,0.028605144058508003,-0.15410026550293132,92.64717432036815,50.4419552451825,0.1219800639498651,9,-0.016250133514405185,0.20249986648559481,0.7662498950958243,1.2562499046325675,-1.7625002861022958,0,-0.259322065267368,1.8571480472297235,5.9099998474121085,1.4285831062670806,5.862500190734862,-1.0000000000000508,5.875,-0.259322065267368 5682,2002-09-17,5.824999809265138,5.90500020980835,5.800000190734862,5.90500020980835,59600.0,-0.01271191269321903,1.6249873340764232,-100.0,25.490161245986712,23.201304532611097,0.059467235009412533,0.18373750515449494,0.6045621666036238,1.1116521166261037,46.33235186863773,0.10500001907348722,-0.1895287122562772,-0.15087518692016477,-0.3901464825343748,0.08839610869404524,-0.2705108347272702,-0.031239539113059323,-0.0757679779052749,22.221939651337365,-17.923804460005044,0.11963564780710506,9,0.04375004768371493,0.2687501907348624,0.860000252723693,1.3312501907348624,-1.5299997329711932,1,-0.22746778586286254,1.0,5.9000000953674325,1.8571480472297235,5.9099998474121085,1.4285831062670806,5.862500190734862,-0.22746778586286254 5683,2002-09-18,5.6500000953674325,5.824999809265138,5.6500000953674325,5.824999809265138,54800.0,-0.030042870322391058,1.0,2.187485471440602,20.47240724192575,23.408834590492603,0.2028944493344973,0.3362012568937347,0.7387348313000874,1.2785577050177457,47.36950774749399,0.17499971389770508,-0.1822363867211214,-0.30062489509582413,-0.5655174967077823,-0.03573229348386597,-0.4330711959018032,-0.16817859428984505,0.26249980926513494,0.0,-39.31348470202135,0.132446300805979,9,0.1424999237060538,0.3949999809265128,1.0224999189376822,1.5062499046325675,-1.2825002670288095,2,-0.22787608546913485,1.6249873340764232,5.824999809265138,1.0,5.9000000953674325,1.8571480472297235,5.9099998474121085,-0.22787608546913485 5684,2002-09-19,5.429999828338623,5.625,5.269999980926514,5.625,281600.0,-0.0389380997018377,2.641022631405201,1.114288516925022,15.805440992146899,23.18968794255694,0.388063441959968,0.5227528680526898,0.9203932784026705,1.488703202318658,48.980007917956385,0.38000011444091886,-0.18776206608201118,-0.4823751449584961,-0.8117664442824557,-0.15298384563453649,-0.6470707946204755,-0.31767949529651673,0.4772500801086421,24.902702943402982,-15.248091741052821,0.1646956496619797,9,0.16125011444091797,0.38000011444091797,1.2293752431869507,1.726250171661377,-0.804999828338623,3,-0.18830572200217166,1.0,5.6500000953674325,1.6249873340764232,5.824999809265138,1.0,5.9000000953674325,-0.18830572200217166 5685,2002-09-20,5.4099998474121085,5.480000019073486,5.292500019073486,5.480000019073486,141200.0,-0.003683237856129673,4.357129719824797,0.358974923278196,15.568827054212775,22.978754807808862,0.3745550104488631,0.5127281741291032,0.9043328982919459,1.4986320670352091,50.29560762042578,0.1875,-0.19673117207616375,-0.4666251182556165,-0.8496816861687462,-0.08356855034248678,-0.6581534022121813,-0.27509683429905163,0.4717600639343269,22.047215121814816,-19.15261415751519,0.1915282839565648,9,0.18125009536743253,0.3875000476837167,1.1968750953674325,1.7462501525878915,-0.8724999427795401,4,-0.2134934871622387,2.641022631405201,5.429999828338623,1.0,5.6500000953674325,1.6249873340764232,5.824999809265138,-0.2134934871622387 5686,2002-09-23,5.425000190734863,5.449999809265137,5.352499961853027,5.397500038146973,412800.0,0.0027727067922063142,1.516144910415436,-0.3928583592754768,16.071452899850655,22.47402011064077,0.3356748267772298,0.4706659651396148,0.8532671738634967,1.4719488764567643,51.68230396557003,0.09749984741210938,-0.20173542261522392,-0.41912479400634783,-0.8397674029320026,0.0015178149193069146,-0.6294460984691757,-0.20880348954352002,0.4322893233947749,24.409473061338506,-15.27212658873064,0.2103213044628274,9,0.16624975204467773,0.3412497043609619,1.0956248044967651,1.7312498092651367,-0.8625001907348633,0,-0.22903230626568394,4.357129719824797,5.4099998474121085,2.641022631405201,5.429999828338623,1.0,5.6500000953674325,-0.22903230626568394 5687,2002-09-24,5.320000171661377,5.449999809265137,5.289999961853027,5.425000190734863,26800.0,-0.01935484154504019,1.0645240680865202,-3.8181613261201277,14.400017089835146,21.557401781218395,0.40486725394349055,0.5399486560822728,0.9218500146086974,1.5626208156938137,53.0783362246034,0.15999984741210938,-0.20688779197371332,-0.4838748216629032,-0.943595739386744,-0.02415390393906236,-0.7137352805248236,-0.2540143628009828,0.5137977611401361,9.009046162147008,-27.562645677598233,0.2298604588619202,9,0.27124977111816406,0.44624972343444824,1.1918748617172241,1.836249828338623,-0.7074999809265137,1,-0.22227449703764923,1.516144910415436,5.425000190734863,4.357129719824797,5.4099998474121085,2.641022631405201,5.429999828338623,-0.22227449703764923 5688,2002-09-25,5.387499809265137,5.400000095367432,5.275000095367432,5.295000076293945,107600.0,0.012687901395815215,1.127654048438413,-0.8809496777943788,21.774183211124637,21.185810061473443,0.2916093038463625,0.44090796149635025,0.8207875282059245,1.480601044830724,54.099343658616064,0.125,-0.20603474607364536,-0.3820001840591427,-0.8588555844076629,0.09485521628937743,-0.6204278842334032,-0.1435724838848822,0.4237462054613763,33.09854141565557,-5.5463412448099305,0.23842770017426024,9,0.2037501335144043,0.3475000858306885,1.0837502479553223,1.7400002479553223,-0.5924997329711914,2,-0.20278418035252066,1.0645240680865202,5.320000171661377,1.516144910415436,5.425000190734863,4.357129719824797,5.4099998474121085,-0.20278418035252066 5689,2002-09-26,5.507500171661377,5.550000190734863,5.387499809265137,5.387499809265137,99200.0,0.022273849957241687,-1.7083315120857987,1.2973049601517634,31.851865457078347,20.915383278858585,0.1295836056148314,0.29528960603374266,0.6618821282639313,1.3453934822735611,54.62678946484826,0.16250038146972656,-0.2072366845568716,-0.23612482547760028,-0.7107617264434891,0.23851207548828857,-0.4734432759605447,0.0011936250053441455,0.2820960017131364,84.5454529691339,42.566322683810654,0.23731845048294442,9,0.07999992370605469,0.22749972343444824,0.961249828338623,1.617499828338623,-0.507500171661377,3,-0.20699052342995472,1.127654048438413,5.387499809265137,1.0645240680865202,5.320000171661377,1.516144910415436,5.425000190734863,-0.20699052342995472 5690,2002-09-27,5.400000095367432,5.630000114440918,5.380000114440918,5.494999885559082,158000.0,-0.01951885119261232,-2.7037105063313494,-0.7916625274677241,30.787607424911272,21.357995846341353,0.17559838366226987,0.37537059218220836,0.7454313620646502,1.4361085037260661,54.63679350132442,0.25,-0.2179974723536242,-0.3139999151229862,-0.7971186183500798,0.1691187881041074,-0.555559266736533,-0.07244056350943939,0.3688122303091621,35.211265713798326,-9.088697372992982,0.241559351613547,9,0.1875,0.33499979972839355,1.0687499046325684,1.7249999046325684,-0.3875002861022949,4,-0.1435185336445255,-1.7083315120857987,5.507500171661377,1.127654048438413,5.387499809265137,1.0645240680865202,5.320000171661377,-0.1435185336445255 5691,2002-09-30,5.355000019073486,5.397500038146973,5.327499866485597,5.397500038146973,220400.0,-0.008333347314669504,2.2941242468780785,0.44736960984595614,28.372082088751142,21.67820927331518,0.15104410671375312,0.3907885837821379,0.7742487112882674,1.4643305457645628,54.825801099388414,0.07250022888183505,-0.2352037623169858,-0.32749998569488525,-0.8183129325141589,0.16331296112438842,-0.5729064591045221,-0.08209351228524842,0.3938598128131039,22.53518856557988,-22.91102868686628,0.245406473409637,9,0.19249987602233887,0.34874987602233887,1.056249976158142,1.7262499332427979,-0.34999990463256836,0,-0.1526610852528737,-2.7037105063313494,5.400000095367432,-1.7083315120857987,5.507500171661377,1.127654048438413,5.387499809265137,-0.1526610852528737 5692,2002-10-01,5.297500133514403,5.362500190734863,5.289999961853027,5.355000019073486,139200.0,-0.010737606975589009,1.0,1.3529378765609608,23.201859023463967,21.98148169348609,0.14063891451477506,0.41461161718777007,0.8117432575087014,1.5057053184444547,54.66744868741748,0.07250022888183594,-0.267008804621204,-0.3501248836517341,-0.8465342725959752,0.14628450529250703,-0.5983295781238551,-0.1019201891796131,0.4322053043337837,6.338038574108971,-36.64025713829998,0.24820469447212076,10,0.1524999141693124,0.3999998569488534,0.9893748760223398,1.7837498188018808,-0.3724999427795401,1,-0.13874471259839283,2.2941242468780785,5.355000019073486,-2.7037105063313494,5.400000095367432,-1.7083315120857987,5.507500171661377,-0.13874471259839283 5693,2002-10-02,5.15500020980835,5.300000190734863,5.1525001525878915,5.295000076293945,134000.0,-0.026899465807378564,-1.0344835524044234,2.4347851326024204,20.703934074448256,22.52575870263069,0.2296937343466947,0.5181085833632633,0.9395036393726048,1.6315268928621984,54.99430242761567,0.14750003814697177,-0.30240498641610714,-0.4509998083114626,-0.9666531176101483,0.06465350098722311,-0.7088264629608059,-0.1931731536621193,0.5563170097629708,0.5235722345937295,-38.35327325781478,0.25782665464934307,10,0.2362499237060547,0.4837498664855957,1.0981247425079346,1.9262497425079346,-0.2675004005432129,2,-0.1052376327824932,1.0,5.297500133514403,2.2941242468780785,5.355000019073486,-2.7037105063313494,5.400000095367432,-0.1052376327824932 5694,2002-10-03,5.132500171661377,5.184999942779541,5.114999771118164,5.167500019073486,50000.0,-0.004364701693738482,1.0000136239782016,0.24999914850426258,17.124759514864266,22.69864008714752,0.2297122127278426,0.5050721319994054,0.942991416925441,1.6358109713064817,55.147745263826266,0.07000017166137695,-0.33603620936759704,-0.4344998598098755,-0.970146451489958,0.10114673187020706,-0.7023231556499168,-0.1666765639698342,0.5452880238909374,3.3981337624556263,-26.77918125490778,0.2678232958400414,10,0.23999977111816406,0.4649996757507324,1.0643748044967651,1.898749828338623,-0.12000036239624023,3,-0.06575744453568788,-1.0344835524044234,5.15500020980835,1.0,5.297500133514403,2.2941242468780785,5.355000019073486,-0.06575744453568788 5695,2002-10-04,4.997499942779541,5.150000095367432,4.992499828338623,5.137499809265137,46800.0,-0.026303014976448935,-1.1000022252386568,4.000013623978202,15.487588018794881,22.633766211474658,0.33530701105080407,0.6018170293537466,1.0590335491996088,1.752343804016851,55.09352464661661,0.1575002670288086,-0.3562417618801046,-0.5256250858306881,-1.0975697079168105,0.04631953625543428,-0.8115973968737489,-0.23965277478762737,0.6352651788180417,1.2345955186749349,-20.17153271813576,0.28597231104306103,10,0.3137500286102295,0.5387499332427979,1.183750033378601,2.033750057220459,-0.07249975204467773,4,0.0005002615806071198,1.0000136239782016,5.132500171661377,-1.0344835524044234,5.15500020980835,1.0,5.297500133514403,0.0005002615806071198 5696,2002-10-07,4.667500019073486,4.9375,4.577499866485597,4.9375,191600.0,-0.06603300199789763,1.6666678440424425,1.9285731315629033,12.960018017572665,22.473766314556606,0.6107862926280436,0.8879515334482928,1.3674617756728775,2.0602929564473538,55.16362075116268,0.4200000762939444,-0.3592929237510045,-0.7988750219345091,-1.47062932841696,-0.12712071545205816,-1.134752175175735,-0.4629978686932832,0.9012385731982002,11.464982855129541,-9.431555128033516,0.3358771532412255,10,0.4362499713897705,0.6612498760223389,1.5137499570846558,2.3637499809265137,0.25750017166137695,0,0.07391532700199832,-1.1000022252386568,4.997499942779541,1.0000136239782016,5.132500171661377,-1.0344835524044234,5.15500020980835,0.07391532700199832 5697,2002-10-08,4.662499904632568,4.787499904632568,4.612500190734863,4.6875,188800.0,-0.0010712617933551494,-1.800006103538908,0.0925929523463039,14.542205797651363,21.67021326861513,0.5729651998170935,0.8451180194102088,1.345068073695968,2.0445461549700505,55.22979669260957,0.17499971389770508,-0.36261180093419565,-0.746000123023987,-1.4855063505716668,-0.006493895476307188,-1.1157532367978265,-0.37624700925014753,0.7872900405447876,11.764705882352832,-11.288686233910916,0.3697531137738398,10,0.4412500858306885,0.6387500762939462,1.5031250715255737,2.3687500953674316,0.27500009536743164,1,0.07345849154185458,1.6666678440424425,4.667500019073486,-1.1000022252386568,4.997499942779541,1.0000136239782016,5.132500171661377,0.07345849154185458 5698,2002-10-09,4.619999885559082,4.697500228881836,4.587500095367432,4.637499809265137,281200.0,-0.00911528577861398,-1.666685932930283,0.6999942779759294,16.66668628958486,19.982971138893628,0.5533353623799089,0.8314022286244391,1.35492468783246,2.0662406760404837,55.96115625525062,0.1100001335144043,-0.371175465076492,-0.7257501363754271,-1.5102028686125015,0.05870259586164739,-1.1179765024939643,-0.33352377025688984,0.7251152501752625,6.995887034740292,-15.169923944231009,0.3922263661185372,10,0.4837501049041748,0.6812500953674325,1.51437509059906,2.380000114440918,0.36750030517578125,2,0.06601738370798071,-1.800006103538908,4.662499904632568,1.6666678440424425,4.667500019073486,-1.1000022252386568,4.997499942779541,0.06601738370798071 5699,2002-10-10,4.46999979019165,4.625,4.287499904632568,4.570000171661377,209200.0,-0.03246755391407974,2.2142860386646745,5.71433242506812,15.055779280887478,18.234990234002098,0.6042304934001894,0.9188401519058864,1.469542941164315,2.1949106564118672,57.089271623475355,0.33750009536743164,-0.37234738789348754,-0.8061252117156981,-1.642903970938332,0.03065354750693583,-1.224514591327015,-0.3877358321043811,0.7830015132328443,21.159402342113033,-0.9792168128012477,0.41838937961131695,10,0.3725001811981201,0.6712501049041748,1.6643751859664917,2.5300002098083496,0.6050000190734863,3,0.09340045607822867,-1.666685932930283,4.619999885559082,-1.800006103538908,4.662499904632568,1.6666678440424425,4.667500019073486,0.09340045607822867 5700,2002-10-11,4.4724998474121085,4.547500133514403,4.375,4.480000019073486,162000.0,0.0005592969435801454,1.421047700312889,0.07500143050602655,14.258911215635479,16.666860136989246,0.5099559313790305,0.8465262386710597,1.4320083368996341,2.170998230722218,58.51358150179627,0.1725001335144034,-0.39072455465135913,-0.7317501544952405,-1.5860445131245813,0.12254420413410028,-1.158897333809911,-0.3046029751805701,0.6453312601815169,28.461525482540655,6.337095428090645,0.42714717931467056,10,0.35250020027160733,0.6387500762939462,1.6462501287460336,2.5275001525878915,0.7250003814697275,4,0.12073783796001347,2.2142860386646745,4.46999979019165,-1.666685932930283,4.619999885559082,-1.800006103538908,4.662499904632568,0.12073783796001347 5701,2002-10-14,4.369999885559082,4.4724998474121085,4.327499866485597,4.447500228881836,80400.0,-0.022917823443266316,1.2745169904183504,10.333142602834304,14.28571428571425,15.67617738835039,0.5118683959228472,0.8732998405290395,1.4994946301518866,2.2501946248684117,60.03689697184009,0.1449999809265119,-0.43566496071768235,-0.7577501058578493,-1.6236539020347918,0.10815369031909317,-1.1907020039463205,-0.32479820776937807,0.6315848536199953,16.499996185302734,-6.982570260673537,0.4329518980884711,10,0.4237501621246338,0.7300000190734863,1.7056251764297485,2.5925002098083496,0.7000002861022949,0,0.12700236148971356,1.421047700312889,4.4724998474121085,2.2142860386646745,4.46999979019165,-1.666685932930283,4.619999885559082,0.12700236148971356 5702,2002-10-15,4.5,4.5,4.349999904632568,4.349999904632568,258800.0,0.02974831071975781,1.0,-1.9354765274103243,18.132881505441546,15.390504880682975,0.2870305763050194,0.6734737530249371,1.3372844238692014,2.09581359127273,61.17402182988834,0.15000009536743164,-0.47339996901927694,-0.5615000009536741,-1.4052549034569193,0.282254901549571,-0.9833774522052963,-0.139622549702052,0.4016128623425663,51.82925056377227,28.341821581117046,0.4218774512516225,10,0.2362499237060547,0.5999999046325684,1.54812490940094,2.434999942779541,0.8575000762939453,1,0.09444448682996964,1.2745169904183504,4.369999885559082,1.421047700312889,4.4724998474121085,2.2142860386646745,4.46999979019165,0.09444448682996964 5703,2002-10-16,4.362500190734863,4.550000190734863,4.362500190734863,4.525000095367432,240800.0,-0.030555513170030357,-1.3076936620234927,-1.0833320087865137,9.39717313412136,14.53188417171154,0.33558226407933045,0.7479178207275625,1.4409570369847433,2.209082939902075,61.66852877245702,0.1875,-0.5131326825218983,-0.6346248149871823,-1.4857561570634008,0.21650652708903628,-1.0601904860252915,-0.209059143949073,0.45313685752830324,22.222300713913327,6.191515368275802,0.42556567103810927,10,0.3562498092651367,0.7374997138977051,1.6443747282028198,2.5712497234344482,0.9674997329711914,2,0.13180510810895307,1.0,4.5,1.2745169904183504,4.369999885559082,1.421047700312889,4.4724998474121085,0.13180510810895307 5704,2002-10-17,4.40749979019165,4.5,4.400000095367432,4.5,129200.0,0.010315093980364232,1.16215519596674,0.5692323944281912,13.172526249932716,14.274655086282413,0.19771843228774433,0.6560219896698047,1.361310939342772,2.1388306998961477,61.249924584268975,0.13749980926513672,-0.5465063345870149,-0.5385002136230472,-1.4028854388176084,0.32588501157151395,-0.9706928262203274,-0.10630760102576708,0.3341980579632322,35.95496949318152,21.427114530354167,0.4321926125972806,10,0.2050001621246338,0.692500114440918,1.5993751287460327,2.526250123977661,0.942500114440918,3,0.13159397122013083,-1.3076936620234927,4.362500190734863,1.0,4.5,1.2745169904183504,4.369999885559082,0.13159397122013083 5705,2002-10-18,4.255000114440918,4.440000057220459,4.150000095367432,4.432499885559082,384000.0,-0.0346000415224299,2.012984825440548,1.9189120920474052,12.199301621738499,14.190131042300836,0.26129643925194657,0.7563329175262519,1.4762747537485836,2.2662917877651703,60.95619234337841,0.28999996185302734,-0.5703419709592552,-0.6332499027252201,-1.5211216818023514,0.25462187635191125,-1.0771857922637862,-0.18931401318665397,0.42311002162084055,26.249998509884236,12.208946963127488,0.4439358895385658,10,0.21374988555908203,0.776249885559082,1.7518748044967651,2.614999771118164,1.0949997901916504,4,0.19271437667915592,1.16215519596674,4.40749979019165,-1.3076936620234927,4.362500190734863,1.0,4.5,0.19271437667915592 5706,2002-10-21,4.182499885559082,4.212500095367432,4.099999904632568,4.105000019073486,192800.0,-0.01703883124133876,-1.5714301284461665,-0.4366195291260571,12.074816085179307,13.915976629803941,0.28805668760425895,0.7704781991743577,1.508816803041567,2.3129578980391194,60.672276348889234,0.1550002098083496,-0.5953389958633908,-0.6436251163482662,-1.5471031393130588,0.25985290661652627,-1.0953641278306625,-0.19188610486587,0.41111264399158376,18.3333174387715,3.180828085627372,0.45173901148239637,10,0.21625018119812012,0.820000171661377,1.8106250762939453,2.5637500286102295,0.9675002098083496,0,0.24267791299343378,2.012984825440548,4.255000114440918,1.16215519596674,4.40749979019165,-1.3076936620234927,4.362500190734863,0.24267791299343378 5707,2002-10-22,4.137499809265137,4.172500133514403,4.0625,4.0625,217600.0,-0.01075913389724581,-1.9333443535978807,0.9677411415808871,12.932588598779589,13.501076886381135,0.2802222140421806,0.7613825076134457,1.5121089605885114,2.3338752268770486,60.26542432061983,0.11999988555908203,-0.6087881456115403,-0.6295001745224003,-1.5514741635030616,0.29247381445826104,-1.0904871690127305,-0.16851318003207005,0.36726244780027173,15.384570240286708,-1.5515251865519897,0.46098699449033065,10,0.20625019073486328,0.8462502956390381,1.8556251525878906,2.5662500858306885,1.0575003623962402,1,0.22537774148244916,-1.5714301284461665,4.182499885559082,2.012984825440548,4.255000114440918,1.16215519596674,4.40749979019165,0.22537774148244916 5708,2002-10-23,4.295000076293944,4.300000190734863,4.112500190734863,4.112500190734863,62000.0,0.038066531550313476,-1.0547958090559926,2.4333379957529475,22.22222222222213,14.297348324307206,0.08020721123930752,0.5458229592527681,1.3162888680480664,2.154201027846951,59.42496612544377,0.1875,-0.5806862842038658,-0.4173749208450328,-1.3136546314880935,0.4789047897980274,-0.8655147761665631,0.03076493447649753,0.12130972935838269,53.14287458147301,33.06939335518517,0.44813985532153017,10,0.011250019073487216,0.6487498283386239,1.6862498521804818,2.4087498188018808,0.8800001144409189,2,0.24738067080939552,-1.9333443535978807,4.137499809265137,-1.5714301284461665,4.182499885559082,2.012984825440548,4.255000114440918,0.24738067080939552 5709,2002-10-24,4.367499828338623,4.425000190734863,4.257500171661377,4.357500076293944,136000.0,0.016880035100543367,1.6799900818249442,0.05479319624801287,28.200683477737442,15.846434131207426,-0.009343795024422619,0.4042650919361499,1.206408204530896,2.0586061166473293,59.77438692250663,0.16750001907348633,-0.5618682022321462,-0.28787515163421595,-1.113452087815201,0.5377017845467691,-0.7006636197247085,0.12491331645627657,-0.30499982833862305,80.79464426690245,55.92828104319711,0.4127884680904925,10,-0.061249732971191406,0.47875022888183594,1.5512502193450928,2.265000104904175,0.9950003623962402,3,0.22037782099548764,-1.0547958090559926,4.295000076293944,-1.9333443535978807,4.137499809265137,-1.5714301284461665,4.182499885559082,0.22037782099548764 5710,2002-10-25,4.625,4.625,4.349999904632568,4.349999904632568,111600.0,0.058958255702858064,1.0,27.50069143102135,48.45172965955041,19.642658061633664,-0.271486631148222,0.09035967250701837,0.9160858391302433,1.7794732564636488,60.412560878075006,0.27500009536743164,-0.5453601325768727,0.008375024795531871,-0.7391002890615628,0.7558503386526265,-0.36536263213301545,0.3821126817240792,-0.555249996185303,100.0,70.40478557857881,0.3737376569285472,10,-0.28125,0.22125005722045898,1.075624942779541,1.7962501049041748,0.7249999046325684,4,0.15675673613677144,1.6799900818249442,4.367499828338623,-1.0547958090559926,4.295000076293944,-1.9333443535978807,4.137499809265137,0.15675673613677144 5711,2002-10-28,4.537499904632568,4.662499904632568,4.525000095367432,4.662499904632568,71200.0,-0.01891893953890411,1.1999969482421875,-0.4545452969133908,45.70446712871261,22.70616757533045,-0.1762640368330901,0.11960678667840163,0.9694732273370974,1.8452908393216072,60.816687674209625,0.13749980926513672,-0.5113162342976594,-0.03825006484985316,-0.7002350602993435,0.6237349305996371,-0.3692425625745983,0.292742432874892,-0.44553990097045926,79.16666335529699,45.36143397515172,0.33099249772474515,10,-0.17499995231628418,0.3087501525878906,1.1568750143051147,1.7975001335144043,0.8625001907348633,0,0.1790633646450277,1.0,4.625,1.6799900818249442,4.367499828338623,-1.0547958090559926,4.295000076293944,0.1790633646450277 5712,2002-10-29,4.5625,4.574999809265137,4.434999942779541,4.574999809265137,60800.0,0.005509663006693977,21.40032043945983,0.09999847412109375,48.000003980553664,26.995371002711817,-0.2139670944116716,0.03870334350469662,0.9119624680458713,1.7982540567457779,61.216336270799765,0.1399998664855957,-0.474926695021459,0.023500037193298517,-0.5447485444473728,0.5917486188339698,-0.26062425362703756,0.3076243280136346,-0.4363076022796637,81.81818969979184,42.778479988094894,0.2841242908203357,10,-0.20000004768371582,0.283750057220459,1.116249918937683,1.682499885559082,0.8449997901916504,1,0.12876714419012192,1.1999969482421875,4.537499904632568,1.0,4.625,1.6799900818249442,4.367499828338623,0.12876714419012192 5713,2002-10-30,4.612500190734863,4.637499809265137,4.525000095367432,4.5625,65200.0,0.010958945914490537,1.2500071525983005,-4.0000762951094835,55.32711739747823,31.67921446355021,-0.2511908299704908,-0.056942963433195715,0.8300070783158882,1.7246076557510923,61.05494899407938,0.11249971389770508,-0.42795779751415797,0.10062522888183612,-0.39035366566159446,0.5916041234252667,-0.14486421838987873,0.34611467615355096,-0.454129342599793,87.65438349035611,44.43814321168226,0.24548944727171507,10,-0.2500002384185791,0.2337498664855957,1.0662497282028198,1.614999771118164,0.9624996185302734,2,0.12628725351525882,21.40032043945983,4.5625,1.1999969482421875,4.537499904632568,1.0,4.625,0.12628725351525882 5714,2002-10-31,4.795000076293945,4.900000095367432,4.622499942779541,4.637499809265137,67200.0,0.039566369216779584,-1.9600016276041667,3.149993324305251,60.626037729683155,37.0599629199885,-0.41677124512576214,-0.28040019696309315,0.6157242957828712,1.519961330992027,60.26874199432696,0.28749990463256836,-0.38808161125654994,0.3000001192092894,-0.119102975599648,0.7191032140182267,0.09044857180482069,0.5095516666137581,-0.6063814847690248,80.90909406173218,34.34652659389527,0.20955154740446888,10,-0.3137500286102295,0.05124998092651367,0.8681248426437378,1.4212498664855957,0.7799997329711914,3,0.07924924054112226,1.2500071525983005,4.612500190734863,21.40032043945983,4.5625,1.1999969482421875,4.537499904632568,0.07924924054112226 5715,2002-11-01,5.0,5.0,4.724999904632568,4.795000076293945,81200.0,0.04275285097899295,1.6829287581760157,1.3015846104474087,69.44444935017687,43.43436661609934,-0.5643241763921916,-0.5114242041796118,0.38292495765268875,1.29410154028667,58.93262283512251,0.27500009536743164,-0.3138312443466056,0.5048750400543209,0.08513986926724293,0.9246102108413989,0.29500745466078193,0.7147426254478599,-0.7544708881676785,100.0,47.58436038663049,0.20986758539353914,11,-0.46875,-0.15374994277954102,0.6612499952316284,1.216249942779541,0.567500114440918,4,0.0725000381469727,-1.9600016276041667,4.795000076293945,1.2500071525983005,4.612500190734863,21.40032043945983,4.5625,0.0725000381469727 5716,2002-11-04,5.012499809265137,5.074999809265137,5.010000228881836,5.0625,72400.0,0.002499961853027255,-1.3636489743545284,-0.2439034602108319,67.05490690168423,49.4479575386443,-0.4992036362258503,-0.523597372363934,0.34380972133864596,1.2614809667523676,56.5556608413461,0.07499980926513672,-0.24766561530951048,0.5001248598098753,0.025759689455180812,0.9744900301645698,0.26294227463252806,0.7373074449872226,-0.6915236086160474,90.23437296273144,36.18537027708589,0.23718258517734725,11,-0.4187498092651367,-0.2824997901916504,0.6487501859664917,1.2037501335144043,0.6500000953674308,0,0.06733169241095927,1.6829287581760157,5.0,-1.9600016276041667,4.795000076293945,1.2500071525983005,4.612500190734863,0.06733169241095927 5717,2002-11-05,5.005000114440918,5.0625,4.985000133514403,5.014999866485597,82800.0,-0.0014961985256052301,-2.10001239783698,0.19999427797594713,73.40619940660243,55.13506611468656,-0.39751065010233955,-0.5155555941217393,0.32244618735146524,1.2479334128497888,54.08961127159152,0.07749986648559659,-0.15832972696286962,0.4755001544952391,-0.04424324916731592,0.9952435581577941,0.21562845266396113,0.735371856326517,-0.5935410807579027,87.27277613870939,27.991774169465486,0.2598717018312777,11,-0.33875012397766113,-0.29250001907348633,0.6206247806549072,1.1924998760223389,0.7349996566772461,1,0.07892107330563713,-1.3636489743545284,5.012499809265137,1.6829287581760157,5.0,-1.9600016276041667,4.795000076293945,0.07892107330563713 5718,2002-11-06,4.925000190734863,5.09499979019165,4.887499809265137,5.025000095367432,102000.0,-0.01598400037499126,-1.3714193071991236,10.000238424490075,68.38367593904749,59.59984305483212,-0.2444542065729065,-0.43377405015325454,0.3736700810944402,1.3056882873659426,51.599268619682334,0.20749998092651367,-0.05767877137401989,0.3802502155303955,-0.16780119649346759,0.9283016275542582,0.10622450951846396,0.654275921542327,-0.43391626398199357,64.02123717332859,1.7157204197587674,0.2740257060119313,11,-0.2025003433227539,-0.24375009536743164,0.648749828338623,1.026249885559082,0.7374997138977042,2,0.09796945802448653,-2.10001239783698,5.005000114440918,-1.3636489743545284,5.012499809265137,1.6829287581760157,5.0,0.09796945802448653 5719,2002-11-07,4.887499809265137,4.927499771118164,4.755000114440918,4.887499809265137,50800.0,-0.0076142903588661826,3.3124955296473786,-0.0,74.46806391275636,62.49054686074389,-0.14017574825741974,-0.3830300403318958,0.3829772623224539,1.319102593588072,48.722243031572766,0.1724996566772461,0.047178981174833545,0.3218748331069943,-0.24564724322581988,0.8893969094398084,0.0381137949405872,0.6056358712734013,-0.31186766163083757,43.918906728045506,-21.99945756078909,0.28376103816640696,11,-0.12249994277954102,-0.2637498378753662,0.6275002956390381,0.9825003147125253,0.9050002098083496,3,0.14066496712628407,-1.3714193071991236,4.925000190734863,-2.10001239783698,5.005000114440918,-1.3636489743545284,5.012499809265137,0.14066496712628407 5720,2002-11-08,5.012499809265137,5.037499904632568,4.9025001525878915,4.9025001525878915,39200.0,0.025575448568415204,-1.454548607197686,100.0,80.8550096253727,66.39616269370612,-0.228452639368097,-0.4906565366087605,0.23170303133115944,1.1696605889960505,45.49935608999383,0.15000009536743164,0.1397632278695884,0.4198748350143431,-0.17948114176224728,1.0192308117909334,0.12019684662604835,0.7195528234026378,-0.36415619167280866,75.73527658685246,3.6408438430866283,0.2996779883882951,11,-0.24749994277954102,-0.4062497615814209,0.4725000858306885,0.8387501239776611,0.7375001907348633,4,0.1122194556417282,3.3124955296473786,4.887499809265137,-1.3714193071991236,4.925000190734863,-2.10001239783698,5.005000114440918,0.1122194556417282 5721,2002-11-11,4.925000190734863,5.037499904632568,4.925000190734863,5.037499904632568,66800.0,-0.017456283662802052,1.0,-1.02272786384957,78.37839602611591,69.77153958765749,-0.08963128916819851,-0.378870687526053,0.2916117225021022,1.231003221239643,42.03916859922308,0.11249971389770508,0.21866551126834377,0.3046252012252806,-0.302670985117401,0.9119213875679621,0.0009771080539398014,0.6082732943966214,-0.21412470897863045,50.000070123178375,-28.058757077608348,0.3036480931713409,11,-0.11500024795532227,-0.3462502956390381,0.4987497329711914,0.8649997711181641,0.8249998092651367,0,0.13045683224840388,-1.454548607197686,5.012499809265137,3.3124955296473786,4.887499809265137,-1.3714193071991236,4.925000190734863,0.13045683224840388 5722,2002-11-12,4.925000190734863,4.977499961853027,4.860000133514403,4.900000095367432,73200.0,0.0,-1.238091561800334,-0.2222236350766544,75.60977028070602,72.0251676857939,-0.03665805656449184,-0.3640639539537469,0.2631295587725946,1.2039819175076598,38.73294229289029,0.11749982833862394,0.2463261164012529,0.2833751916885374,-0.33581209266701517,0.90256247604409,-0.026218450489238876,0.5929688338663137,-0.1603473057976723,50.000070123178375,-29.921185708546744,0.3095936421777763,11,-0.06625032424926758,-0.3462502956390381,0.29124975204467773,0.6574997901916513,0.8249998092651367,1,0.14974612900221262,1.0,4.925000190734863,-1.454548607197686,5.012499809265137,3.3124955296473786,4.887499809265137,0.14974612900221262 5723,2002-11-13,4.9375,5.012499809265137,4.925000190734863,4.925000190734863,62400.0,0.0025380322398060873,-13.000152590218967,0.4999904632932156,74.35899003409999,73.55105127517356,0.002002052258001541,-0.34918014738498293,0.22194736870767695,1.1647381824909653,35.62418744420388,0.08749961853027344,0.28923775669774887,0.2671250104904175,-0.3508881661367491,0.8851381871175841,-0.04188157782316537,0.5761315988040003,-0.12659854832718498,64.60177738017875,-14.580732558355933,0.30900658831358324,11,-0.027500152587890625,-0.3587501049041748,0.26499998569488525,0.6449999809265146,1.1374998092651376,2,0.16253159921380544,-1.238091561800334,4.925000190734863,1.0,4.925000190734863,-1.454548607197686,5.012499809265137,0.16253159921380544 5724,2002-11-14,4.987500190734863,4.994999885559082,4.929999828338623,4.929999828338623,38400.0,0.010126620908326833,-1.260857306343138,4.600099183642328,68.83118620287857,73.48291092547373,-0.019914628540352197,-0.37260382618272736,0.14567228850530967,1.0882528101571136,32.34743162058117,0.06500005722045898,0.33136643598901916,0.2881251811981205,-0.33237739276609535,0.9086277551623363,-0.02212610578398788,0.5983764681802288,-0.13682497166941143,71.83111077680245,-4.523225728813557,0.31025128698210797,11,-0.0625002384185791,-0.4087502956390381,0.21499979496002197,0.5949997901916513,1.177499771118164,3,0.13533828332510778,-13.000152590218967,4.9375,-1.238091561800334,4.925000190734863,1.0,4.925000190734863,0.13533828332510778 5725,2002-11-15,5.074999809265137,5.099999904632568,4.980000019073486,4.987500190734863,90800.0,0.017543782493045113,-1.341462053052224,1.5217229054541535,77.92209786738417,74.69037658832929,-0.10689820935949168,-0.4168957599469003,0.033581721384074115,0.9740688342201622,28.273260154655944,0.11999988555908203,0.36344875923271935,0.33462481498718244,-0.27041825928822494,0.9396678892625898,0.03210327784947875,0.6371463521248861,-0.1901191502420172,89.5832836627487,13.023518158164336,0.3025215371377038,11,-0.14749979972839355,-0.49374985694885254,-0.08312487602233887,0.3625001907348633,1.0824999809265137,4,0.14137935699986648,-1.260857306343138,4.987500190734863,-13.000152590218967,4.9375,-1.238091561800334,4.925000190734863,0.14137935699986648 5726,2002-11-18,5.197500228881836,5.387499809265137,5.09499979019165,5.099999904632568,134400.0,0.02413801462476073,-4.441832819534698,1.1142942779291554,79.95285607607806,75.4177828849377,-0.22394701162970154,-0.48428560054712566,-0.11025593667583777,0.8224913210504168,24.30063660730494,0.3125,0.37670410909587027,0.40637521743774396,-0.17129594863792974,0.9840463835134177,0.11753963439990756,0.6952108004755804,-0.278200490561205,63.981100061740335,-11.421375332018386,0.28883558303783674,11,-0.1262502670288086,-0.4725003242492676,-0.22937524318695068,0.23999977111816406,0.9249997138977051,0,0.10630105758302699,-1.341462053052224,5.074999809265137,-1.260857306343138,4.987500190734863,-13.000152590218967,4.9375,0.10630105758302699 5727,2002-11-19,5.070000171661377,5.260000228881836,5.070000171661377,5.210000038146973,26000.0,-0.02453103445998095,-1.7142891202686639,-1.4358912912707302,70.10990107352352,75.60958567765724,-0.09639391302667644,-0.2986551917143263,-0.006578783869455762,0.9124928739015514,20.012014511636075,0.19000005722045898,0.3532102947136666,0.23225014209747297,-0.2687302630906423,0.7332305472855882,-0.01824006049658511,0.48274034469153104,-0.09000015258789062,31.351373085948293,-40.74563271327557,0.25049020259405774,11,0.0012497901916503906,-0.3450002670288086,-0.12312519550323486,0.3624997138977051,1.0850000381469727,1,0.13412224956903618,-4.441832819534698,5.197500228881836,-1.341462053052224,5.074999809265137,-1.260857306343138,4.987500190734863,0.13412224956903618 5728,2002-11-20,5.357500076293945,5.357500076293945,5.050000190734863,5.09250020980835,58400.0,0.056706093668308144,1.3207550225373148,-1.8928579943528803,72.63582670366235,75.40600376553569,-0.3532387563160144,-0.52962824492006,-0.31682507571426566,0.594134566028206,16.72094530774093,0.30749988555908203,0.34269443084108,0.4666250467300417,-0.017062276611888194,0.9503123700719716,0.2247813850590763,0.7084687084010071,0.029999732971191406,93.44268104439328,21.532531455922168,0.24184366167096508,11,-0.2337501049041748,-0.632500171661377,-0.4393751621246338,0.07499980926513672,0.619999885559082,2,0.0732617672639524,-1.7142891202686639,5.070000171661377,-4.441832819534698,5.197500228881836,-1.341462053052224,5.074999809265137,0.0732617672639524 5729,2002-11-21,5.329999923706055,5.362500190734863,5.322500228881836,5.362500190734863,39200.0,-0.005133019542001405,1.4615158895507496,-0.12264257888060172,65.4929602689273,73.69910939259731,-0.2864972499150946,-0.44936180586229924,-0.312456877879006,0.592578440199901,14.224345023645768,0.039999961853027344,0.3241955395733509,0.39099988937377894,-0.06411548682199175,0.8461152655695496,0.1634422012758936,0.6185575774716643,0.05074989318847667,85.8895913708227,16.80836454062745,0.22755768809788557,11,-0.20624995231628418,-0.6050000190734863,-0.4206249713897705,0.04500007629394531,0.7699999809265128,3,0.13977483981670868,1.3207550225373148,5.357500076293945,-1.7142891202686639,5.070000171661377,-4.441832819534698,5.197500228881836,0.13977483981670868 5730,2002-11-22,5.349999904632568,5.349999904632568,5.150000095367432,5.324999809265137,63200.0,0.0037523416909557294,14.999923706345724,-0.7692273834326124,65.73427381796597,72.2942069250251,-0.2833896629231418,-0.43454083866860316,-0.3573646330135354,0.5425451418254292,12.60752095279211,0.19999980926513672,0.3205830223402222,0.3747498750686642,-0.09044078320224447,0.8399405333395729,0.1421545459332103,0.6073452042041181,0.02413491973876969,88.88890458724929,21.554642067281563,0.2325953291354542,11,-0.22624993324279785,-0.625,-0.4937499761581421,0.02500009536743164,0.8124999999999991,4,0.15233646200904594,1.4615158895507496,5.329999923706055,1.3207550225373148,5.357500076293945,-1.7142891202686639,5.070000171661377,0.15233646200904594 5731,2002-11-25,5.349999904632568,5.375,5.297500133514403,5.337500095367432,76400.0,0.0,1.479995727539091,0.4999904632932156,66.1971723781905,71.24836271363449,-0.24223740632523771,-0.3905743058174789,-0.38246358035132744,0.5114484785108058,11.172902334281222,0.07749986648559659,0.3141444405385858,0.33412487506866473,-0.11160708121839402,0.7798568313557235,0.11125889692513535,0.5569908532121941,-0.2999997138977051,92.30765844941268,26.35967373381861,0.22286597814352924,11,-0.19374990463256836,-0.625,-0.5999999046325684,-0.04374980926513672,0.6874999999999991,0,0.15093456073893896,14.999923706345724,5.349999904632568,1.4615158895507496,5.329999923706055,1.3207550225373148,5.357500076293945,0.15093456073893896 5732,2002-11-26,5.150000095367432,5.257500171661377,5.112500190734863,5.25,89600.0,-0.03738314258509734,1.521733361528861,-8.000114442664225,59.49366732055731,69.59666018990754,-0.007783456605667816,-0.1521020788155063,-0.20798636629868916,0.6801503065390895,9.208337681723824,0.23749971389770508,0.2818026794148105,0.1047500610351566,-0.28965780634806837,0.4991579284183816,-0.09245387265645544,0.30195399472676865,-0.09349990844726541,30.76921948313756,-33.95921948747349,0.19720393369161246,11,0.008749723434448242,-0.4250001907348633,-0.4493750333786011,0.13124990463256836,0.8350000381469718,1,0.18883491833075894,1.479995727539091,5.349999904632568,14.999923706345724,5.349999904632568,1.4615158895507496,5.329999923706055,0.18883491833075894 5733,2002-11-27,5.195000171661377,5.195000171661377,5.1599998474121085,5.175000190734863,52400.0,0.008737878730220583,2.50003576282106,-0.2,62.8931008739818,68.93687293114121,-0.013875000411499805,-0.15939758448167218,-0.27287072664243617,0.606151334015232,7.530086538895933,0.04500007629394531,0.2597120026945392,0.12062513828277588,-0.2218383220540865,0.46308859861963825,-0.050606591885655305,0.29185686845120706,-0.13212998847961366,31.428586998775664,-34.44779912453573,0.17123173016843096,11,-0.01125025749206543,-0.44500017166137695,-0.5312501192092896,0.06749987602233887,0.9024996757507315,2,0.18479307149665813,1.521733361528861,5.150000095367432,1.479995727539091,5.349999904632568,14.999923706345724,5.349999904632568,0.18479307149665813 5734,2002-11-29,5.175000190734863,5.195000171661377,5.164999961853027,5.170000076293945,29200.0,-0.003849851831692508,-2.999936423167398,0.2500059604701619,57.47128452740707,66.66456033781043,0.03969301604978703,-0.11538512675326373,-0.2663050509036058,0.599655720090972,7.205342486939695,0.03000020980834961,0.2477215155734971,0.08162515163421613,-0.23690464676070988,0.40015495002914214,-0.07763974756324643,0.2408900508316787,-0.1058874112167354,23.809541109750736,-39.13353942657314,0.1592648991974629,11,0.04374980926513672,-0.35250020027160645,-0.5500001907348633,0.0787498950958252,0.7774996757507333,4,0.1550724138242412,2.50003576282106,5.195000171661377,1.521733361528861,5.150000095367432,1.479995727539091,5.349999904632568,0.1550724138242412 5735,2002-12-02,5.362500190734863,5.362500190734863,5.122499942779541,5.125,182400.0,0.03623188272257338,1.0210530965278253,47.498950982262066,68.42105263157895,65.3832488439772,-0.11480976481718486,-0.28916047442158277,-0.4646928181731198,0.38811807221614103,7.457990468413467,0.24000024795532227,0.2445438346631965,0.2510001420974728,-0.08588340302009012,0.5878836872150357,0.08255836953869178,0.4194419146562538,-0.28726966680709776,95.23816443900294,29.39143472833193,0.1684417725587813,12,-0.15000009536743164,-0.49375033378601074,-0.786250114440918,-0.11125016212463379,0.5749998092651367,0,0.1375290792850563,-2.999936423167398,5.175000190734863,2.50003576282106,5.195000171661377,1.521733361528861,5.150000095367432,0.1375290792850563 5736,2002-12-03,5.349999904632568,5.369999885559082,5.275000095367432,5.275000095367432,100400.0,-0.002331055600500065,-1.5333341810459926,0.3157884169822155,67.70831719041256,65.11640619029819,-0.08761628691242773,-0.26359368979019226,-0.4639336158167371,0.3765434108253647,8.076675575120884,0.09499979019165039,0.2522289197565568,0.22162485122680664,-0.1279510730036364,0.5712007754572497,0.04683688911158512,0.39641281334202816,-0.268773991183358,92.23300791087672,23.37459605948085,0.17478796211522166,12,-0.13749980926513672,-0.4387500286102295,-0.7549998760223389,-0.14374995231628418,0.575000286102294,1,0.15186916158567687,1.0210530965278253,5.362500190734863,-2.999936423167398,5.175000190734863,2.50003576282106,5.195000171661377,0.15186916158567687 5737,2002-12-04,5.400000095367432,5.412499904632568,5.3125,5.337500095367432,39600.0,0.00934583021049562,1.2857220708446866,0.8333354526149817,68.68686245943033,64.67763238538353,-0.0959761602996041,-0.2977499735818574,-0.5219509770948907,0.303312968127039,8.686255944093046,0.09999990463256836,0.245473259633739,0.25187504291534424,-0.11266456316823437,0.6164146489989228,0.06960523987355494,0.43414484595713354,-0.31289870018720567,95.68972037607658,25.206741434149222,0.18226980304178922,12,-0.13750004768371582,-0.47625017166137695,-0.7956250905990601,-0.20625019073486328,0.4375000000000009,2,0.118055518149349,-1.5333341810459926,5.349999904632568,1.0210530965278253,5.362500190734863,-2.999936423167398,5.175000190734863,0.118055518149349 5738,2002-12-05,5.40749979019165,5.425000190734863,5.387499809265137,5.412499904632568,20800.0,0.0013888323503277178,1.499968211583699,-0.0800018310546875,67.57320247380687,64.90877040814793,-0.10687676243671351,-0.281691052029867,-0.5397220400338325,0.27378792062879054,8.91542925387671,0.03750038146972656,0.22431619828285587,0.23524975776672363,-0.13097525169986302,0.6014747672333103,0.05213725303343075,0.4183622625000165,-0.3073824546333306,94.21474836417403,22.914919715327883,0.18311250473329324,12,-0.1387495994567871,-0.43249964714050293,-0.8031247854232788,-0.24499988555908203,0.47500038146972745,3,0.10679618413860092,1.2857220708446866,5.400000095367432,-1.5333341810459926,5.349999904632568,1.0210530965278253,5.362500190734863,0.10679618413860092 5739,2002-12-06,5.574999809265137,5.59499979019165,5.40749979019165,5.40749979019165,30400.0,0.030975501723977006,-1.2388057152129541,-33.499237078008775,69.60783433749585,65.33916602142902,-0.2636996135959526,-0.4163931257449027,-0.7196273979408296,0.08201910720489636,8.877632752450818,0.1875,0.22893083165046946,0.36837477684021014,-0.014018098853060934,0.7507676525334812,0.17717833899357416,0.5595712146868461,-0.45538950239622444,95.7671984369828,25.673845416655496,0.19119643784663565,12,-0.22124981880187988,-0.466249942779541,-0.9706248044967651,-0.41249990463256836,0.3450002670288086,4,0.09372198314314284,1.499968211583699,5.40749979019165,1.2857220708446866,5.400000095367432,-1.5333341810459926,5.349999904632568,0.09372198314314284 5740,2002-12-09,5.574999809265137,5.617499828338623,5.512499809265137,5.5625,44800.0,0.0,1.153849915880903,0.07462571845829312,66.37741997411634,65.35919353208746,-0.25527148308650904,-0.39219960939246246,-0.7288229290100663,0.06592659703472492,9.416225304561507,0.10500001907348633,0.206448695233302,0.34024977684020996,-0.06413683871862208,0.744636392399042,0.1380564690607935,0.5424430846196264,-0.41735834373040515,87.59122563255805,16.03383304842994,0.20219330777941605,12,-0.20999979972839355,-0.403749942779541,-0.9112497568130493,-0.44374990463256836,0.22500038146972567,0,0.06771301706469823,-1.2388057152129541,5.574999809265137,1.499968211583699,5.40749979019165,1.2857220708446866,5.400000095367432,0.06771301706469823 5741,2002-12-10,5.567500114440918,5.579999923706055,5.502500057220459,5.5625,32000.0,-0.0013452367857941239,4.1667037543313095,0.4000152590218967,74.09201180986179,66.98123180867684,-0.2387857104297746,-0.35215246676994205,-0.7293447953858134,0.06147784562356584,9.96081673205504,0.0774998664855957,0.2001210104189841,0.3006250858306885,-0.10223257103725736,0.7034827426986343,0.09919625739671556,0.5020539142646614,-0.3638728126257975,83.6066419545019,6.675805025778374,0.20142882843397314,12,-0.19750022888183594,-0.38125014305114746,-0.8787500858306885,-0.4362502098083496,0.05749988555908203,1,0.06645709527681554,1.153849915880903,5.574999809265137,-1.2388057152129541,5.574999809265137,1.499968211583699,5.40749979019165,0.06645709527681554 5742,2002-12-11,5.6624999046325675,5.6624999046325675,5.579999923706055,5.579999923706055,22400.0,0.017063275839948266,1.0000000000000215,16.49961853900421,68.15475869475992,67.56586045542997,-0.2832265235841369,-0.41009340701322206,-0.8295739513565685,-0.0464363940662853,10.376181910547476,0.0949997901916495,0.19452764850221804,0.3587498903274531,-0.04734660635044907,0.7648463870053552,0.155701641988502,0.5617981386664042,-0.417485350165097,100.0,24.118557523438483,0.2030482483389512,12,-0.2699999809265128,-0.4537498950958243,-1.0006248950958243,-0.5312499999999991,-0.13499975204467596,2,0.046357667200583874,4.1667037543313095,5.567500114440918,1.153849915880903,5.574999809265137,-1.2388057152129541,5.574999809265137,0.046357667200583874 5743,2002-12-12,5.739999771118164,5.739999771118164,5.619999885559082,5.6624999046325675,31600.0,0.013686510868140322,2.096776575257339,0.9393925382192504,73.03371508906682,69.29501940672549,-0.30763982421631475,-0.4473239288072701,-0.9069165452987011,-0.13289863642398014,11.110918312576572,0.11999988555908203,0.1910017712122567,0.39612476825714094,-0.016139254229608824,0.8083887907438907,0.1899927570137656,0.6022567795005163,-0.4448869746308821,100.0,24.335912669869344,0.20613201124337488,12,-0.3087499141693115,-0.49249982833862305,-1.0506247282028198,-0.6399998664855957,-0.2824997901916504,3,0.016986119884509154,1.0000000000000215,5.6624999046325675,4.1667037543313095,5.567500114440918,1.153849915880903,5.574999809265137,0.016986119884509154 5744,2002-12-13,5.6624999046325675,5.739999771118164,5.6624999046325675,5.739999771118164,18800.0,-0.013501719438309245,1.0000000000000229,-1.0,66.49077778616535,69.08054442390176,-0.1717804341916267,-0.33377473601140206,-0.8294313644156412,-0.0667390176255287,11.88536078274875,0.07749986648559659,0.2099855273610327,0.28487491607665927,-0.1148764028700926,0.6846262350234111,0.08499925660328334,0.4847505755500352,-0.305102931696962,67.36843795989708,-6.349217937180143,0.1998756594733759,12,-0.15499997138976962,-0.41499996185302646,-0.960624933242797,-0.5687499046325675,-0.19999980926513583,4,0.03885214494199385,2.096776575257339,5.739999771118164,1.0000000000000215,5.6624999046325675,4.1667037543313095,5.567500114440918,0.03885214494199385 5745,2002-12-16,5.792500019073486,5.792500019073486,5.6500000953674325,5.6624999046325675,46000.0,0.022958077992118575,1.1923045886366002,-1.677423721305113,70.53365963322237,69.39447136199173,-0.2619135988534813,-0.4292745642597051,-0.953583727829562,-0.20644061706920347,13.344519202893835,0.1424999237060538,0.22678354239633158,0.3790000200271608,-0.03492961294541974,0.7929296529997414,0.17203520354087054,0.5859648365134511,-0.3815386543923225,100.0,27.451019411735274,0.20696481648629025,12,-0.24000000953674316,-0.466249942779541,-1.0981251001358032,-0.6987500190734863,-0.505000114440918,0,0.02201123121288351,1.0000000000000229,5.6624999046325675,2.096776575257339,5.739999771118164,1.0000000000000215,5.6624999046325675,0.02201123121288351 5746,2002-12-17,5.75,5.807499885559082,5.732500076293945,5.807499885559082,35200.0,-0.0073370770709612065,1.6086942099414525,-0.4423064226240662,82.60870466611271,70.94134271828977,-0.17512261110993244,-0.3618105725954113,-0.8949707322024043,-0.17318934944630193,13.771711445685394,0.07499980926513672,0.25665084748283906,0.30887501239776594,-0.11790431430455506,0.7356543391000869,0.095485349046605,0.5222646757489269,-0.2779924506160647,74.72532079094198,-2.9801088950027435,0.21338966335116064,12,-0.15250015258789062,-0.41624999046325684,-1.0643750429153442,-0.6787500381469727,-0.5349998474121085,1,0.008695685345193382,1.1923045886366002,5.792500019073486,1.0000000000000229,5.6624999046325675,2.096776575257339,5.739999771118164,0.008695685345193382 5747,2002-12-18,5.75,5.78000020980835,5.707499980926514,5.737500190734862,78800.0,0.0,1.0,-0.2173884198829206,81.71429318798232,72.51257501986483,-0.1343861714039951,-0.32491310301342224,-0.8783643476824246,-0.18516657497839972,14.282698593955587,0.07250022888183594,0.25837274063657656,0.2748750209808346,-0.13544397585401047,0.6851940178156797,0.06971552256341162,0.4800345193982576,-0.21760383010453843,69.33339436848959,-13.638093848238924,0.20515949841742268,12,-0.1425001621246338,-0.41624999046325684,-1.055625081062317,-0.6787500381469727,-0.45749998092651367,2,-0.021739130434782594,1.6086942099414525,5.75,1.1923045886366002,5.792500019073486,1.0000000000000229,5.6624999046325675,-0.021739130434782594 5748,2002-12-19,5.75,5.7750000953674325,5.7125000953674325,5.762499809265138,80400.0,0.0,2.3332994252579673,-1.0,83.62573784315555,74.07011985382702,-0.0901762991171795,-0.30988844308337526,-0.8600454632259567,-0.19934112683088756,14.430731884546608,0.0625,0.2638130080610388,0.25525002479553205,-0.16870027664619425,0.6792003262372583,0.0432748740746689,0.4672251755163952,-0.1680851612850871,63.49208752017079,-25.849175850272793,0.21197515072086331,12,-0.09500002861022949,-0.38374996185302734,-1.0312501192092896,-0.6787500381469727,-0.742499828338623,3,-0.03869562563688844,1.0,5.75,1.6086942099414525,5.75,1.1923045886366002,5.792500019073486,-0.03869562563688844 5749,2002-12-20,6.074999809265138,6.0875000953674325,5.762499809265138,5.769999980926514,139600.0,0.05652170595915429,-1.0312506984915675,-24.40035858701291,85.8942107847423,76.23865216611878,-0.37637192859371194,-0.6073522623759393,-1.1577364749028662,-0.5369292079042571,14.99071259395966,0.33750009536743253,0.27362384206213886,0.5429998397827154,0.05406288874579346,1.0319367908196373,0.29853136426425486,0.7874683153011759,-0.4524796621182743,97.14279174804688,8.194360497299556,0.24446847551846093,12,-0.2799997329711923,-0.5662498474121103,-1.3306249380111703,-1.0312497615814218,-1.4749999046325692,4,-0.10164606546931232,2.3332994252579673,5.75,1.0,5.75,1.6086942099414525,5.75,-0.10164606546931232 5750,2002-12-23,6.164999961853027,6.199999809265138,5.989999771118164,6.012499809265138,131200.0,0.014814840397299855,-1.126580200295527,0.500000781700695,88.08414265730394,77.79333337139016,-0.4178172256140229,-0.6673810040985027,-1.2188995686655986,-0.6386031478281584,16.635422905841462,0.21000003814697354,0.2910354404183515,0.5922499895095825,0.03596804906713569,1.1485319299520294,0.31410901928835866,0.8703909597308064,-0.4524998664855948,92.89342952053869,4.180348397624414,0.2781409702212236,12,-0.27500009536743164,-0.5750000476837158,-1.4131250381469727,-1.1212499141693115,-1.4200000762939453,0,-0.11394969518774234,-1.0312506984915675,6.074999809265138,2.3332994252579673,5.75,1.0,5.75,-0.11394969518774234 5751,2002-12-24,6.15749979019165,6.15749979019165,6.0900001525878915,6.139999866485597,12400.0,-0.0012165728641987394,6.7142779291552115,0.11475348325286525,86.8613277570026,79.87184104497265,-0.3551747473241962,-0.6285070371842965,-1.178750547462064,-0.6419808632201001,18.257639713571734,0.07499980926513583,0.2937204116535339,0.5443748235702515,-0.059053546669051826,1.1478031938095548,0.24266063845059982,0.8460890086899031,-0.3949999809265128,91.37055149504218,3.393735877342465,0.30171418511965187,12,-0.24749994277954102,-0.5324997901916504,-1.4031248092651367,-1.1287498474121094,-1.6675000190734863,1,-0.14129109463307077,-1.126580200295527,6.164999961853027,-1.0312506984915675,6.074999809265138,2.3332994252579673,5.75,-0.14129109463307077 5752,2002-12-26,6.122499942779541,6.1500000953674325,6.050000190734862,6.1500000953674325,33200.0,-0.005684100463610453,6.2726799833538,-1.5714441416895037,83.88628398540284,81.07768203345444,-0.27721388304448435,-0.5448490142006843,-1.1150263366735134,-0.6171749129292454,20.277276512252058,0.107499599456788,0.30556456970667156,0.4607499837875366,-0.14227536487180714,1.0637753324468804,0.15923730945786474,0.7622626581172085,-0.27250013351440305,84.10258216031306,-2.9577314415127773,0.3015126743296721,12,-0.19749999046325595,-0.497499942779541,-1.2243750095367432,-1.1237499713897705,-1.872499942779541,3,-0.14822373191883698,6.7142779291552115,6.15749979019165,-1.126580200295527,6.164999961853027,-1.0312506984915675,6.074999809265138,-0.14822373191883698 5753,2002-12-27,6.15500020980835,6.15500020980835,6.014999866485597,6.085000038146973,63600.0,0.005308332761544188,2.9999999999999747,-2.5454466638922746,81.521774622819,82.74779279308262,-0.2734073015017575,-0.528855583441576,-1.1133996422331691,-0.6594642373990691,22.30191712486567,0.14000034332275302,0.3140993424975935,0.4452502489089962,-0.15416146359134242,1.0446619614093349,0.14554439265882735,0.7449561051591651,-0.23500040054321136,89.71437726701988,3.600293263666117,0.29970585625016927,12,-0.23000025749206454,-0.5300002098083496,-1.2568752765655518,-1.1675002574920654,-1.690000057220458,4,-0.14013000184149782,6.2726799833538,6.122499942779541,6.7142779291552115,6.15749979019165,-1.126580200295527,6.164999961853027,-0.14013000184149782 5754,2002-12-30,5.977499961853027,6.139999866485597,5.977499961853027,6.137499809265138,54400.0,-0.028838382112882033,-1.0312507450587813,-2.2857065006369295,68.33713934161267,82.50373498290377,-0.05199291881247703,-0.30372352333636066,-0.9045820707174768,-0.49320392528187007,24.324596116841455,0.17750024795532227,0.32563828676438344,0.2276250123977661,-0.3268174970474931,0.7820675218430253,-0.04959624232486348,0.5048462671203957,-0.0015001525878890476,0.0,-82.37767005801334,0.27722125472262954,12,-0.02375006675720215,-0.32124996185302734,-1.053125023841858,-0.9900000095367432,-1.4549999237060547,0,-0.16227516459756697,2.9999999999999747,6.15500020980835,6.2726799833538,6.122499942779541,6.7142779291552115,6.15749979019165,-0.16227516459756697 5755,2002-12-31,6.0999999046325675,6.175000190734862,5.880000114440918,6.002500057220459,92400.0,0.020493507914898457,1.3838349587512575,-0.609374627470606,71.95875250757331,81.32040696528829,-0.1411280172505025,-0.3880335983042853,-0.9887792620143196,-0.6265451690704502,25.834102070856957,0.2950000762939444,0.3297302961346311,0.31324996948242134,-0.23071478295037906,0.8572147219152217,0.041267593266021585,0.5852323456988211,0.09999990463257014,74.57618077781004,-7.3301828809397165,0.2719823762164002,12,-0.14625000953674228,-0.44374990463256747,-1.175624966621398,-1.1124999523162833,-1.6174998283386222,1,-0.2459016431886898,-1.0312507450587813,5.977499961853027,2.9999999999999747,6.15500020980835,6.2726799833538,6.122499942779541,-0.2459016431886898 5756,2003-01-02,6.1624999046325675,6.21750020980835,6.072500228881836,6.082499980926514,43200.0,0.010245901799528667,-1.900016212556148,0.8205133221174521,71.18643519865512,80.15064496647415,-0.15529209515212017,-0.4074313340563469,-1.0091232786512272,-0.7000322788983766,27.456108008088453,0.14499998092651367,0.34961713223642654,0.335124969482421,-0.1926196825651827,0.8628696215300247,0.07125264345861915,0.5989972955062228,-0.2824997901916495,83.70361788612117,3.9171900202923666,0.2638723260238019,1,-0.19749975204467685,-0.497499704360961,-1.238124966621398,-1.1749999523162833,-1.6475000381469709,3,-0.23002029063041463,1.3838349587512575,6.0999999046325675,-1.0312507450587813,5.977499961853027,2.9999999999999747,6.15500020980835,-0.23002029063041463 5757,2003-01-03,6.0374999046325675,6.1599998474121085,6.0,6.1599998474121085,25600.0,-0.020283975973132806,1.6122436269224187,-1.5312507450587873,62.11812738054307,77.76091047062832,0.01651528073838815,-0.24477224941849762,-0.8410999322445605,-0.5870573948645532,28.767017529033385,0.16249990463256747,0.35102550876531424,0.1782499790191645,-0.3168048150056597,0.6733047730439887,-0.0692774179932476,0.4257773760315766,-0.1574997901916495,46.66659131464294,-29.30043145022941,0.24752739701241203,1,-0.04749989509582431,-0.372499704360961,-1.0968749523162833,-1.0499999523162833,-1.6524996757507306,4,-0.256314725955856,-1.900016212556148,6.1624999046325675,1.3838349587512575,6.0999999046325675,-1.0312507450587813,5.977499961853027,-0.256314725955856 5758,2003-01-06,5.985000133514403,6.067500114440918,5.9375,6.050000190734862,32800.0,-0.008695614401232676,1.6000047683760834,0.5306129598561313,63.409569097947276,75.2626169498733,0.11829544589286645,-0.1547219506812656,-0.7503772996258196,-0.5458125639503715,29.926597348865965,0.13000011444091797,0.3460749583062688,0.0968751907348624,-0.35249537040002643,0.5462457518697512,-0.12781008983258246,0.32156047130230725,-0.09825001716613713,31.111107971443204,-44.04569612932286,0.22468528056744447,1,0.06375002861023038,-0.3150000572204581,-1.0431252717971793,-1.0012500286102286,-1.6175003051757804,0,-0.28989141099577687,1.6122436269224187,6.0374999046325675,-1.900016212556148,6.1624999046325675,1.3838349587512575,6.0999999046325675,-0.28989141099577687 5759,2003-01-07,6.0974998474121085,6.0974998474121085,5.84499979019165,5.960000038146973,55600.0,0.018796944258653747,2.672733199703181,-2.1153798188020256,62.8691916905588,72.46095573134608,0.010418635728330905,-0.23828733257196433,-0.8248960642014707,-0.6685882086672921,30.157502044767647,0.2525000572204581,0.3484756327324412,0.18324990272521902,-0.24993322804611662,0.6164330334965546,-0.033341662660449245,0.3998414681108873,0.12000036239624112,67.78517390135539,-4.054431876857663,0.2165915653856679,1,-0.06624984741210849,-0.4274997711181632,-1.1306248903274527,-1.1137497425079337,-1.6524996757507315,1,-0.2677326339773637,1.6000047683760834,5.985000133514403,1.6122436269224187,6.0374999046325675,-1.900016212556148,6.1624999046325675,-0.2677326339773637 5760,2003-01-08,5.952499866485597,6.059999942779541,5.8499999046325675,6.059999942779541,46800.0,-0.023780235269387107,2.906974681073809,-0.781819821194486,57.864073067383536,69.23903854361062,0.13645525304272788,-0.06699056169884443,-0.6511182317187787,-0.5336540277176578,30.3064804502855,0.24749994277954102,0.34824024159665434,0.01937491893768417,-0.38339791901179865,0.422147756887167,-0.18201150003705724,0.22076133791242558,0.2575503349304187,28.85904837491543,-40.85513011678131,0.20138641897474124,1,0.07875013351440341,-0.2824997901916513,-0.9318748712539682,-1.0087499618530282,-1.4524998664855966,2,-0.2402351718460276,2.672733199703181,6.0974998474121085,1.6000047683760834,5.985000133514403,1.6122436269224187,6.0374999046325675,-0.2402351718460276 5761,2003-01-09,5.9375,6.112500190734862,5.914999961853027,5.9375,53600.0,-0.0025199272275586715,-7.777773068282926,-0.0,57.19769800185977,66.27364010099473,0.13071209354771796,-0.02408480913227784,-0.6041006553069863,-0.5287097883766876,30.635520709879703,0.19750022888183505,0.3149783336068621,-0.014124941825866877,-0.3783301852736818,0.35008030162194803,-0.19622756354977433,0.16797767989804058,0.2652491931915284,29.36514063666083,-38.728437638973716,0.18210262172390765,1,0.09375,-0.19124984741210938,-0.8968750238418579,-1.091249942779541,-1.247499942779541,3,-0.24505261872944084,2.906974681073809,5.952499866485597,2.672733199703181,6.0974998474121085,1.6000047683760834,5.985000133514403,-0.24505261872944084 5762,2003-01-10,5.925000190734862,5.977499961853027,5.752500057220459,5.957499980926514,56000.0,-0.0021052310341284075,5.2069151490039,-100.0,56.65400177100638,63.510554228571095,0.12544193638683065,0.009580384623429694,-0.5598742002736641,-0.5254424319549349,30.26871151188317,0.22499990463256836,0.2660895921029658,-0.03974976539611941,-0.37808507156882154,0.2985855407765827,-0.20891741848247047,0.12941788769023166,0.27059401439666875,47.91668598297944,-19.901419118198966,0.1691676530863513,1,0.059999942779541904,-0.1600000858306876,-0.8631252050399771,-1.0787501335144034,-1.2975001335144034,4,-0.23797473060914576,-7.777773068282926,5.9375,2.906974681073809,5.952499866485597,2.672733199703181,6.0974998474121085,-0.23797473060914576 5763,2003-01-13,5.8375000953674325,5.9625000953674325,5.824999809265138,5.949999809265138,38000.0,-0.014767948109817297,1.0,3.4615520049297,38.979130240064826,60.24855321728801,0.18234375219797805,0.11042081584607555,-0.4426219853876203,-0.44745798523167135,29.563505060259747,0.13750028610229492,0.21615832235468702,-0.13212487697601194,-0.4594556345009382,0.1952058805489143,-0.29579025573847506,0.03154050178645118,0.3403703438476553,23.611112950760262,-38.82470174597526,0.1636653787624633,1,0.14750003814697177,-0.035000085830689365,-0.7443751096725473,-0.9912500381469735,-1.0875000953674325,0,-0.24882224287041665,5.2069151490039,5.925000190734862,-7.777773068282926,5.9375,2.906974681073809,5.952499866485597,-0.24882224287041665 5764,2003-01-14,5.882500171661378,5.882500171661378,5.727499961853027,5.84499979019165,56800.0,0.007708792386942553,7.266593764304625,-0.3333375718966378,36.319619971098824,56.28864960212418,0.13684110856248743,0.08721947225683557,-0.46261703000268906,-0.50244732700566,29.026176265406267,0.1550002098083505,0.16955502802447686,-0.09812481403350759,-0.39540571458543905,0.19915608651842387,-0.24676526430947376,0.050515636242458584,0.27835545227392444,40.2597708210515,-17.566441321274162,0.14864045027596592,1,0.08999991416931064,-0.07000017166137784,-0.7606250047683725,-1.0362501144409189,-1.0325002670288095,1,-0.2575436122588123,1.0,5.8375000953674325,5.2069151490039,5.925000190734862,-7.777773068282926,5.9375,-0.2575436122588123 5765,2003-01-15,5.920000076293945,5.9375,5.800000190734862,5.867499828338622,33600.0,0.0063748242308978575,2.1428493577691876,1.3999923706830688,38.82353785954096,52.692772120000384,0.07948141558947341,0.06299088773215722,-0.48076937256839525,-0.5487021468468196,28.11454959788588,0.1374998092651376,0.12691595596375915,-0.06699991226196289,-0.35253071954095105,0.21853089501702527,-0.20976531590145697,0.07576549137753119,0.21485420791642085,50.000000000000114,-3.4350655235526304,0.14276540363949428,1,0.023749828338623047,-0.059999942779541016,-0.688750147819519,-1.0737500190734863,-1.1125001907348633,2,-0.24915538608505416,7.266593764304625,5.882500171661378,1.0,5.8375000953674325,5.2069151490039,5.925000190734862,-0.24915538608505416 5766,2003-01-16,5.800000190734862,5.925000190734862,5.78249979019165,5.90749979019165,27600.0,-0.020270250677801638,1.0000000000000124,-2.047601747486381,35.94771785025513,49.784948838857275,0.15941762319144193,0.1970305861876378,-0.3428203971440036,-0.43744549112350395,27.12872144251407,0.142500400543212,0.10360502528045767,-0.18949980735778915,-0.46705764501236313,0.08805803029678483,-0.3282787261850757,-0.050720888530502606,0.3104128341340635,29.00009155273402,-19.706602977996376,0.13877891882728685,1,0.11999988555908292,0.059999942779541904,-0.531875252723693,-0.9537501335144034,-0.950000286102294,3,-0.2241379565489552,2.1428493577691876,5.920000076293945,7.266593764304625,5.882500171661378,1.0,5.8375000953674325,-0.2241379565489552 5767,2003-01-17,5.625,5.817500114440918,5.625,5.710000038146973,54400.0,-0.030172445686194038,-3.5294124246878122,0.7907009754128472,29.45734800809508,46.012479828873694,0.3014521869341982,0.38175891166214626,-0.15129278812933222,-0.2730932712740488,26.608016541463435,0.19250011444091797,0.05647247141458411,-0.358249998092651,-0.6628294069518024,-0.053670589233499655,-0.5105397025222267,-0.20596029366307533,0.4624382410879724,0.0,-41.72175286766941,0.15228970442957582,1,0.24375009536743164,0.27375006675720215,-0.34687507152557373,-0.778749942779541,-0.8274998664855966,4,-0.16622221204969623,1.0000000000000124,5.800000190734862,2.1428493577691876,5.920000076293945,7.266593764304625,5.882500171661378,-0.16622221204969623 5768,2003-01-21,5.5275001525878915,5.612500190734863,5.457499980926514,5.612500190734863,56800.0,-0.01733330620659701,2.6470621234390603,0.9999999999999896,31.404952489643534,42.516453250994225,0.36568681942710146,0.4866876807095126,-0.03547868839237811,-0.18611809142546232,26.334803776073954,0.16750001907348633,0.00017337613528489726,-0.44462485313415456,-0.7975011482596699,-0.09174855800863924,-0.6210630006969122,-0.2681867055713969,0.5229430292130433,14.583368516629383,-31.076837875093908,0.17643814756275755,1,0.25749993324279696,0.3099999427795401,-0.2268751859664926,-0.6650002002716073,-0.6775002479553232,1,-0.16282226513301246,-3.5294124246878122,5.625,1.0000000000000124,5.800000190734862,2.1428493577691876,5.920000076293945,-0.16282226513301246 5769,2003-01-22,5.457499980926514,5.5,5.457499980926514,5.494999885559082,35600.0,-0.012663983668748435,-1.2666734483679412,0.4411751506243805,22.246207134064832,38.55891259173659,0.3747665734903638,0.5355102285046982,0.05360886203161108,-0.12635813054683354,24.832468256938984,0.07000017166137784,-0.04010034327140932,-0.4837500333786009,-0.9009255908787779,-0.06657447587842391,-0.6923378121286898,-0.27516225462851196,0.5336488807869788,0.0,-40.26744891131729,0.20858777875008863,1,0.3275001049041748,0.38000011444091797,-0.1181250810623169,-0.5562500953674316,-0.6649999618530273,2,-0.1296381096471213,2.6470621234390603,5.5275001525878915,-3.5294124246878122,5.625,1.0000000000000124,5.800000190734862,-0.1296381096471213 5770,2003-01-23,5.462500095367432,5.477499961853027,5.377500057220459,5.46999979019165,28000.0,0.0009161913803743538,7.888865341414826,0.19999237058606614,18.181810300208127,34.22381395821974,0.3273777254454817,0.5008615374296639,0.06411802838425107,-0.14115440439416282,23.032667466263028,0.09999990463256836,-0.08139515745863601,-0.4436249256134035,-0.898106819218011,0.010856967991204058,-0.6708658724157068,-0.21638397881110016,0.47528387826736296,15.525117336749746,-18.452835434237755,0.22724094680230372,1,0.21499991416931152,0.33500003814697266,-0.08500015735626221,-0.5612502098083496,-0.5999999046325684,3,-0.1121281794126292,-1.2666734483679412,5.457499980926514,2.6470621234390603,5.5275001525878915,-3.5294124246878122,5.625,-0.1121281794126292 5771,2003-01-24,5.287499904632568,5.447500228881836,5.287499904632568,5.447500228881836,36800.0,-0.032036647630134696,1.0,21.33424465920651,17.39129353110053,29.861290820452428,0.447543008106428,0.6401631250107158,0.25573455597776373,0.023052305559932762,21.26374216923046,0.17500019073486328,-0.13873141289646007,-0.5751251220703129,-1.0907327411610526,-0.059517502979573145,-0.8329289316156832,-0.31732131252494256,0.5830499990325055,0.0,-31.035633179311528,0.25780380954536997,1,0.33750009536743164,0.4650001525878906,0.15187513828277588,-0.3599998950958252,-0.4074997901916504,4,-0.09078014708859683,7.888865341414826,5.462500095367432,-1.2666734483679412,5.457499980926514,2.6470621234390603,5.5275001525878915,-0.09078014708859683 5772,2003-01-27,5.2150001525878915,5.324999809265137,5.199999809265137,5.2775001525878915,24000.0,-0.013711537277032781,-1.702682640163257,0.39062420837741585,17.094006643933326,27.42961042088226,0.456772383385438,0.6758400004150831,0.34435078429864063,0.08406774922578553,19.85659522689435,0.125,-0.18561998182385953,-0.6022498846054072,-1.1778042612422555,-0.026695507968558907,-0.8900270729238313,-0.31447269628698304,0.5739227512126313,3.636443503229989,-26.258204738743657,0.2877771883184243,1,0.35374975204467685,0.49374985694885165,0.25062477588653476,-0.2800002098083505,-0.33750009536743253,0,-0.06999045777097346,1.0,5.287499904632568,7.888865341414826,5.462500095367432,-1.2666734483679412,5.457499980926514,-0.06999045777097346 5773,2003-01-28,5.292500019073486,5.292500019073486,5.125,5.230000019073486,21200.0,0.014860951911408238,4.3600006103515625,-1.0,14.537444748845303,25.00936872952076,0.3283653910628903,0.559074754405021,0.28379726827223895,-0.004462609920040883,18.76481836135086,0.16750001907348633,-0.23309492751504912,-0.48162500858306867,-1.079443950664162,0.11619393349802465,-0.7805344796236149,-0.18271553754252245,0.40219518960137446,44.66667175292969,18.756713507009536,0.2989094710405466,1,0.23874998092651367,0.3787500858306885,0.17812490463256836,-0.3575000762939453,-0.505000114440918,1,-0.09352855621637546,-1.702682640163257,5.2150001525878915,1.0,5.287499904632568,7.888865341414826,5.462500095367432,-0.09352855621637546 5774,2003-01-29,5.007500171661377,5.304999828338623,4.954999923706055,5.304999828338623,298400.0,-0.05384975841001549,1.3529432507028347,-4.7599945068359375,12.941177350564686,22.133550895190062,0.5321555936324751,0.8091649427102556,0.5811692378486679,0.2689350416049443,18.12079834783677,0.34999990463256836,-0.29085033225791346,-0.7181248664855957,-1.398201935183061,-0.03804779778813039,-1.058163400834328,-0.3780863321368635,0.5846498994520086,10.047893611933977,-14.84918893889848,0.34003853434873266,1,0.43249988555908203,0.5787498950958252,0.5031248331069946,-0.07250022888183594,-0.13250017166137695,2,-0.03145287301638844,4.3600006103515625,5.292500019073486,-1.702682640163257,5.2150001525878915,1.0,5.287499904632568,-0.03145287301638844 5775,2003-01-30,4.599999904632568,5.019999980926514,4.599999904632568,4.875,332000.0,-0.0813779836364158,-2.0545449501228505,0.9243711352103375,9.895050072905235,19.238810031040074,0.818831748229325,1.157892860759902,0.9937407188952676,0.6629444973435925,18.52861061329991,0.4200000762939453,-0.33211948977259986,-1.0506251335144041,-1.8728523133570354,-0.22839795367177285,-1.4617387234357198,-0.6395115435930885,0.8647201369993507,0.0,-23.326777427973713,0.41111358992131575,1,0.6087501049041748,0.8087501525878906,1.051875114440918,0.47500014305114746,0.33750009536743164,3,0.041847851833008765,1.3529432507028347,5.007500171661377,4.3600006103515625,5.292500019073486,-1.702682640163257,5.2150001525878915,0.041847851833008765 5776,2003-01-31,4.744999885559082,4.744999885559082,4.587500095367432,4.612500190734863,58800.0,0.03152173563753502,1.3773607992169057,-0.48181690499846547,17.222217218375974,17.879351054404616,0.5681937349668198,0.9499571540371532,0.8516522630186589,0.5063175334985317,18.778927049509704,0.1574997901916504,-0.37651674475048935,-0.834750151634216,-1.7136189239951598,0.0441186207267279,-1.2741845378146879,-0.39531576545374403,0.559999942779541,21.35591203951252,1.0925172692250307,0.43943438618047176,1,0.35500025749206543,0.6575002670288086,0.9950000047683716,0.38625001907348633,0.27250003814697266,4,0.024762973237024033,-2.0545449501228505,4.599999904632568,1.3529432507028347,5.007500171661377,4.3600006103515625,5.292500019073486,0.024762973237024033 5777,2003-02-03,4.489999771118164,4.792500019073486,4.480000019073486,4.730000019073486,163600.0,-0.053740805182521556,-1.4038484463346776,-1.8113267979501353,15.75603098968594,16.140581998853772,0.7210934769265114,1.1416089858447753,1.1107711450247137,0.7478103808702192,19.682876697228554,0.3125,-0.4399724581900255,-1.0123752593994144,-1.9886444073086356,-0.03610611149019327,-1.500509833354025,-0.5242406854448038,0.6715001106262211,1.212091437158628,-17.858342663394307,0.4881345739546104,2,0.5000002384185791,0.8587503433227539,1.2775001525878906,0.6412501335144043,0.5975003242492676,0,0.08685976908761184,1.3773607992169057,4.744999885559082,-2.0545449501228505,4.599999904632568,1.3529432507028347,5.007500171661377,0.08685976908761184 5778,2003-02-04,4.25,4.440000057220459,4.162499904632568,4.440000057220459,284800.0,-0.05345206756177534,1.9210533580619336,0.7916660871776634,12.254329626461669,15.030373386897866,0.8502340403555806,1.3122416341815972,1.34291738622235,0.9718919790764327,21.282511724905813,0.3274998664855957,-0.5034592218778862,-1.1656250238418577,-2.262245366662045,-0.06900468102167068,-1.7139351952519517,-0.6173148524317638,0.7751999092102055,7.658652184728189,-8.37078517099242,0.5483101714100937,2,0.5699999332427979,0.940000057220459,1.524999976158142,0.8812499046325684,0.8499999046325684,1,0.14764707228716678,-1.4038484463346776,4.489999771118164,1.3773607992169057,4.744999885559082,-2.0545449501228505,4.599999904632568,0.14764707228716678 5779,2003-02-05,4.4650001525878915,4.585000038146973,4.275000095367432,4.275000095367432,170400.0,0.050588271197151036,-2.263156309683054,-1.0000000000000047,18.910260067784236,15.111312249961877,0.536009363286893,1.021015868313481,1.1232866492466265,0.7422618508534846,23.27164036604603,0.33500003814697266,-0.5433698897144623,-0.8689998865127553,-1.9945611215381174,0.2565613485126068,-1.4317805040254363,-0.30621926900007423,0.38765975570678624,35.276993707418406,22.57200075359711,0.5627806175126812,2,0.33999991416931064,0.7249999046325675,1.3099998235702506,0.6662497520446768,0.5974998474121085,2,0.07222838544759225,1.9210533580619336,4.25,-1.4038484463346776,4.489999771118164,1.3773607992169057,4.744999885559082,0.07222838544759225 5780,2003-02-06,4.522500038146973,4.522500038146973,4.4650001525878915,4.4650001525878915,62400.0,0.012877913458917645,-1.0000000000000309,0.30263088548633005,21.953895345818395,15.618268007152752,0.37006431182007127,0.896874196845773,1.0610841025675537,0.6695593882042008,25.368263990628403,0.05749988555908114,-0.5858665159544785,-0.7400000095367432,-1.8816943815010658,0.4016943624275795,-1.310847195518905,-0.1691528235545814,0.19212786941528304,57.14286795548915,44.57826571789943,0.5708471859821614,2,0.22124981880187988,0.6675000190734863,1.28249990940094,0.6087498664855957,0.627500057220459,3,0.07794360616466878,-2.263156309683054,4.4650001525878915,1.9210533580619336,4.25,-1.4038484463346776,4.489999771118164,0.07794360616466878 5781,2003-02-07,4.482500076293945,4.550000190734863,4.474999904632568,4.5349998474121085,34000.0,-0.00884465705154902,-1.2222269317170347,-0.9130413149121775,23.337223701511704,16.311958791328127,0.317226259363526,0.866717233450844,1.0958196415640353,0.6941295031030688,27.209415830587158,0.07500028610229492,-0.6181633386169709,-0.7072499752044674,-1.8532625098996807,0.43876255949074583,-1.280256242552074,-0.1342437078568608,0.12170223068237274,50.79366881470414,35.12617949000555,0.5730062673476067,2,0.2512497901916504,0.7074999809265137,1.3224998712539673,0.648749828338623,0.6675000190734863,4,0.10150583735901253,-1.0000000000000309,4.522500038146973,-2.263156309683054,4.4650001525878915,1.9210533580619336,4.25,0.10150583735901253 5782,2003-02-10,4.514999866485597,4.514999866485597,4.425000190734863,4.457499980926514,48400.0,0.007250371363857644,2.130429734795018,-1.0952406902815977,25.631760501263187,17.54466054159678,0.19555380337929584,0.7622484617593575,1.0647721159931178,0.6474297445203927,30.204135440985176,0.08999967575073331,-0.6525228496694542,-0.6042501688003528,-1.7331693039568217,0.5246689663561162,-1.1687097363785872,-0.039790601222118305,0.03500032424926669,83.43191726849726,64.8336801985393,0.5644595675782345,2,0.2187499999999991,0.6462500095367423,1.300000309944152,0.6250002384185782,0.635000228881835,0,0.11129569702769371,-1.2222269317170347,4.482500076293945,-1.0000000000000309,4.522500038146973,-2.263156309683054,4.4650001525878915,0.11129569702769371 5783,2003-02-11,4.385000228881837,4.487500190734863,4.385000228881837,4.487500190734863,66000.0,-0.0287928331003362,-1.0000000000000173,-1.782611580117052,24.912278666622356,18.87478291004763,0.20482676467118033,0.8198870685813926,1.193292644712165,0.7651235577568709,33.390783419753,0.12999963760375977,-0.6796779413199694,-0.6616248130798335,-1.7828487027808118,0.45959907662114485,-1.2222367579303226,-0.1010128682293443,-0.22250032424926847,35.483920586602395,13.932782932393987,0.5606119448504893,2,0.2062497138977042,0.752499818801879,1.442499876022338,0.754999876022338,0.8699998855590811,1,0.1602052063437931,2.130429734795018,4.514999866485597,-1.2222269317170347,4.482500076293945,-1.0000000000000309,4.522500038146973,0.1602052063437931 5784,2003-02-12,4.367499828338623,4.40500020980835,4.360000133514403,4.360000133514403,39200.0,-0.0039909691287921545,-11.000508646996376,-0.07316778161316163,24.534872992736993,20.50142990114005,0.13633281603525482,0.7568732267669827,1.2097248419733972,0.7736042157805452,36.178519548939114,0.0450000762939462,-0.706015912459419,-0.6033751964569092,-1.6910276005665974,0.4842772076527795,-1.1472013985117533,-0.05954899440206507,-0.1984999179840088,3.947206613478875,-17.60749404673204,0.5438262020548443,2,0.1100001335144043,0.7700002193450928,1.4918752908706665,0.7725002765655518,1.005000114440918,2,0.16771610877717769,-1.0000000000000173,4.385000228881837,2.130429734795018,4.514999866485597,-1.2222269317170347,4.482500076293945,0.16771610877717769 5785,2003-02-13,4.445000171661377,4.447500228881836,4.3425002098083505,4.349999904632568,34400.0,0.01774478451490502,1.0999923706345547,12.667217700914064,29.476252693752727,21.86298939840413,0.03859191718142174,0.5936399715795053,1.1259902218854823,0.6877625631162694,39.365465336013486,0.10500001907348544,-0.7400590939211265,-0.4521248579025272,-1.4663517176730831,0.5621020018680292,-0.9592382877878052,0.054988571982750756,-0.2696302556991581,49.397576518008144,24.07882062873205,0.5071134298852782,2,0.03249979019165039,0.6924998760223389,1.4056248664855957,0.7200000286102295,0.7874999046325684,3,0.13892009099919211,-11.000508646996376,4.367499828338623,-1.0000000000000173,4.385000228881837,2.130429734795018,4.514999866485597,0.13892009099919211 5786,2003-02-14,4.5,4.537499904632568,4.432499885559082,4.432499885559082,62800.0,0.012373414221504175,-2.111106401616299,0.7105255232645686,32.432427366096604,23.715922329116427,-0.06125782535811197,0.45982945449014423,1.0656696655475901,0.6244170514221743,42.381650220447156,0.10500001907348633,-0.7478488590827475,-0.3321250200271608,-1.2661757672432907,0.6019257271889691,-0.7991503936352258,0.13490035358090413,-0.31838747854232796,80.76924957940442,50.53052103158559,0.46702537360806484,2,-0.1262500286102295,0.6375000476837158,1.3506250381469727,0.7375001907348633,0.75,4,0.14444446563720703,1.0999923706345547,4.445000171661377,-11.000508646996376,4.367499828338623,-1.0000000000000173,4.385000228881837,0.14444446563720703 5787,2003-02-18,4.690000057220459,4.690000057220459,4.505000114440918,4.505000114440918,50800.0,0.0422222349378798,1.0,2.740735246330126,35.97206167286241,26.35122588982762,-0.2457473090670046,0.20679232489334431,0.8708350935038487,0.4287679758046412,44.30302547752529,0.19000005722045898,-0.6972221707892139,-0.09537496566772496,-0.9527858563965976,0.7620359250611477,-0.5240804110321609,0.3333304796967109,-0.4941520404357913,100.0,68.6291526422954,0.4287054453644362,2,-0.20749998092651367,0.37999987602233887,1.1987500190734863,0.59375,0.43249988555908203,1,0.09808103039120075,-2.111106401616299,4.5,1.0999923706345547,4.445000171661377,-11.000508646996376,4.367499828338623,0.09808103039120075 5788,2003-02-19,4.627500057220459,4.690000057220459,4.619999885559082,4.690000057220459,16800.0,-0.013326225850206264,1.2400054931640625,-0.3378379423310385,40.12986813534149,28.708960119556203,-0.13864790864930487,0.2091317395950849,0.9274328714271931,0.48412039625376124,45.53849955818346,0.07000017166137695,-0.6680099946937057,-0.11287496089935267,-0.8976851768968883,0.671935255098183,-0.50528006889812,0.2795301470994147,-0.40200291800964383,82.01438059168996,45.96570984545916,0.39240510799876777,2,-0.11124992370605469,0.434999942779541,1.2475000619888306,0.6987500190734863,0.4225001335144043,2,0.11291194633951362,1.0,4.690000057220459,-2.111106401616299,4.5,1.0999923706345547,4.445000171661377,0.11291194633951362 5789,2003-02-20,4.75,4.75,4.550000190734863,4.599999904632568,66400.0,0.026472164508869023,1.666662428116844,-2.4000015258789062,54.57317401155865,32.333324415749566,-0.24190841550121167,0.032580400028360046,0.7949326231764164,0.35319657784213465,46.9257641003782,0.19999980926513672,-0.6050402696024397,0.04499998092651403,-0.6638092835567324,0.7538092454097609,-0.3094046513151092,0.39940461316813725,-0.4966326857086063,100.0,56.938016762326455,0.35440463224162344,2,-0.2037498950958252,0.2999999523162842,1.1437500715255737,0.5762500762939453,0.27500009536743164,3,0.10631581356650899,1.2400054931640625,4.627500057220459,1.0,4.690000057220459,-2.111106401616299,4.5,0.10631581356650899 5790,2003-02-21,4.849999904632568,4.875,4.75,4.75,58400.0,0.021052611501593432,-1.5000023841880648,0.6666656070292111,53.29153708104469,35.6615814579199,-0.32471417633819755,-0.12190962080722656,0.6858882360658942,0.24698524100117591,47.751278583055914,0.125,-0.49914962524001716,0.17562489509582502,-0.4425065848331933,0.7937563750248433,-0.13344084486868368,0.4846906350603337,-0.556901975484486,94.35026239506892,46.53736210492134,0.309065739964509,2,-0.24124979972839355,0.20000004768371582,1.0425001382827759,0.5212502479553223,0.05000019073486328,4,0.10773196874661739,1.666662428116844,4.75,1.2400054931640625,4.627500057220459,1.0,4.690000057220459,0.10773196874661739 5791,2003-02-24,4.807499885559082,4.837500095367432,4.775000095367432,4.837500095367432,98000.0,-0.008762890702923909,3.1666375268219027,-0.30000238418806474,61.48282765014595,39.64503336335132,-0.25844279751096355,-0.12354818046267368,0.7189052156607101,0.28368215555281395,48.25426354686808,0.07499980926513672,-0.4157635332684091,0.15712487697601318,-0.39446442399471593,0.7087141779467423,-0.11866977350935137,0.43291952746137774,-0.4562117493258082,81.75672018413653,26.89045031553193,0.2757946504853644,2,-0.19874978065490723,0.2362501621246338,1.0943751335144043,0.6125001907348633,0.2350001335144043,0,0.08840357792030162,-1.5000023841880648,4.849999904632568,1.666662428116844,4.75,1.2400054931640625,4.627500057220459,0.08840357792030162 5792,2003-02-25,4.849999904632568,4.849999904632568,4.75,4.802499771118164,73600.0,0.008840357792030185,3.210510465291372,-1.5833267106413416,75.31645289472357,45.245497166473676,-0.2776204855466107,-0.20532213367793695,0.6641578955715275,0.236485362456051,48.488707777674776,0.09999990463256836,-0.34250311654271837,0.21787490844726598,-0.2762118903027577,0.7119617071972897,-0.02916849092774587,0.46491830782227783,-0.4463405820226223,92.30765844941268,30.169951573885996,0.24704339937501185,2,-0.24124979972839355,0.1400001049041748,1.0400002002716064,0.6212501525878906,0.22499990463256836,1,0.08247424808923487,3.1666375268219027,4.807499885559082,-1.5000023841880648,4.849999904632568,1.666662428116844,4.75,0.08247424808923487 5793,2003-02-26,4.797500133514403,4.8400001525878915,4.795000076293945,4.8400001525878915,30000.0,-0.01082469528876051,1.1176496987512015,-0.8947347287055536,66.25917474725276,49.8815306947532,-0.17931059408716443,-0.20217347150946186,0.701049366349813,0.2862107108402592,48.469261090255856,0.05499982833862305,-0.27195807390683324,0.19012513160705513,-0.20419798014064217,0.5844482433547524,-0.007036424266793517,0.3872866874809038,-0.346706743165452,76.15387324046958,10.179828887959914,0.19716155587384843,2,-0.1887500286102286,0.08999991416931241,1.0862499475479135,0.6887500286102304,0.3274998664855966,2,0.06774357482446991,3.210510465291372,4.849999904632568,3.1666375268219027,4.807499885559082,-1.5000023841880648,4.849999904632568,0.06774357482446991 5794,2003-02-27,4.849999904632568,4.872499942779541,4.795000076293945,4.8125,26400.0,0.010943151570004472,-1.1379346632202731,-0.8823503012487149,66.09336828110298,53.950099093347674,-0.1745230358027614,-0.28151098039832156,0.6357279720587545,0.23157289556382477,47.828882720370224,0.0774998664855957,-0.20675912099077287,0.25049991607666033,-0.11544724100116,0.6164470731544807,0.06752633753775061,0.43347349461557005,-0.3567858533185122,79.99992370605469,12.375545929552175,0.18297357853891003,2,-0.19624996185302734,-0.01874995231628418,0.9612501859664917,0.6362502574920654,0.24000024795532315,3,0.041237173203088284,1.1176496987512015,4.797500133514403,3.210510465291372,4.849999904632568,3.1666375268219027,4.807499885559082,0.041237173203088284 5795,2003-02-28,4.792500019073486,4.877500057220459,4.792500019073486,4.837500095367432,26000.0,-0.011855646740149384,-2.7777730682829653,-1.200005086275956,64.97585175377122,57.566035136422634,-0.06989690247386804,-0.2201365423378281,0.6752827932240937,0.2887342408207356,46.29142677672476,0.08500003814697266,-0.12494088233106382,0.18337502479553258,-0.19261579972411358,0.5593658493151787,-0.004620387464290943,0.3713704370553561,-0.2611073728908355,33.33333333333333,-34.91554264339619,0.1879954122598231,2,-0.10124993324279785,0.027499914169311523,1.0187500715255737,0.6937501430511475,0.43249988555908203,4,0.04851331776079859,-1.1379346632202731,4.849999904632568,1.1176496987512015,4.797500133514403,3.210510465291372,4.849999904632568,0.04851331776079859 5796,2003-03-03,4.862500190734863,4.862500190734863,4.747499942779541,4.800000190734863,51600.0,0.014606191211848918,2.6800079345703125,-1.3888865341414827,66.20048506243336,60.92474884637496,-0.0928310297704451,-0.2960617787270854,0.5891510891871885,0.22406829737268286,44.72153366665359,0.11500024795532227,-0.032940461838486534,0.24750018119812012,-0.1408973128577493,0.6358976752539895,0.0533014341701854,0.44169892822605483,-0.28957465522767567,88.46165132230496,21.21902301005764,0.19419874702793488,3,-0.14875006675720215,-0.05750012397766113,0.8749998807907104,0.6237499713897705,0.2949995994567871,0,0.007712062346860504,-2.7777730682829653,4.792500019073486,-1.1379346632202731,4.849999904632568,1.1176496987512015,4.797500133514403,0.007712062346860504 5797,2003-03-04,4.880000114440918,4.889999866485597,4.849999904632568,4.875,28000.0,0.003598955890921962,2.200045777065534,0.0800018310546875,75.78124301508085,64.88601272190157,-0.09001072438233937,-0.29813110129066445,0.5553903864956977,0.2121383547918576,42.77772620122746,0.03999996185302823,0.04385542465230596,0.2455000877380371,-0.15543169441110471,0.6464318698871789,0.0450341966634662,0.445965978812608,-0.27052563632813786,92.9826263870107,20.825391356420383,0.20046589107457077,3,-0.16000008583068848,-0.13625025749206543,0.8087499141693115,0.658750057220459,0.20749998092651367,1,0.033299160004463424,2.6800079345703125,4.862500190734863,-2.7777730682829653,4.792500019073486,-1.1379346632202731,4.849999904632568,0.033299160004463424 5798,2003-03-05,4.877500057220459,4.885000228881836,4.824999809265137,4.875,38400.0,-0.000512306795456996,5.857033868286968,0.5,76.98414780846575,67.3761209215579,-0.05399719456694285,-0.259515417237564,0.5412653518099502,0.22092900710051477,40.25008409258517,0.06000041961669922,0.11370714509731528,0.211625027656555,-0.15973543686858704,0.582985492181697,0.025944795393983533,0.39730525991912646,-0.22875202473548484,91.22819932807695,10.01147089745973,0.18568023226257124,3,-0.058750152587890625,-0.14375019073486328,0.7612498998641968,0.661250114440918,0.18499994277954102,2,0.04049200404463482,2.200045777065534,4.880000114440918,2.6800079345703125,4.862500190734863,-2.7777730682829653,4.792500019073486,0.04049200404463482 5799,2003-03-06,4.787499904632568,4.864999771118164,4.730000019073486,4.864999771118164,50800.0,-0.018452106926099998,2.4838705707904434,-30.999237078008775,67.88511281250899,68.99762933616505,0.0468036221177659,-0.1519037742963132,0.6027745112663654,0.3191553454747602,38.72585959465913,0.14750003814697266,0.1639904954461482,0.10549988746643102,-0.2570371999838601,0.46803697491672214,-0.07576865625871498,0.286768431191577,-0.10497661538750691,35.93746274706129,-47.2674698176595,0.18126854372514575,3,0.022500038146972656,-0.053750038146972656,0.813750147819519,0.7512502670288086,0.22499990463256836,3,0.07049610487529279,5.857033868286968,4.877500057220459,2.200045777065534,4.880000114440918,2.6800079345703125,4.862500190734863,0.07049610487529279 5800,2003-03-07,4.875,4.897500038146973,4.762499809265137,4.775000095367432,37200.0,0.01827678268625399,-1.1599954223807434,-1.2903235730238911,68.93939831806487,69.82613718815604,-0.04109930370909343,-0.2230787799764844,0.48431134114322205,0.24043383975700294,37.02305141721172,0.13500022888183594,0.2102930665054581,0.17537498474121094,-0.18878326681894464,0.5395332363013665,-0.006704141038866851,0.3574541105212887,-0.1634299899412639,86.56714293441283,2.9279506014176917,0.18207912578007765,3,-0.06124997138977051,-0.283750057220459,0.6381250619888306,0.6962502002716064,0.1875,4,0.044102595402644384,2.4838705707904434,4.787499904632568,5.857033868286968,4.877500057220459,2.200045777065534,4.880000114440918,0.044102595402644384 5801,2003-03-10,4.9375,4.942500114440918,4.762499809265137,4.875,149200.0,0.012820512820512775,3.965509983952014,0.6250005960470162,64.34782752918656,68.60740103642969,-0.09299940210783397,-0.26324000898919486,0.3911779202632495,0.18880161796856854,35.28457787310026,0.18000030517578125,0.21834854935548353,0.21512498855590856,-0.14877013096949465,0.5790201080813118,0.0331774287932074,0.3970725483186097,-0.20749998092651367,97.64700602497504,15.413207256815213,0.1819475597627014,3,-0.10124993324279785,-0.38499999046325684,0.3712500333786011,0.471250057220459,0.09250020980834961,0,0.05822782878634292,-1.1599954223807434,4.875,2.4838705707904434,4.787499904632568,5.857033868286968,4.877500057220459,0.05822782878634292 5802,2003-03-11,5.017499923706055,5.072500228881836,4.9724998474121085,4.974999904632568,64400.0,0.016202516193631222,-3.2105305425888475,0.6800003051757812,72.15909244846766,69.2629474476758,-0.1639856201828067,-0.3200740200899608,0.28197090932128077,0.11816926879735767,32.996775498130894,0.13500022888183594,0.2245015279539775,0.26999990940093976,-0.10288707031111244,0.642886889112992,0.0835564195449141,0.4564433992569654,-0.25500011444091797,83.94152657408375,1.610574935436702,0.186443489856026,3,-0.11624979972839355,-0.39999985694885254,0.23375022411346436,0.38500022888183594,-0.017499923706054688,1,0.027902315618210993,3.965509983952014,4.9375,-1.1599954223807434,4.875,2.4838705707904434,4.787499904632568,0.027902315618210993 5803,2003-03-12,5.087500095367432,5.110000133514403,5.005000114440918,5.005000114440918,97600.0,0.013951205326511174,-1.5454555963355563,1.941175150624376,70.39275829740002,69.74065744948658,-0.21067832302598255,-0.3528362833709311,0.1819271306220127,0.06023430062480806,30.406779083976655,0.10500001907348544,0.22310313045127828,0.3048750877380373,-0.056403629817737944,0.6661538052938125,0.12423572896014967,0.4855144465159249,-0.3250002861022949,94.07893911293279,13.405379819651372,0.1806393587778878,3,-0.16750001907348633,-0.4512500762939453,0.08187496662139893,0.26125001907348633,0.15999984741210938,2,0.0,-3.2105305425888475,5.017499923706055,3.965509983952014,4.9375,-1.1599954223807434,4.875,0.0 5804,2003-03-13,5.099999904632568,5.099999904632568,5.0625,5.074999809265137,42000.0,0.0024569649200634203,1.9999809265864312,0.30303152905817415,66.89189711655189,69.95355137868444,-0.20560817385673769,-0.3242708402482464,0.14463176808883382,0.05927635366138517,27.62217602662325,0.03749990463256836,0.2016775060558622,0.2807498931884762,-0.050611278355141565,0.612111064732094,0.11506930741666732,0.4464304789602851,-0.2680000305175785,97.12223897821121,17.427747687128715,0.16568058577180875,3,-0.17999982833862305,-0.4074997901916504,-0.09499990940093994,0.09000015258789062,0.17500019073486328,3,-0.007352922614470181,-1.5454555963355563,5.087500095367432,-3.2105305425888475,5.017499923706055,3.965509983952014,4.9375,-0.007352922614470181 5805,2003-03-14,5.0625,5.179999828338623,5.0625,5.099999904632568,84800.0,-0.007352922614470181,-5.266673448367941,-1.4999904632932155,67.34695466346955,70.08093688991067,-0.14056274353153064,-0.25100666617148537,0.15243999320070944,0.11065222074813974,24.867252613430903,0.11749982833862305,0.20024208483552997,0.21237499713897723,-0.08554529809635625,0.5102952923743107,0.06341484952131005,0.3613351447566444,-0.17490007400512741,71.85632982739067,-7.26429279163888,0.14896014761766682,3,-0.10750007629394531,-0.30124998092651367,-0.06499993801116943,0.12750005722045898,0.3575000762939453,4,-0.009876580885898933,1.9999809265864312,5.099999904632568,-1.5454555963355563,5.087500095367432,-3.2105305425888475,5.017499923706055,-0.009876580885898933 5806,2003-03-17,5.150000095367432,5.1599998474121085,5.037499904632568,5.037499904632568,103600.0,0.01728396945529509,-1.1777730682829495,-3.00001271568989,69.23078804091993,69.35310855944836,-0.20449729663796923,-0.3028403518575553,0.03363792888535322,0.03883539006922909,22.64639620694012,0.12249994277954013,0.198233421238994,0.26737508773803675,-0.010892459877444693,0.5456426353535182,0.12824131393029603,0.4065088615457775,-0.20392018890380914,85.54229603432316,7.755565748465784,0.1391337738077408,3,-0.19500017166137695,-0.3887500762939453,-0.18312513828277588,0.039999961853027344,0.4049997329711914,0,-0.016990309465458098,-5.266673448367941,5.0625,1.9999809265864312,5.099999904632568,-1.5454555963355563,5.087500095367432,-0.016990309465458098 5807,2003-03-18,5.150000095367432,5.150000095367432,5.110000133514403,5.125,34400.0,0.0,2.199984741269216,0.22222269317170348,74.2268027722757,69.04673688876056,-0.18122817555942206,-0.2810193333343918,0.005720321283622987,0.05539639726912249,21.342879865222713,0.03999996185302823,0.20290422250326845,0.24437508583068812,-0.04275627876300181,0.531506450424378,0.1008094035338436,0.38794076812753264,-0.1571362045288094,82.85726741888986,4.663065218658161,0.14356568229684485,3,-0.19500017166137695,-0.3887500762939453,-0.1881251335144043,0.039999961853027344,0.3874998092651367,1,-0.02330094822076323,-1.1777730682829495,5.150000095367432,-5.266673448367941,5.0625,1.9999809265864312,5.099999904632568,-0.02330094822076323 5808,2003-03-19,5.150000095367432,5.150000095367432,5.099999904632568,5.150000095367432,39600.0,0.0,1.0,0.0,72.22223007139132,69.52863880641416,-0.1547865025697499,-0.25283064449179804,-0.021080403430752348,0.06961070489754739,19.995061702436335,0.05000019073486328,0.20137903126334056,0.21825008392333967,-0.05717356162903631,0.49367372947571564,0.08053826114715168,0.35596190669952765,-0.11970901702880887,78.94754453828754,0.9411987207762138,0.13771182277618793,3,-0.17875027656555176,-0.3887500762939453,-0.20250022411346436,0.039999961853027344,0.4249997138977051,2,-0.029126231570822836,2.199984741269216,5.150000095367432,-1.1777730682829495,5.150000095367432,-5.266673448367941,5.0625,-0.029126231570822836 5809,2003-03-20,5.255000114440918,5.269999980926514,5.122499942779541,5.137499809265137,68800.0,0.020388352840602142,1.0,100.0,82.00691265073162,70.98058484337713,-0.2084147593840484,-0.33524571002182846,-0.15584036760951925,-0.021577744423706413,18.513998568649487,0.14750003814697266,0.19298985598883878,0.2980000972747803,0.00098594444426503,0.5950142501052955,0.14949302085952265,0.4465071736900379,-0.19476728610229532,93.54844663937587,9.482667224693344,0.1485070764152577,3,-0.23875021934509277,-0.44875001907348633,-0.39062511920928955,-0.06500005722045898,0.46250009536743164,3,-0.0014272448140897342,1.0,5.150000095367432,2.199984741269216,5.150000095367432,-1.1777730682829495,5.150000095367432,-0.0014272448140897342 5810,2003-03-21,5.372499942779541,5.372499942779541,5.199999809265137,5.230000019073486,99200.0,0.02235962431584526,1.4210558016891757,1.212762158301409,83.1168678362182,73.06603376638064,-0.27705846362319786,-0.43383714702304044,-0.29767387043778903,-0.1285540729933965,17.999431081799983,0.1725001335144043,0.18799931055303887,0.38937492370605487,0.04400752733178859,0.7347423200803211,0.21669122551892173,0.562058621893188,-0.27250003814697266,100.0,15.80907282284366,0.1726836981871332,3,-0.20000004768371582,-0.5149998664855957,-0.5649999380111694,-0.18249988555908203,0.3899998664855966,4,-0.018147947594331026,1.0,5.255000114440918,1.0,5.150000095367432,2.199984741269216,5.150000095367432,-0.018147947594331026 5811,2003-03-24,5.232500076293945,5.367499828338623,5.232500076293945,5.362500190734863,31200.0,-0.02605860734791643,-1.0769174338847523,-0.9122819932807753,69.74789871069632,72.79812335107272,-0.10148436171865605,-0.27443523598966024,-0.1836526322644767,0.022659164551360078,17.457055728563788,0.1399998664855957,0.19889655408883744,0.228125047683716,-0.12397721207603762,0.5802273074434696,0.05207391780383919,0.4041761775635928,-0.1100001335144043,48.623909399202766,-33.03162946406042,0.17605112987987662,3,-0.04375004768371582,-0.3300001621246338,-0.42500007152557373,-0.04250001907348633,0.7300000190734872,0,0.03583373096342157,1.4210558016891757,5.372499942779541,1.0,5.255000114440918,1.0,5.150000095367432,0.03583373096342157 5812,2003-03-25,5.25,5.25,5.224999904632568,5.224999904632568,80800.0,0.003344466975803595,1.0,-0.19230825661152479,70.52341757020542,72.81264104805109,-0.09223538490131045,-0.2745057042365353,-0.2270604888146277,0.016189033224000227,16.76053138180003,0.02500009536743164,0.20405768720494422,0.22562496662139875,-0.1348968628250038,0.5861467960678013,0.04536405189819703,0.40588588134460046,-0.07750005722045916,55.04589885104134,-24.349566149701204,0.18026091472320127,3,-0.04500007629394531,-0.3112499713897705,-0.49437499046325684,-0.059999942779541016,0.744999885559082,1,0.05809520539783297,-1.0769174338847523,5.232500076293945,1.4210558016891757,5.372499942779541,1.0,5.255000114440918,0.05809520539783297 5813,2003-03-26,5.122499942779541,5.235000133514403,5.122499942779541,5.235000133514403,66000.0,-0.024285725184849283,1.0000000000000158,-4.49999046329318,67.7248754672501,72.90519419812867,0.045540587296289736,-0.1279701667908224,-0.12466327052378823,0.1532910923594688,15.726279828026163,0.12750005722045898,0.2112035208609404,0.08187491893768328,-0.2646145383380949,0.42836437621346146,-0.0913698097002058,0.2551196475755724,0.25,0.0,-81.38578386227628,0.17324472863788892,3,0.08249998092651367,-0.16124987602233887,-0.34624993801116943,0.06750011444091797,0.9524998664855966,2,0.08101512278940937,1.0,5.25,-1.0769174338847523,5.232500076293945,1.4210558016891757,5.372499942779541,0.08101512278940937 5814,2003-03-27,5.050000190734863,5.110000133514403,5.022500038146973,5.110000133514403,37200.0,-0.014153197238561233,1.9166726271368852,0.5333319204848859,59.40861896582665,72.02315689839058,0.12315285127576203,-0.04186508797111266,-0.080077085929946,0.23215474240321043,14.834251478480711,0.09999990463256836,0.20276236823398897,-0.0006248474121095526,-0.33529229774206204,0.33404260291784293,-0.1679585725770858,0.1667088777528667,0.31749975204467784,7.857188594597026,-69.86287195781915,0.16733372516497638,3,0.14749979972839355,-0.08875012397766113,-0.26062512397766113,0.1399998664855957,1.0324997901916504,3,0.10396031657453797,1.0000000000000158,5.122499942779541,1.0,5.25,-1.0769174338847523,5.232500076293945,0.10396031657453797 5815,2003-03-28,5.025000095367432,5.09250020980835,5.014999866485597,5.039999961853027,56000.0,-0.004950513747167595,-3.4285500197546734,0.2499980131766164,54.90196916504559,70.43106591218232,0.1589941129658241,0.001524588126663673,-0.0850654975650329,0.26016470471425723,13.949620246208571,0.07750034332275302,0.19175609792918724,-0.037249946594238637,-0.3495710478653189,0.2750711546768416,-0.19341049722977832,0.11891060404130105,0.32869985122680667,2.8369446706506616,-69.37327142418164,0.15616055063553996,3,0.16874980926513672,0.02624988555908203,-0.22687506675720215,0.16499996185302734,1.174999713897706,4,0.1378109654324855,1.9166726271368852,5.050000190734863,1.0000000000000158,5.122499942779541,1.0,5.25,0.1378109654324855 5816,2003-03-31,4.900000095367432,5.039999961853027,4.900000095367432,5.012499809265137,136800.0,-0.024875621418442906,-1.488892844881299,7.500047684140255,43.733339301218315,67.04290330428705,0.2735711919449564,0.1364751873888128,0.0117437333026702,0.3872786732060316,13.067002644597233,0.1399998664855957,0.1817754533779814,-0.16412494182586634,-0.47181274117806193,0.14356285752632925,-0.3179688415019637,-0.010281042149768993,0.43337784642028776,0.0,-67.80465437163726,0.15384389967609777,3,0.2362499237060547,0.15124988555908203,-0.07062506675720215,0.28999996185302734,1.2674999237060547,0,0.1760203463492036,-3.4285500197546734,5.025000095367432,1.9166726271368852,5.050000190734863,1.0000000000000158,5.122499942779541,0.1760203463492036 5817,2003-04-01,5.042500019073486,5.057499885559082,4.974999904632568,4.974999904632568,59200.0,0.029081616516860365,-1.4444397349496318,-0.600002543137978,47.77227185214071,64.32624127992587,0.12764164103211506,0.007139603474893619,-0.15223068822158226,0.24786255826464654,12.304610084858838,0.1574997901916504,0.17753485588197737,-0.029750013351440785,-0.3253088265077615,0.2658087998048799,-0.17752941992960114,0.11802939322671957,0.2562076950006098,42.5372858147368,-21.037370506866125,0.14777940657816027,4,0.09375,0.008749961853027344,-0.21624994277954102,0.14750003814697266,1.1799998283386222,1,0.18244919639345647,-1.488892844881299,4.900000095367432,-3.4285500197546734,5.025000095367432,1.9166726271368852,5.050000190734863,0.18244919639345647 5818,2003-04-02,5.074999809265137,5.0974998474121085,5.042500019073486,5.059999942779541,52800.0,0.0064451740344508845,-1.200005722078605,0.22221986747481598,48.78640226104307,60.63507345884937,0.0931834890157539,-0.010335247553621585,-0.20312689106733117,0.21994423964740406,11.258057220350414,0.05499982833862216,0.1645228678637869,-0.007125210762024103,-0.2881256820075251,0.2738752604834769,-0.14762544638477415,0.13337502486072594,0.19181129531242647,83.33318195648557,23.010568499199245,0.14050023562275032,4,0.06125020980834961,-0.023749828338623047,-0.27562475204467773,0.11500024795532227,1.3125000000000009,2,0.18128081002374685,-1.4444397349496318,5.042500019073486,-1.488892844881299,4.900000095367432,-3.4285500197546734,5.025000095367432,0.18128081002374685 5819,2003-04-03,5.125,5.125,5.047500133514403,5.074999809265137,31600.0,0.009852254702272356,2.0999828339278235,3.3333757192357822,52.99760323471833,57.288488503127155,0.0254833639846046,-0.035578481464364486,-0.2690651220378708,0.17546155532922203,9.610436926810115,0.07749986648559659,0.14881980340472012,0.02599997520446795,-0.21869317208033134,0.27069312248926725,-0.0963465984379317,0.1483465488468676,0.11246622384075255,100.0,39.43702497932384,0.12234657364239979,4,0.008749961853027344,-0.07375001907348633,-0.3768749237060547,0.06500005722045898,1.2874999046325675,3,0.18536581644197803,-1.200005722078605,5.074999809265137,-1.4444397349496318,5.042500019073486,-1.488892844881299,4.900000095367432,0.18536581644197803 5820,2003-04-04,5.0900001525878915,5.142499923706055,5.0900001525878915,5.130000114440918,26000.0,-0.006829238519435843,-1.6249910592948293,-0.7999961853172685,46.96969769947586,54.75757727965822,0.018099840314614646,0.017238326163173667,-0.25089981730466704,0.21383550797733353,8.09935001068835,0.052499771118163174,0.13486587939505146,-0.019749879837035245,-0.24075177593244312,0.20125201625837263,-0.13025082788473874,0.09075106821066825,0.12046878097499558,78.35059452295641,20.082022787967347,0.11050094804770387,4,-0.015000104904175693,-0.03875017166137784,-0.3475002050399789,0.09999990463256747,1.394999980926512,4,0.1949901372466578,2.0999828339278235,5.125,-1.200005722078605,5.074999809265137,-1.4444397349496318,5.042500019073486,0.1949901372466578 5821,2003-04-07,5.224999904632568,5.275000095367432,5.0974998474121085,5.102499961853027,116800.0,0.026522543810934662,-1.6792455546238525,-3.0625014901176084,53.33332768192519,52.84756729207154,-0.1319518399071855,-0.10025860490887428,-0.39587085257532006,0.08442625214594557,7.025968182743128,0.18499994277954013,0.1050391132239028,0.10087487697601283,-0.11012693418343389,0.31187668813545955,-0.00462602860371053,0.2063757825557362,-0.3249998092651367,83.33328035146054,27.011132517373397,0.10550090557972357,4,-0.13749980926513672,-0.1737499237060547,-0.4693748950958252,-0.034999847412109375,1.262500286102294,0,0.18660285596715864,-1.6249910592948293,5.0900001525878915,2.0999828339278235,5.125,-1.200005722078605,5.074999809265137,0.18660285596715864 5822,2003-04-08,5.15749979019165,5.237500190734863,5.139999866485597,5.232500076293945,111600.0,-0.012918682425442918,1.2941113772656432,-0.6122475194724816,50.31445283447401,50.913075888429745,-0.08823119751908415,-0.02290671586701354,-0.33699472356111926,0.15718110874932645,6.890850714642446,0.09750032424926669,0.05924265621628777,0.026374769210815607,-0.17894569626781376,0.23169523468944497,-0.07628546352849952,0.12903500195013073,-0.24999969482421847,49.46225091675759,-3.8327857704024453,0.10266023273931478,4,-0.06999969482421875,-0.10624980926513672,-0.39812469482421875,0.032500267028808594,1.262500286102295,1,0.19583136596585393,-1.6792455546238525,5.224999904632568,-1.6249910592948293,5.0900001525878915,2.0999828339278235,5.125,0.19583136596585393 5823,2003-04-09,5.087500095367432,5.195000171661377,5.070000171661377,5.182499885559082,138400.0,-0.013572408661526647,1.0833270417509409,1.2666590373012392,42.76457073695822,49.06373719633325,-0.02650569544004,0.049637942057401574,-0.2791086592118557,0.23188226179222315,6.813635772603627,0.125,0.02920016281091531,-0.04362492561340314,-0.2489453910920325,0.16169553986522622,-0.14628515835271827,0.059035307125911984,-0.17264999999999997,17.58240376271773,-29.35593167045619,0.10266023273931478,4,0.0,-0.03625011444091797,-0.3556251525878906,0.10249996185302734,1.1374998092651358,2,0.22309577017564752,1.2941113772656432,5.15749979019165,-1.6792455546238525,5.224999904632568,-1.6249910592948293,5.0900001525878915,0.22309577017564752 5824,2003-04-10,5.0625,5.114999771118164,5.017499923706055,5.099999904632568,102000.0,-0.0049140235673305055,1.8888998777877464,0.39473671001711597,35.44599982538341,46.90196282525969,0.0005073120292484745,0.07555851641051703,-0.25757465183667083,0.26068781069417213,6.78207675984239,0.09749984741210938,-0.006374477534218492,-0.06675002574920619,-0.27394363103066866,0.14044357953225628,-0.17034682838993742,0.036846776891525046,-0.1404469046325687,17.47574613391801,-21.81083989082613,0.10359680264073104,4,0.02500009536743164,-0.011250019073486328,-0.28625011444091797,0.12750005722045898,1.0625,3,0.2617283573857061,1.0833270417509409,5.087500095367432,1.2941113772656432,5.15749979019165,-1.6792455546238525,5.224999904632568,0.2617283573857061 5825,2003-04-11,5.012499809265137,5.099999904632568,5.0,5.074999809265137,214800.0,-0.009876580885898933,-1.2857220708446866,1.6666709052299633,38.717928402980924,46.34469494767775,0.05425316509576206,0.128193291572833,-0.19855605744847082,0.3128442205873032,7.216752566741633,0.09999990463256836,-0.03339257883403235,-0.11425020694732702,-0.325991707236887,0.09749129334223294,-0.22012095709210655,-0.00837945680254748,-0.08338777389770513,4.5453836110258585,-32.17376094699307,0.10587075014477978,4,0.11250019073486328,0.05500006675720215,-0.24062490463256836,0.17750024795532227,1.1875000000000009,4,0.27930177528977884,1.8888998777877464,5.0625,1.0833270417509409,5.087500095367432,1.2941113772656432,5.15749979019165,0.27930177528977884 5826,2003-04-14,5.0625,5.077499866485597,5.0,5.0,126000.0,0.009975100775553747,-1.479995727539091,-1.0,40.69478626329937,45.55830766002871,0.03322123229780782,0.07515493574308785,-0.24344539594262216,0.26335690562480263,7.646904245570714,0.07749986648559659,-0.04486053576118021,-0.0598750114440918,-0.2732037096671176,0.153453686778934,-0.16653936055560514,0.04678933766742155,-0.12647020343256798,26.315768339644308,-7.751175226657544,0.10666434911151304,4,0.07500004768371582,0.004999876022338867,-0.36000001430511475,0.12750005722045898,1.1024999618530273,0,0.2809876806942031,-1.2857220708446866,5.012499809265137,1.8888998777877464,5.0625,1.0833270417509409,5.087500095367432,0.2809876806942031 5827,2003-04-15,5.03000020980835,5.050000190734863,5.002500057220459,5.050000190734863,94800.0,-0.0064197116427950895,3.7500178814104856,-0.31999969482421875,44.93151830271992,45.12998722021502,0.07125464702889417,0.10351073469690686,-0.19788635564045443,0.29822160608621484,8.100301855626668,0.059999942779541016,-0.05001657897387268,-0.08637480735778791,-0.3031542704290864,0.13040465571351056,-0.1947645388934367,0.022014924177860884,-0.08719100726491735,15.384709435254129,-22.041719329298736,0.10838973153564906,4,0.10749983787536621,0.10624980926513672,-0.33562517166137695,0.15999984741210938,1.1449999809265128,1,0.2897614155332302,-1.479995727539091,5.0625,-1.2857220708446866,5.012499809265137,1.8888998777877464,5.0625,0.2897614155332302 5828,2003-04-16,5.0,5.042500019073486,5.0,5.042500019073486,91600.0,-0.005964256174353699,1.0,2.125002980235081,47.126425441841754,44.477634132117636,0.10001497332186293,0.1282737890558341,-0.1471691536481412,0.325845731709026,8.510840720565849,0.04250001907348633,-0.0329847048436811,-0.10887501239776576,-0.3310678359357162,0.11331781114018469,-0.21997142416674098,0.002221399371209465,-0.050546979600087916,0.0,-39.466183266409814,0.11109641176897528,4,0.13750004768371582,0.13625001907348633,-0.24062490463256836,0.19000005722045898,1.1950001716613778,2,0.28400001525878915,3.7500178814104856,5.03000020980835,-1.479995727539091,5.0625,-1.2857220708446866,5.012499809265137,0.28400001525878915 5829,2003-04-17,5.247499942779541,5.247499942779541,5.022500038146973,5.025000095367432,52400.0,0.0494999885559082,1.0224724398648997,-5.235288177809691,60.18306186707219,45.945785706295,-0.14335642984090757,-0.12629190971449944,-0.3775801517399415,0.07782388138745411,8.702990549978592,0.24749994277954102,-0.023742960242097766,0.13899993896484375,-0.08217746289708838,0.3601773408267759,0.02841123803387724,0.24958863989581026,-0.2915359808802789,100.0,53.591273875774355,0.11058870093096625,4,-0.1099998950958252,-0.11124992370605469,-0.4693748950958252,-0.05749988555908203,1.002500057220459,3,0.18627917532386973,1.0,5.0,3.7500178814104856,5.03000020980835,-1.479995727539091,5.0625,0.18627917532386973 5830,2003-04-21,5.275000095367432,5.275000095367432,5.135000228881836,5.182499885559082,104400.0,0.005240619892855847,2.0270172743534363,0.41573156514135823,68.84422327291482,47.66921854973829,-0.15852524182719474,-0.1701971229504471,-0.38917314521802204,0.04963709212491274,8.323516404624748,0.1399998664855957,-0.016512405048148437,0.17137508392333967,-0.02858194114361723,0.37133210899029656,0.07139657138986077,0.27135359645681856,-0.312655410798806,100.0,45.749581722286536,0.09997851253347864,4,-0.13750004768371582,-0.1387500762939453,-0.46875,-0.08500003814697266,0.9749999046325684,0,0.16113741976593499,1.0224724398648997,5.247499942779541,1.0,5.0,3.7500178814104856,5.03000020980835,0.16113741976593499 5831,2003-04-22,5.420000076293945,5.4724998474121085,5.230000019073486,5.260000228881836,74400.0,0.02748814754597917,-1.204541218187406,1.729724156773392,68.92230971806138,49.73675820347022,-0.3050330313282057,-0.31666544094034954,-0.5149635678120115,-0.09521332853199738,8.321061041763299,0.24249982833862216,-0.014112242050274837,0.30700006484985387,0.06785908321220813,0.5461410464874996,0.18742957403103055,0.4265705556686772,-0.45140228350934386,88.88893374131112,31.78720634855914,0.11957049081882296,4,-0.18375015258789062,-0.2337501049041748,-0.5618751049041748,-0.23000001907348633,0.8125,1,0.14391138782133295,2.0270172743534363,5.275000095367432,1.0224724398648997,5.247499942779541,1.0,5.0,0.14391138782133295 5832,2003-04-23,5.554999828338623,5.559999942779541,5.425000190734863,5.425000190734863,41200.0,0.02490770297866618,-1.076925051993735,0.8124985098824595,71.81818457674416,52.964937519001985,-0.4221067645271601,-0.45075419092442637,-0.6298367188028022,-0.2260835582703944,8.528167722871832,0.1399998664855957,0.003126395829562867,0.4267498254776001,0.12115685927148867,0.7323427916837115,0.2739533423745444,0.5795463085806558,-0.566245953368921,99.10712233003095,43.45123059206725,0.15279648310305582,4,-0.27499985694885254,-0.3249998092651367,-0.6968748569488525,-0.36499977111816406,0.7300000190734854,2,0.10981100852650094,-1.204541218187406,5.420000076293945,2.0270172743534363,5.275000095367432,1.0224724398648997,5.247499942779541,0.10981100852650094 5833,2003-04-24,5.537499904632568,5.5625,5.489999771118164,5.545000076293945,36400.0,-0.0031503013945706204,2.4117739456293688,-0.05769378899530131,69.32084518354108,56.728809225463955,-0.3733201329073319,-0.42221665852805934,-0.5878076597112267,-0.20523247264533584,9.610267965073042,0.07250022888183594,0.0026787472213118946,0.38849990367889387,0.03237168601837581,0.7446281213394119,0.21043579484863528,0.5665640125091524,-0.5144712655942758,95.37035238268481,43.45141713937933,0.1780641088302588,4,-0.25624990463256836,-0.30624985694885254,-0.6793749332427979,-0.3474998474121094,0.5999999046325692,3,0.11512420714788152,-1.076925051993735,5.554999828338623,-1.204541218187406,5.420000076293945,2.0270172743534363,5.275000095367432,0.11512420714788152 5834,2003-04-25,5.574999809265137,5.610000133514403,5.505000114440918,5.550000190734863,40400.0,0.006771991923863796,1.2105205039401923,-3.333206179668129,72.66354182264146,60.50054404987068,-0.36931408754223494,-0.44097739208547004,-0.5992727626232792,-0.2388097909152851,10.934874369393487,0.10500001907348544,0.013300100099582934,0.3997498273849489,-0.0003352568558838698,0.7998349116257817,0.19970728526453208,0.5997923695053657,-0.5088134613499076,92.63150920496692,42.23609313644461,0.2000425421204166,4,-0.26999974250793457,-0.31999969482421875,-0.7087498903274536,-0.41374993324279785,0.5000000000000009,4,0.11121083114045272,2.4117739456293688,5.537499904632568,-1.076925051993735,5.554999828338623,-1.204541218187406,5.420000076293945,0.11121083114045272 5835,2003-04-28,5.71750020980835,5.739999771118164,5.554999828338623,5.5900001525878915,68400.0,0.025560610837401354,1.144937071017285,5.100080109864922,72.85383518565887,64.07377170791062,-0.4484530218549594,-0.5575217842356244,-0.7160441630816488,-0.3795129897324383,12.46713482087905,0.18499994277954102,0.045806465206082336,0.5076252222061157,0.04700645864927644,0.968243985762955,0.2773158404276961,0.7379346039845354,-0.5969324833332035,95.58831916689962,47.320338757611715,0.23030938177841964,4,-0.3475003242492676,-0.39750027656555176,-0.8062502145767212,-0.5800001621246338,0.3274998664855957,0,0.09313507138629373,1.2105205039401923,5.574999809265137,2.4117739456293688,5.537499904632568,-1.076925051993735,5.554999828338623,0.09313507138629373 5836,2003-04-29,5.762499809265138,5.887499809265138,5.71750020980835,5.71750020980835,88000.0,0.0078705024583281,-6.555605005775119,0.35293787656094916,78.67299135139291,67.82282426887429,-0.4288093420780976,-0.5634820036853396,-0.7360344670569843,-0.42223587751344294,13.495575026309645,0.169999599456788,0.09393688998578043,0.5094998359680183,0.011085028334487212,1.0079146436015494,0.2602924321512523,0.7587072397847843,-0.5676002374328295,72.97295068107873,23.82926019114099,0.24920740381676554,4,-0.31874990463256925,-0.3687498569488534,-0.7474998235702524,-0.6249997615814218,0.37250041961669833,1,0.08459873438104815,1.144937071017285,5.71750020980835,1.2105205039401923,5.574999809265137,2.4117739456293688,5.537499904632568,0.08459873438104815 5837,2003-04-30,5.9625000953674325,5.989999771118164,5.732500076293945,5.747499942779541,86000.0,0.03470720914918335,-1.1020393069703893,4.7778236958386895,86.91981815006564,72.24431234756582,-0.5393415554002017,-0.7283680465356248,-0.914311006237015,-0.6195717068881246,14.830500428084015,0.25749969482421875,0.15017717720635382,0.663500118255616,0.08371023658878762,1.2432899999224443,0.3736051774222018,0.9533950590890301,-0.6706364902945285,94.50006484985369,39.65537621524673,0.2898949408334141,4,-0.45625019073486417,-0.5175001621246347,-0.916875123977662,-0.8250000476837167,0.1875,2,0.045283014944735855,-6.555605005775119,5.762499809265138,1.144937071017285,5.71750020980835,1.2105205039401923,5.574999809265137,0.045283014944735855 5838,2003-05-01,5.994999885559082,6.005000114440918,5.9000000953674325,5.949999809265138,38000.0,0.005450698477455829,2.230743272983335,0.2093025318926158,89.09852394422066,75.457141467249,-0.46472900211783585,-0.7256123051831844,-0.9222466324341685,-0.6493107543093553,16.580869754405082,0.10500001907348544,0.2073079501044388,0.6499999046325682,0.002956060345807643,1.2970437489193287,0.32647798248918836,0.973521826775948,-0.5914344939189364,97.99995422363281,36.8409103632407,0.32352192214338005,5,-0.4249997138977051,-0.5424997806549072,-0.9231249094009399,-0.8574998378753662,0.23000001907348544,3,0.04837363926421179,-1.1020393069703893,5.9625000953674325,-6.555605005775119,5.762499809265138,1.144937071017285,5.71750020980835,0.04837363926421179 5839,2003-05-02,6.074999809265138,6.0999999046325675,6.007500171661378,6.007500171661378,69200.0,0.013344441239900862,-1.7407475433923618,1.4999894036367014,93.45603814385701,78.19178756402034,-0.46377478132110816,-0.7702843130893511,-0.9801954696837525,-0.7287312097010501,18.741588583498395,0.10500001907348544,0.26932151271961224,0.6824998378753673,-0.032458684870963594,1.3974583606216981,0.32502057650220184,1.0399790992485327,-0.5631761675208526,95.41282718023949,25.973371330210952,0.35747926137316555,5,-0.40999984741211026,-0.5749998092651376,-0.9918748140335092,-1.0049998760223398,0.1875,4,0.01028806616663247,2.230743272983335,5.994999885559082,-1.1020393069703893,5.9625000953674325,-6.555605005775119,5.762499809265138,0.01028806616663247 5840,2003-05-05,6.082499980926514,6.119999885559082,6.082499980926514,6.0875000953674325,48800.0,0.0012345961970134933,-13.999618539004388,-0.07407616719767912,93.22034446236401,80.89156920227619,-0.3851923742308756,-0.7374245854482844,-0.9683265456400001,-0.735602417038967,21.181302287027474,0.045000076293944424,0.3384894102624525,0.640375018119812,-0.1223594119338518,1.4031094481734758,0.2590078030929801,1.021742233146644,-0.4530410866045722,90.68324600196895,15.136709141157652,0.38136721502683213,5,-0.309999942779541,-0.5724999904632568,-1.0031249523162842,-1.0199999809265137,0.1424999237060538,0,-0.0012330738487291715,-1.7407475433923618,6.074999809265138,2.230743272983335,5.994999885559082,-1.1020393069703893,5.9625000953674325,-0.0012330738487291715 5841,2003-05-06,6.199999809265138,6.199999809265138,6.09499979019165,6.0974998474121085,53200.0,0.019317686593847805,1.0487816224564617,-20.4995231737522,96.24504833772288,83.60566517571827,-0.4251195173812734,-0.8201860076713539,-1.063322458945997,-0.8516638911718024,23.418481249926423,0.11749982833862394,0.38187616976296734,0.7091248512268074,-0.11716397970144943,1.5354136821550641,0.2959804357626785,1.1222692666909362,-0.47243271669576803,100.0,16.147613243724933,0.4131444154641286,5,-0.3550000190734872,-0.6499998569488534,-1.0774998664855966,-1.1499998569488534,-0.0749998092651376,1,-0.024999957699928355,-13.999618539004388,6.082499980926514,-1.7407475433923618,6.074999809265138,2.230743272983335,5.994999885559082,-0.024999957699928355 5842,2003-05-07,6.167500019073486,6.2150001525878915,6.125,6.199999809265138,98400.0,-0.005241901805075,1.8799829102865808,-0.3170712418239874,96.05524767515914,86.5761543414536,-0.3314557689569648,-0.7464086249647952,-1.009602534406409,-0.8194170047914593,25.789862055499757,0.09000015258789151,0.4186651872853169,0.6261250495910646,-0.23700942186462726,1.4892595210467565,0.19455781386321824,1.057692285318911,-0.3454463831649628,84.92059527431728,-9.144526620023896,0.43156723572784594,5,-0.30749988555908203,-0.5724999904632568,-1.0737500190734863,-1.1175000667572021,-0.005000114440918857,2,-0.005269524133140191,1.0487816224564617,6.199999809265138,-13.999618539004388,6.082499980926514,-1.7407475433923618,6.074999809265138,-0.005269524133140191 5843,2003-05-08,6.2224998474121085,6.242499828338622,6.15749979019165,6.175000190734862,79600.0,0.008917685961658872,-1.0605955518564985,-1.4615373329224772,95.34886093512475,89.09674535395175,-0.31186596273322564,-0.7504955963205413,-1.0406131289057736,-0.8755899350463023,28.885441363362652,0.08500003814697177,0.45100357986023987,0.6243748903274531,-0.26204579823104623,1.5107955788859524,0.18116454604820387,1.0675852346067023,-0.3218569081677112,91.48935738489939,-1.7496517268653946,0.44321034427924955,5,-0.32375001907348544,-0.601249933242797,-1.1287498474121085,-1.1787497997283927,-0.13499975204467596,3,-0.011651226006028415,1.8799829102865808,6.167500019073486,1.0487816224564617,6.199999809265138,-13.999618539004388,6.082499980926514,-0.011651226006028415 5844,2003-05-09,6.387499809265138,6.394999980926514,6.230000019073486,6.230000019073486,39600.0,0.026516667882547473,-1.0952404019364155,3.315809022828135,95.87630933677305,91.6547980374089,-0.3905644186678181,-0.8549752618454116,-1.180904420391328,-1.0395779897549664,32.13036714087093,0.17250013351440519,0.47547488168642005,0.723124861717225,-0.19232269797801926,1.6385724214124693,0.26540108186960243,1.1808486415648476,-0.4184854922018957,97.59994506835966,5.000681816679233,0.45772377984762214,5,-0.33124971389770597,-0.6899998188018808,-1.2937498092651376,-1.3974997997283944,-0.3125,4,-0.02544029894088795,-1.0605955518564985,6.2224998474121085,1.8799829102865808,6.167500019073486,1.0487816224564617,6.199999809265138,-0.02544029894088795 5845,2003-05-12,6.4124999046325675,6.454999923706055,6.357500076293945,6.375,137200.0,0.003913909372046831,-1.6896601619278757,0.23809494975794107,95.42336403279238,93.5159505575644,-0.34264386991146,-0.8113093589002984,-1.1785422260676954,-1.0654862617230965,35.46199627485873,0.09749984741210938,0.5108473760507692,0.6781249523162831,-0.24153858527401173,1.597788489906578,0.21829318352113525,1.137956721111431,-0.3582884547966714,88.19444352461977,-4.6728052877886626,0.4598317687951475,5,-0.31874990463256747,-0.6849999427795401,-1.319999933242797,-1.5249998569488517,-0.3449997901916495,0,-0.02339182808549678,-1.0952404019364155,6.387499809265138,-1.0605955518564985,6.2224998474121085,1.8799829102865808,6.167500019073486,-0.02339182808549678 5846,2003-05-13,6.485000133514403,6.497499942779541,6.372499942779541,6.4000000953674325,52800.0,0.01130607874620937,1.272734366194741,2.2666734483679476,95.14565758638848,94.42993271715581,-0.33735619667492855,-0.8134829561561947,-1.2245302151361974,-1.1378036977745154,39.00359393595192,0.125,0.5460892273828586,0.6795001745223992,-0.24140404198137055,1.600404391026169,0.21904806627051432,1.139952282774284,-0.3506309889044754,96.6443459905347,4.377765971331826,0.4604521082518849,5,-0.2862501144409171,-0.7362501621246329,-1.4218751192092887,-1.6537501811981192,-0.497499942779541,1,-0.04009255567138048,-1.6896601619278757,6.4124999046325675,-1.0952404019364155,6.387499809265138,-1.0605955518564985,6.2224998474121085,-0.04009255567138048 5847,2003-05-14,6.487500190734862,6.497499942779541,6.377500057220459,6.485000133514403,136000.0,0.00038551382713758464,9.666864469639934,0.029412424687812664,96.79804980623489,95.28543559071294,-0.2878207737717524,-0.7390854382524354,-1.2005065178673915,-1.140104568704868,42.73658393541081,0.11999988555908203,0.575361532751189,0.609125232696532,-0.2836311000961578,1.5018815654892217,0.1627470663001871,1.0555033990928768,-0.2805048864910118,97.05889777737859,4.97074022232853,0.44637816639634464,5,-0.2350001335144034,-0.7387502193450919,-1.4181251525878897,-1.6675002574920645,-0.580000400543212,2,-0.05587671369205782,1.272734366194741,6.485000133514403,-1.6896601619278757,6.4124999046325675,-1.0952404019364155,6.387499809265138,-0.05587671369205782 5848,2003-05-15,6.420000076293945,6.539999961853027,6.307499885559082,6.5,75200.0,-0.01040464161177479,1.9062537252938512,-31.999237078008775,90.43063183428518,94.94927933409384,-0.17175650862690883,-0.5899973714171836,-1.1066395471570694,-1.0727957556678236,46.36707236338828,0.2325000762939453,0.5971211468577167,0.47062511444091815,-0.35103060450387424,1.2922808333857105,0.059797254968522395,0.8814529739133139,-0.15490384434295645,61.29035235196126,-29.459688488300728,0.41082785947239614,5,-0.1087501049041748,-0.6500000953674316,-1.3506250381469727,-1.6150000095367432,-0.5750002861022949,3,-0.04010906052979746,9.666864469639934,6.487500190734862,1.272734366194741,6.485000133514403,-1.6896601619278757,6.4124999046325675,-0.04010906052979746 5849,2003-05-16,6.2249999046325675,6.417500019073486,6.107500076293945,6.394999980926514,76400.0,-0.030373858153276645,1.8837183513422402,2.125002980235092,73.12071824068565,92.71598753168514,0.05225384019877488,-0.33519621332751726,-0.8840933929814172,-0.8843120643145381,48.6957254725495,0.3125,0.5852269924545119,0.22674994468688858,-0.5330805530546803,0.9865804424284574,-0.1531653041838954,0.6066651935576726,0.3150000572204599,27.167597555946866,-60.36918995805357,0.37991524887078426,5,0.0924999713897714,-0.4549999237060538,-1.1556248664855948,-1.4574999809265128,-0.41249990463256747,4,-0.022088323111910335,1.9062537252938512,6.420000076293945,9.666864469639934,6.487500190734862,1.272734366194741,6.485000133514403,-0.022088323111910335 5850,2003-05-19,6.125,6.25,6.125,6.25,49200.0,-0.01606424195414824,1.0,0.7352937876560901,65.72668732064302,89.32505852978738,0.17759206607768974,-0.17734389643880277,-0.7599623961465198,-0.792913336973637,50.96477027958084,0.125,0.5658759057194445,0.08425004482269305,-0.5961873600580532,0.7646874497034393,-0.2559686576176805,0.4244687472630666,0.41499996185302734,4.0462262049926245,-81.8077792412892,0.34021870244037317,5,0.19875001907348633,-0.35500001907348633,-1.0556249618530273,-1.3575000762939453,-0.3600001335144034,0,-0.00816329644650815,1.8837183513422402,6.2249999046325675,1.9062537252938512,6.420000076293945,9.666864469639934,6.487500190734862,-0.00816329644650815 5851,2003-05-20,6.199999809265138,6.25,6.047500133514403,6.112500190734862,39200.0,0.012244866818797995,1.1599985758463636,-0.6999969482422017,61.55716734042656,85.49193849259487,0.11464880329329041,-0.2012290219473174,-0.8114769480949393,-0.8760457677926583,51.98207872201605,0.2024998664855966,0.5345592204637448,0.12024986743927091,-0.4968463323521064,0.7373460672306482,-0.1882982324564173,0.4287979673349591,0.3313501548767084,30.964411960339056,-51.57367094455754,0.3085480998956885,5,0.09375023841857821,-0.42999982833862394,-1.1037498712539682,-1.432499885559083,-0.4375,1,-0.021370919177483683,1.0,6.125,1.8837183513422402,6.2249999046325675,1.9062537252938512,6.420000076293945,-0.021370919177483683 5852,2003-05-21,6.164999961853027,6.192500114440918,6.130000114440918,6.192500114440918,17200.0,-0.005645136853037802,3.5454293244555415,-0.31428882833786825,58.25243302750933,81.37011316952649,0.16679723430324156,-0.12457326544752156,-0.7554933607488508,-0.8489057805510658,52.64297338776886,0.06999969482421964,0.5043660177530835,0.05475001335144025,-0.5113328418823784,0.6208328685852589,-0.22829141426546862,0.3377914409683491,0.3469960090637212,23.857841480877752,-54.38119146585953,0.2830414276169091,5,0.12875008583068848,-0.39499998092651367,-1.0625,-1.3975000381469727,-0.24249982833862394,2,-0.028791528340060712,1.1599985758463636,6.199999809265138,1.0,6.125,1.8837183513422402,6.2249999046325675,-0.028791528340060712 5853,2003-05-22,6.175000190734862,6.190000057220459,6.137499809265138,6.1525001525878915,16400.0,0.001622097152264912,1.000018165304235,-0.8181786655568781,55.20835299458681,76.85145135372802,0.16690215113304774,-0.08892394872110199,-0.7462176669133394,-0.8673064502103154,53.328122808547754,0.05250024795532138,0.45549956087011,0.032875227928160555,-0.4651136105811364,0.5308640664374575,-0.21611919132648794,0.28186964718280905,0.31841594668579276,34.45948558275954,-39.888428293966925,0.24899441925464832,5,0.11874985694885343,-0.4050002098083487,-1.0381251573562613,-1.4075002670288077,-0.05000019073486239,3,-0.04331990158390231,3.5454293244555415,6.164999961853027,1.1599985758463636,6.199999809265138,1.0,6.125,-0.04331990158390231 5854,2003-05-23,6.195000171661378,6.195000171661378,6.0974998474121085,6.1624999046325675,33600.0,0.0032388632078950153,4.999970656415756,1.4444538634342625,55.7840724106145,72.44708561793048,0.13044185351108695,-0.06334100526035069,-0.7467148636920262,-0.8928416830773882,53.70234878618141,0.09750032424926935,0.40833418304247626,0.021875190734863992,-0.39862852250803105,0.44237890397775903,-0.18837666588658397,0.23212704735631196,0.28057932560302756,72.83957303619547,0.5349196956157414,0.21025185662144763,5,0.09874987602233798,-0.41375017166137784,-1.0581251382827768,-1.4275002479553232,0.12999963760375977,4,-0.05649723515275773,1.000018165304235,6.175000190734862,3.5454293244555415,6.164999961853027,1.1599985758463636,6.199999809265138,-0.05649723515275773 5855,2003-05-27,6.25,6.260000228881836,6.184999942779541,6.207499980926514,26800.0,0.008878099566520747,1.3999908447964111,1.3076821502977658,52.747263687848665,67.73615296253718,0.055839449364100346,-0.08053066741349824,-0.7799617809446397,-0.9550691118136925,53.67808386901815,0.07500028610229492,0.3691650439642462,0.05025002956390345,-0.31221203559193533,0.41271209471974224,-0.13098100301401594,0.23148106214182285,0.2084563227144054,95.2940120499501,25.398250424963564,0.18123103257791956,5,0.04375004768371582,-0.41249990463256836,-1.113124966621399,-1.4825000762939453,0.2350001335144034,1,-0.06999999999999995,4.999970656415756,6.195000171661378,1.000018165304235,6.175000190734862,3.5454293244555415,6.164999961853027,-0.06999999999999995 5856,2003-05-28,6.25,6.28249979019165,6.244999885559082,6.260000228881836,33600.0,0.0,-2.749904634751097,-0.23529939750249637,54.70085330751077,63.05868668490116,0.021231840039465766,-0.04441283307562749,-0.7605811931253346,-0.9633680350332607,53.18112270566964,0.03749990463256836,0.3070351211711655,0.025875020027160467,-0.2727194405428648,0.3244694805971857,-0.12342221025785172,0.17517225031217265,0.19201807514640556,82.43254040873987,13.840928428943883,0.14929723028501243,5,0.04375004768371582,-0.36500000953674316,-1.113124966621399,-1.4262499809265137,0.09999990463256747,2,-0.0776000213623046,1.3999908447964111,6.25,4.999970656415756,6.195000171661378,1.000018165304235,6.175000190734862,-0.0776000213623046 5857,2003-05-29,6.232500076293945,6.264999866485597,6.192500114440918,6.262499809265138,60400.0,-0.00279998779296875,3.1428610354221838,2.9999046347511853,50.595251611028154,58.6325333267615,-0.0013901330962244884,-0.005953277245348332,-0.7235044465051441,-0.9523571544667231,52.174402887230166,0.07249975204467862,0.24680202346487778,-0.005124902725219371,-0.2771470221638017,0.266897216713363,-0.141135962444511,0.13088615699407224,0.1937372811871798,72.97311926345404,6.9772747923121585,0.13601105971929134,5,0.0,-0.25,-1.0212501287460327,-1.3250000476837158,-0.14499998092651278,3,-0.0754111931448681,-2.749904634751097,6.25,1.3999908447964111,6.25,4.999970656415756,6.195000171661378,-0.0754111931448681 5858,2003-05-30,6.2849998474121085,6.3125,6.242499828338622,6.25,48800.0,0.008423549213878445,-1.7999961853172224,-1.1666719649044086,42.95532871287374,55.28082337922684,-0.08387376381077427,-0.0375375868089991,-0.7554137111021157,-1.0102682915107524,51.163979446060104,0.07999992370605469,0.1826069648292652,0.0328748703002919,-0.21449172415048423,0.28024146475106804,-0.09080842692509616,0.15655816752567997,0.12608802111034745,87.2092404322134,24.16965751293761,0.1236832972253879,5,-0.10499978065490634,-0.2699999809265128,-1.02999985218048,-1.3337497711181632,0.05250024795532404,4,-0.05767696462983474,3.1428610354221838,6.232500076293945,-2.749904634751097,6.25,1.3999908447964111,6.25,-0.05767696462983474 5859,2003-06-02,6.137499809265138,6.2874999046325675,6.125,6.2874999046325675,76000.0,-0.023468582613841327,1.1666640175730414,-4.285735694822947,33.8235219869639,51.73602723104027,0.05577438248955158,0.12109339421053633,-0.5919975804545947,-0.8708885617345015,49.467503227096024,0.16249990463256747,0.10900648731325546,-0.1177501678466788,-0.35714585164785095,0.12164551595449336,-0.23744800974726488,0.0019476740539072779,0.25904454985699665,6.666564941406723,-50.99382792659082,0.11969784190058588,6,0.04250025749206454,-0.11499977111816495,-0.8812497854232797,-1.1849997043609628,0.1125001907348624,0,-0.002036628864129364,-1.7999961853172224,6.2849998474121085,3.1428610354221838,6.232500076293945,-2.749904634751097,6.25,-0.002036628864129364 5860,2003-06-03,6.074999809265138,6.137499809265138,6.0250000953674325,6.137499809265138,24000.0,-0.010183299705468052,2.5999908447265625,0.4166664017573077,25.59520937416808,47.74025412367821,0.12341431541983727,0.19289238287119925,-0.5177675382609408,-0.8146395072704093,47.35413666612641,0.11249971389770508,0.04076597874584387,-0.1798751592636103,-0.42043093809145304,0.06068061956423243,-0.30015304867753123,-0.05959726984968938,0.3075827808326874,17.39121060287169,-33.87819910813485,0.12027788941392116,6,0.09375023841857821,-0.02749991416931241,-0.7949997186660775,-1.0987496376037607,0.1750001907348624,1,0.041152264666530325,1.1666640175730414,6.137499809265138,-1.7999961853172224,6.2849998474121085,3.1428610354221838,6.232500076293945,0.041152264666530325 5861,2003-06-04,6.045000076293945,6.1500000953674325,5.977499961853027,6.0875000953674325,157200.0,-0.004938227804622941,1.0597028521975673,0.6800003051757955,24.49565157166748,43.98950062858468,0.14428863155382654,0.22207018521154342,-0.4716312099050377,-0.7908891225535299,44.798462227797586,0.17250013351440519,0.004009188502476668,-0.20212490558624285,-0.45952223693493544,0.05527242576244973,-0.3308235712605887,-0.073426239911897,0.31612756412005627,20.149285598380747,-24.28178571730776,0.12869866567434612,6,0.09999990463256836,0.08375000953674316,-0.7000001668930054,-1.0037500858306885,0.372499942779541,2,0.07278743617323702,2.5999908447265625,6.074999809265138,1.1666640175730414,6.137499809265138,-1.7999961853172224,6.2849998474121085,0.07278743617323702 5862,2003-06-05,6.135000228881836,6.137499809265138,6.012499809265138,6.03000020980835,74000.0,0.014888362523076681,1.2727442183063118,-2.4705875753121362,33.98876163697773,41.631768255517,0.055412739873783146,0.13650929232382225,-0.5446804169909774,-0.8864791352032437,42.06656358064912,0.125,-0.015388238811375743,-0.11049976348876989,-0.3704117316203428,0.14941220464280303,-0.2404557475545568,0.019456220577017014,0.19543719724728792,47.01499972955507,4.521679748105129,0.1299559840657866,6,0.009999752044677734,0.0012497901916503906,-0.7162503004074097,-1.0200002193450919,0.25999975204467773,3,0.03504477061607503,1.0597028521975673,6.045000076293945,2.5999908447265625,6.074999809265138,1.1666640175730414,6.137499809265138,0.03504477061607503 5863,2003-06-06,6.1500000953674325,6.247499942779541,6.1500000953674325,6.184999942779541,56000.0,0.0024449659211065455,-4.5714441416896054,-0.33333181956484365,44.71831648058813,40.402239818847406,0.04078237545599528,0.1220573817591113,-0.5380952096548137,-0.9056412605862301,39.379747017950336,0.11249971389770508,-0.032996094208058935,-0.09187490940093923,-0.355138240068686,0.17138842126680753,-0.22350657473481306,0.039756755932934595,0.1522023336196039,55.64521463059771,10.750084232408597,0.1316316653338736,6,-0.005000114440918857,0.06999993324279696,-0.6743751764297494,-0.9387502670288095,0.05999994277954013,4,-0.010162601468425847,1.2727442183063118,6.135000228881836,1.0597028521975673,6.045000076293945,2.5999908447265625,6.074999809265138,-0.010162601468425847 5864,2003-06-09,6.2249999046325675,6.264999866485597,6.0875000953674325,6.137499809265138,39200.0,0.012195090748312376,1.1194000108177744,-2.5000136239782145,57.29927388383389,40.90801872951243,-0.03298296418148183,0.0361106981558974,-0.5878561620126375,-0.9851279875017838,36.02434030841205,0.17749977111816406,-0.04251541135296222,-0.008750104904176048,-0.26296463735654907,0.24546442754819697,-0.13585737113036256,0.11835716132201046,0.051226326983748294,86.08696517511896,34.536578969827644,0.12710726622618662,6,-0.0799999237060538,0.03375005722045987,-0.7137497663497916,-0.9699997901916495,-0.15000009536742986,0,0.018072320073634573,-4.5714441416896054,6.1500000953674325,1.2727442183063118,6.135000228881836,1.0597028521975673,6.045000076293945,0.018072320073634573 5865,2003-06-10,6.262499809265138,6.2874999046325675,6.1624999046325675,6.1624999046325675,62000.0,0.00602408115776254,-1.5000023841880203,1.1428548073307938,54.82626165030811,40.92195298982324,-0.07657610109904756,-0.013916533710981227,-0.5983551359125583,-1.0275410682972606,32.41655225959755,0.125,-0.0475851213670726,0.03624980449676585,-0.20424044477686376,0.27674005377039546,-0.08399532014004851,0.1564949291335802,-0.28499984741211026,91.93545161870918,36.2203807551832,0.12024512463681478,6,-0.11749982833862394,-0.003749847412110263,-0.6799998283386239,-0.9374997615814218,-0.037499904632570136,1,-0.00199597758815806,1.1194000108177744,6.2249999046325675,-4.5714441416896054,6.1500000953674325,1.2727442183063118,6.135000228881836,-0.00199597758815806 5866,2003-06-11,6.2249999046325675,6.262499809265138,6.190000057220459,6.25,26800.0,-0.005988008906138487,1.9000066757583463,-0.2500011920940368,54.615386308299755,41.36863462285341,-0.048048175863145026,0.003273935476586054,-0.5297036118777259,-0.993306223459034,28.52805961939956,0.07249975204467862,-0.05592577517292252,0.011749911308287508,-0.1956849675803669,0.21918479019694193,-0.09196752813604014,0.11546735075261516,-0.24129994392394938,77.27273515433032,16.803877945770203,0.10371743944432739,6,-0.0799999237060538,0.03375005722045987,-0.5837498903274527,-0.8899998664855948,0.03250026702881037,2,0.004016079638624159,-1.5000023841880203,6.262499809265138,1.1194000108177744,6.2249999046325675,-4.5714441416896054,6.1500000953674325,0.004016079638624159 5867,2003-06-12,6.125,6.237500190734862,6.0875000953674325,6.237500190734862,69600.0,-0.01606424195414824,1.6666638409697896,4.49999046329302,46.621603335288,41.77599846978835,0.039224046964896786,0.07876194581187601,-0.40366571785943517,-0.8943917666478285,24.35145040714474,0.15000009536742986,-0.06758321777283616,-0.07012498378753662,-0.23580915307909667,0.09555918550402343,-0.1529670684333162,0.012717100858242958,-0.13522404041290326,18.749970197648913,-43.149626466008776,0.08284208464577983,6,0.0074999332427978516,0.13374996185302734,-0.4275001287460327,-0.6600000858306885,-0.3249998092651376,3,0.047755105154854816,1.9000066757583463,6.2249999046325675,-1.5000023841880203,6.262499809265138,1.1194000108177744,6.2249999046325675,0.047755105154854816 5868,2003-06-13,6.1624999046325675,6.227499961853027,6.074999809265138,6.137499809265138,33600.0,0.006122433409398775,-1.0333340750795645,-0.22222269317168944,47.85476428782745,43.335025392106516,-0.019534073947254704,0.022115525207111908,-0.4152027596742327,-0.9312132841023475,20.79052911254848,0.15250015258788974,-0.08141097451604029,-0.01975007057190048,-0.14754404985560488,0.10804390871180392,-0.08364706021375312,0.04414691906995216,-0.16676946614456156,41.17649698751199,-18.540381101199635,0.06389698964185221,6,-0.02999997138976962,0.09625005722045987,-0.4349998235702506,-0.689999818801879,0.0025000572204598726,4,0.03772820769038354,1.6666638409697896,6.125,1.9000066757583463,6.2249999046325675,-1.5000023841880203,6.262499809265138,0.03772820769038354 5869,2003-06-16,6.0875000953674325,6.1624999046325675,6.014999866485597,6.1500000953674325,94000.0,-0.012170354632988323,2.3714441416894694,-2.4999904632933934,39.54982818501682,44.885538593311935,0.0532245380609897,0.09094902585528963,-0.31618819614277616,-0.8548466176191107,19.144504402504857,0.14750003814697088,-0.09233240822465838,-0.08787488937377841,-0.2206813205799385,0.04493154183238168,-0.1542781049768589,-0.02147167377069792,-0.0859342675565351,26.60558485600412,-27.429133124846366,0.0664032156030802,6,0.04499983787536532,0.17124986648559481,-0.32750022411346524,-0.6012501716613778,0.38749980926513494,0,0.02012319357050396,-1.0333340750795645,6.1624999046325675,1.6666638409697896,6.125,1.9000066757583463,6.2249999046325675,0.02012319357050396 5870,2003-06-17,6.074999809265138,6.137499809265138,6.0625,6.137499809265138,48800.0,-0.00205343505650335,1.3999938964844034,1.0,38.924024655530005,46.488691158185546,0.07344874429217807,0.10488907719613483,-0.2781949556609291,-0.8411181238190482,17.40952647179367,0.0749998092651376,-0.10181718459883804,-0.09787516593932999,-0.23643230947425664,0.04068197759559666,-0.16715373770679331,-0.028596594171866663,-0.06771529991780678,24.24240672774037,-25.117875387844006,0.06927857176746353,6,0.07500004768371493,0.18375015258788974,-0.19812476634979337,-0.5124998092651376,0.2625002861022949,1,0.0,2.3714441416894694,6.0875000953674325,-1.0333340750795645,6.1624999046325675,1.6666638409697896,6.125,0.0 5871,2003-06-18,6.067500114440918,6.0974998474121085,6.03249979019165,6.0625,34000.0,-0.0012345177052979217,1.0000146720073047,-0.0800018310546875,39.423062815446585,47.09250240023764,0.09440321900388415,0.10746294327655992,-0.2491159554263831,-0.8296271085775615,16.33118464336799,0.0650000572204581,-0.09035984816093645,-0.09874987602233887,-0.24433847145361298,0.04683871940893525,-0.17154417373797592,-0.02595557830670181,-0.05461129718788271,23.5955826727271,-21.836905508276633,0.07279429771563699,6,0.08374977111816406,0.19124984741210938,-0.1568751335144043,-0.47500014305114746,0.08750009536743164,2,0.025957937737288717,1.3999938964844034,6.074999809265138,2.3714441416894694,6.0875000953674325,-1.0333340750795645,6.1624999046325675,0.025957937737288717 5872,2003-06-19,5.987500190734862,6.067500114440918,5.9724998474121085,6.067500114440918,56000.0,-0.013184989237272848,1.375008940705265,-15.999618539004565,31.578944260467395,45.63257215355756,0.1690582205680542,0.18285845582154714,-0.14584535051851066,-0.7449029251114379,15.340989591923353,0.09500026702880948,-0.06714537134483756,-0.1698748111724866,-0.33597928413891065,-0.00377033820606254,-0.2529270476556986,-0.08682257468927457,0.2999997138977051,5.882484937562389,-32.85005155488166,0.08305223648321225,6,0.14249968528747559,0.26874971389770597,-0.013750195503233975,-0.3737502098083487,0.2624998092651376,3,0.04509394109820941,1.0000146720073047,6.067500114440918,1.3999938964844034,6.074999809265138,2.3714441416894694,6.0875000953674325,0.04509394109820941 5873,2003-06-20,5.90749979019165,5.987500190734862,5.90749979019165,5.987500190734862,76800.0,-0.013361235573237318,1.0000000000000222,1.0000059604701397,34.459443350080605,43.09481320536274,0.23584398949883312,0.2548575389807404,-0.040767444742858316,-0.6618329535105527,14.44494439445831,0.080000400543212,-0.0405093382724564,-0.23650019168853742,-0.4362921659473553,-0.036708217429719525,-0.3363961788179459,-0.13660420455912892,0.37370011329650765,0.0,-41.02111057233272,0.09989598712940884,6,0.19000005722045898,0.3162500858306885,0.09312522411346436,-0.2937498092651367,0.3600001335144043,4,-0.018197139784121852,1.375008940705265,5.987500190734862,1.0000146720073047,6.067500114440918,1.3999938964844034,6.074999809265138,-0.018197139784121852 5874,2003-06-23,5.84499979019165,5.90749979019165,5.807499885559082,5.90749979019165,77600.0,-0.010579771852682995,2.1999969482421875,0.7812460884647795,34.459443350080605,40.83183339422635,0.2668326573092301,0.30545266502804846,0.04740679996417718,-0.5920450190627413,14.073172705744696,0.09999990463256836,-0.03144328678604058,-0.28150017261505145,-0.5200396048919735,-0.042960740338129355,-0.40076988875351294,-0.16223045647658996,0.421252108764647,11.363610091610523,-31.297929679347277,0.11926971613846124,6,0.19000005722045898,0.2675001621246338,0.1956251859664917,-0.20999979972839355,0.5125002861022949,0,0.05474767889613297,1.0000000000000222,5.90749979019165,1.375008940705265,5.987500190734862,1.0000146720073047,6.067500114440918,0.05474767889613297 5875,2003-06-24,5.8125,5.8474998474121085,5.7750000953674325,5.795000076293945,94400.0,-0.005560272259750532,-1.5217355248536475,-0.279998779296875,34.343415531354395,38.57939219678798,0.2556739909217498,0.31989677828998264,0.10734443397371596,-0.545865673199776,13.391671537226346,0.07249975204467596,-0.03804285560506404,-0.2921249628067013,-0.5612574653024014,-0.022992460311001217,-0.4266912140545518,-0.15755871155885082,0.4262267781524649,11.627886345590927,-32.48170053075226,0.13456625124785015,6,0.19375014305114746,0.23125004768371582,0.23124992847442627,-0.17750000953674316,0.744999885559082,1,0.11397847821635576,2.1999969482421875,5.84499979019165,1.0000000000000222,5.90749979019165,1.375008940705265,5.987500190734862,0.11397847821635576 5876,2003-06-25,5.764999866485597,5.8125,5.75,5.792500019073486,38800.0,-0.008172065980972643,-1.1739173701756422,-1.5714441416893226,23.57137748168435,36.018255990832024,0.2582151922667304,0.34698922793575004,0.18068426230242185,-0.48713855368241266,12.602114729853515,0.0625,-0.0642088744733238,-0.31537508964538485,-0.6150252335974358,-0.015724945693333936,-0.46520016162140987,-0.16555001766935984,0.43662877704406533,4.724365694169803,-37.405924809197884,0.14982507197602543,6,0.22375011444091708,0.2662501335144034,0.2818751335144034,-0.12999987602233976,1.0374999046325675,2,0.0993061998509357,-1.5217355248536475,5.8125,2.1999969482421875,5.84499979019165,1.0000000000000222,5.90749979019165,0.0993061998509357 5877,2003-06-26,5.762499809265138,5.7750000953674325,5.675000190734862,5.764999866485597,38000.0,-0.00043366127985411396,7.888676966113706,0.09091066722153159,21.818141464331447,33.125297899332466,0.22784764457684048,0.3293590642952582,0.21057544765709935,-0.469240444838956,12.407821290998594,0.09999990463257014,-0.09396201096281231,-0.2943751335144036,-0.6166568134874968,0.02790654645868962,-0.4555159735009502,-0.13323429352785698,0.39396596991155786,27.999877929688065,-11.907772420760846,0.1611408399865464,6,0.15625023841857733,0.23125028610229403,0.26937520503997714,-0.11124992370605558,1.0625,3,0.0681128700277156,-1.1739173701756422,5.764999866485597,-1.5217355248536475,5.8125,2.1999969482421875,5.84499979019165,0.0681128700277156 5878,2003-06-27,5.922500133514403,5.96999979019165,5.735000133514403,5.75,130800.0,0.02776578386900974,-1.3209857937754346,-68.9984741560172,30.42072775531615,32.110953407143505,0.033774975410453045,0.1484181954424768,0.08135735941122224,-0.6089238872851137,11.292454115942139,0.23499965667724698,-0.11991815214472545,-0.11624982357025271,-0.4250015893158787,0.1925019421753733,-0.2706257064430657,0.0381260593025603,0.1761897750492718,83.89839960301207,47.773608446454475,0.15437588287281312,6,-0.01625013351440341,0.07124996185302823,0.10937488079071134,-0.2712502479553214,0.7249999046325692,4,0.05529757013129166,7.888676966113706,5.762499809265138,-1.1739173701756422,5.764999866485597,-1.5217355248536475,5.8125,0.05529757013129166 5879,2003-06-30,6.125,6.127500057220459,5.934999942779541,5.9724998474121085,362000.0,0.03419161872866572,1.4444417533045515,0.8840581713240127,42.66667683919264,32.52680364977269,-0.18198365314962484,-0.058041982986647866,-0.09535142553377796,-0.7931560235376969,10.765223943834288,0.20499992370605558,-0.1285341782306917,0.08687503337860125,-0.2210846616527622,0.3948347284099647,-0.06710481413708003,0.24085488089428253,-0.4499998092651376,99.44750100372934,67.4749594038963,0.15397984751568153,6,-0.22374987602233887,-0.13124990463256836,-0.09312498569488525,-0.4049999713897705,0.5925002098083496,0,0.023265293666294706,-1.3209857937754346,5.922500133514403,7.888676966113706,5.762499809265138,-1.1739173701756422,5.764999866485597,0.023265293666294706 5880,2003-07-01,6.324999809265138,6.362500190734862,6.042500019073486,6.102499961853027,134000.0,0.03265303008410414,1.1512572447043203,1.4590139330114789,54.545450604651336,34.20706895968433,-0.3830761584877562,-0.2512329498904071,-0.2675909295192662,-0.9744577650546846,11.350697011016667,0.32000017166137606,-0.13710238661319352,0.2743748426437387,-0.05912288770440366,0.607872572991881,0.10762597746966751,0.44112370781780985,-0.640949621200563,94.54539905894912,65.48149968085987,0.1667488651740711,7,-0.3062496185302752,-0.3062496185302752,-0.2874997854232797,-0.6049997806549081,0.2850003242492658,1,0.0051383822938935175,1.4444417533045515,6.125,-1.3209857937754346,5.922500133514403,7.888676966113706,5.762499809265138,0.0051383822938935175 5881,2003-07-02,6.485000133514403,6.497499942779541,6.2849998474121085,6.3375000953674325,114000.0,0.025296494715286943,1.463774125243958,0.6629219743857798,65.51724279678072,37.97799101927469,-0.5337562552454029,-0.39693024155782997,-0.40207387132794015,-1.1140011156592005,12.528316669638762,0.21250009536743253,-0.1281536421885967,0.4123751640319817,0.026501271240865876,0.7982490568230975,0.2194382176364238,0.6053121104275396,-0.7738119453430174,98.48026589259584,65.298098785415,0.19293694639555783,7,-0.39875006675720126,-0.39875006675720126,-0.4193750619888297,-0.7650001049041739,0.09749984741211026,2,0.011179606870013847,1.1512572447043203,6.324999809265138,1.4444417533045515,6.125,-1.3209857937754346,5.922500133514403,0.011179606870013847 5882,2003-07-03,6.3499999046325675,6.494999885559082,6.329999923706055,6.460000038146973,70800.0,-0.02081730548996541,-1.19999809265258,-0.7457634241748444,57.45526454494782,40.53308226314883,-0.3821109285375117,-0.2582368452990922,-0.2469509726663981,-0.9596401786243032,13.769576357913326,0.16499996185302734,-0.1200640711170573,0.26662495136260933,-0.13808510184381984,0.6713350045690385,0.06426992475939475,0.4689799779658239,-0.5916330111846921,80.65572786318106,46.481933070528754,0.20235502660321444,7,-0.2637498378753653,-0.2637498378753653,-0.26062488555908114,-0.629999876022338,0.125,3,0.07125982256400998,1.463774125243958,6.485000133514403,1.1512572447043203,6.324999809265138,1.4444417533045515,6.125,0.07125982256400998 5883,2003-07-07,6.0875000953674325,6.4000000953674325,6.0625,6.4000000953674325,98800.0,-0.04133855326102154,1.160000610351568,2.840905642710663,50.0,42.259810779806536,-0.10213334896907256,-0.0006950955279281246,0.03360028267979409,-0.6770338075106421,13.752974712925466,0.33750009536743253,-0.1181941340784487,0.00725014209747421,-0.3962572109374598,0.4107574951324082,-0.1945035344199928,0.20900381861494122,-0.2847852189596569,27.11113823784738,-7.688686937516582,0.201753676517467,7,-0.0012500286102303804,-0.0012500286102303804,0.019999980926512784,-0.36750006675720304,0.4825000762939453,0,0.12114984843432519,-1.19999809265258,6.3499999046325675,1.463774125243958,6.485000133514403,1.1512572447043203,6.324999809265138,0.12114984843432519 5884,2003-07-08,6.3375000953674325,6.3375000953674325,6.0875000953674325,6.0875000953674325,56000.0,0.04106776116360944,1.0,-0.8,57.80089835251028,44.86619775993497,-0.3072343186805284,-0.254903770513204,-0.19627998664974733,-0.9049899505729124,14.210358550340027,0.25,-0.09535603951421034,0.25162513256073105,-0.16335201235765062,0.6666022774791127,0.04413656010154021,0.4591137050199219,-0.493098114977351,64.83519247456539,27.514360576711425,0.20748857245919086,7,-0.2512500286102304,-0.2512500286102304,-0.2400001287460336,-0.617500066757203,0.21250009536742986,1,0.04891517761177511,1.160000610351568,6.0875000953674325,-1.19999809265258,6.3499999046325675,1.463774125243958,6.485000133514403,0.04891517761177511 5885,2003-07-09,6.25,6.327499866485597,6.2249999046325675,6.3125,79200.0,-0.013806720954748886,1.2162217892012783,-0.25,55.177299476872676,48.37796687051146,-0.16891130637419938,-0.1774880490039994,-0.0938560107724733,-0.7969684729721287,14.53868254716626,0.11250019073486506,-0.07079061207608106,0.164750027656555,-0.2491433035056403,0.5786433588187503,-0.0421966379245422,0.3716966932376522,-0.3664121418665509,43.10345394574579,3.879314813446868,0.20694666558109745,7,-0.16374993324279785,-0.16374993324279785,-0.1487499475479126,-0.5299999713897705,0.4499998092651376,2,0.07480003356933596,1.0,6.3375000953674325,1.160000610351568,6.0875000953674325,-1.19999809265258,6.3499999046325675,0.07480003356933596 5886,2003-07-10,6.25,6.2849998474121085,6.0625,6.2125000953674325,80800.0,0.0,3.139547468761557,-0.5999984741210795,57.800881971171606,52.37604914904925,-0.10379415168152395,-0.18500434165491875,-0.08007512571245279,-0.7771169440520262,15.061184706187515,0.2224998474121085,-0.03883003658117801,0.16350002288818377,-0.25231694173046293,0.5793169875068305,-0.04440845942114002,0.37140850519750757,-0.3295774167877852,43.352612627312794,-0.08534413730212975,0.20790848230932354,7,-0.13374996185302734,-0.16374993324279785,-0.1418750286102295,-0.5299999713897705,0.4050002098083496,3,0.057600021362304465,1.2162217892012783,6.25,1.0,6.3375000953674325,1.160000610351568,6.0875000953674325,0.057600021362304465 5887,2003-07-11,6.417500019073486,6.425000190734862,6.2750000953674325,6.2750000953674325,25200.0,0.026800003051757892,-1.1052656235360268,3.8000076294140004,64.40678240067245,56.15227744297773,-0.18842654317426089,-0.3472722553151346,-0.23801135631628512,-0.9266236522943423,15.62221890262911,0.1750001907348624,0.0035242107847768267,0.31637504100799596,-0.12493730005180748,0.7576873820677994,0.09571887047809469,0.5370312115378972,-0.4624527942872323,97.93098821653813,46.9743477865066,0.2206561705299017,7,-0.2012500762939453,-0.3312499523162842,-0.28062498569488525,-0.6974999904632568,0.4425001144409171,4,0.025710940609681376,3.139547468761557,6.25,1.2162217892012783,6.25,1.0,6.3375000953674325,0.025710940609681376 5888,2003-07-14,6.394999980926514,6.510000228881836,6.360000133514403,6.429999828338622,38000.0,-0.0035060441106505857,-1.857157129881894,-0.2456130957957951,65.8959547131619,58.733308317863205,-0.10264851161760813,-0.3230223254562743,-0.20705952318017395,-0.8850805214998747,16.271063513927878,0.15000009536743253,0.06239489350821614,0.28224999904632586,-0.17772404774719064,0.7422240458398424,0.05226297564956717,0.5122370224430846,-0.4074055930606626,74.30163371252968,17.579269358447505,0.22998702339675833,7,-0.11874985694885254,-0.30249977111816406,-0.25437498092651367,-0.6749999523162842,0.6550002098083487,0,0.012509761367421213,-1.1052656235360268,6.417500019073486,3.139547468761557,6.25,1.2162217892012783,6.25,0.012509761367421213 5889,2003-07-15,6.210000038146973,6.387499809265138,6.175000190734862,6.375,48000.0,-0.028928841803176675,1.236843029880186,4.714305177111836,60.557766300479514,59.401343395177435,0.10692050054425906,-0.13531195517913197,-0.018162274434438075,-0.6838758972821921,16.501814334879295,0.21999979019165128,0.12366129810159254,0.09112505912780744,-0.3706920139223815,0.5529421321779964,-0.13978347739728747,0.32203359565290235,-0.18061318299984297,32.9608855207805,-28.24843236507848,0.23090853652509458,7,0.07625007629394531,-0.11749982833862305,-0.027500033378601074,-0.49000000953674316,0.8400001525878897,1,0.057971035636551704,-1.857157129881894,6.394999980926514,-1.1052656235360268,6.417500019073486,3.139547468761557,6.25,0.057971035636551704 5890,2003-07-16,6.074999809265138,6.2125000953674325,6.074999809265138,6.1875,77600.0,-0.021739167158220885,-1.4444453863434454,0.681819495419467,57.868015881333925,58.55142929346112,0.22655338355281973,-0.00032857237375250037,0.11900511002328606,-0.5348882069302965,16.900868230218226,0.13750028610229492,0.1690774922287499,-0.04387516975402761,-0.5056922428042165,0.4179419032961613,-0.2747837062791225,0.1870333667710673,-0.00716388421923142,2.79325203841141,-62.85277379430971,0.23090853652509458,7,0.21125030517578036,0.017500400543212002,0.1268751621246329,-0.3549997806549081,1.002500057220459,2,0.07818936565977985,1.236843029880186,6.210000038146973,-1.857157129881894,6.394999980926514,-1.1052656235360268,6.417500019073486,0.07818936565977985 5891,2003-07-17,6.2249999046325675,6.237500190734862,6.0999999046325675,6.0999999046325675,32800.0,0.024691374498261087,-1.2000045776367188,-1.1111092273131948,60.920895503230206,58.93649939993694,0.04000016873114909,-0.14537777604349245,-0.030828083696506248,-0.6692079899940202,17.056614801613513,0.1625003814697248,0.19561750365003494,0.09824993610382027,-0.3652468660184711,0.5617467382261117,-0.13349846495732542,0.32999833716496596,0.28500032424926847,34.482747280934305,-34.441227516120264,0.23174840106114575,7,0.0612502098083505,-0.13249969482421786,-0.023124933242796963,-0.504999876022338,0.7750000953674325,3,0.0763052067324661,-1.4444453863434454,6.074999809265138,1.236843029880186,6.210000038146973,-1.857157129881894,6.394999980926514,0.0763052067324661 5892,2003-07-18,6.257500171661378,6.375,6.247499942779541,6.25,68000.0,0.005220926510316026,-19.399542246805265,0.06000137329102273,58.4170833199548,59.871730879931924,-0.007823798593785014,-0.16507675436141067,-0.06173262631292875,-0.6863583717496295,16.553659364987094,0.15000009536743253,0.19411038357041654,0.1172502040863046,-0.34489564256981176,0.579396050742421,-0.11382271924175402,0.3483231274143632,0.24430005073547267,41.95406582758032,-24.039891783192914,0.23107292332805837,7,0.028749942779540127,-0.16499996185302823,-0.055625200271607333,-0.5375001430511483,0.8174996376037598,4,0.06352377582778956,-1.2000045776367188,6.2249999046325675,-1.4444453863434454,6.074999809265138,1.236843029880186,6.210000038146973,0.06352377582778956 5893,2003-07-21,5.800000190734862,6.195000171661378,5.800000190734862,6.195000171661378,60800.0,-0.07311226022788075,1.0,-52.66545870684123,42.761699604172186,58.200708796783246,0.45215443381284626,0.2993020655166978,0.3903067095303978,-0.21517473889992544,16.211934110815214,0.45749998092651545,0.15117062964202788,-0.3348747968673713,-0.8107161413655577,0.14096654763081506,-0.572795469116465,-0.09695412461827768,0.6937640253067023,0.0,-59.210972069508436,0.2379206722490933,7,0.3550000190734872,0.2925000190734872,0.3956247568130502,-0.0800001621246329,1.3499999046325701,0,0.18275860481398332,-19.399542246805265,6.257500171661378,-1.2000045776367188,6.2249999046325675,-1.4444453863434454,6.074999809265138,0.18275860481398332 5894,2003-07-22,6.164999961853027,6.199999809265138,5.84499979019165,5.8499999046325675,340800.0,0.06293099295086746,-1.1846135788431262,-0.7974685377999081,46.68050219443946,57.256620209846226,0.06717659925430564,-0.04268328793437881,0.018655780135206967,-0.5650677547484495,15.258405753513571,0.3999996185302752,0.13483291201885272,0.014124965667724254,-0.44177866170436175,0.47002859303981026,-0.21382684801831875,0.24207677935376726,0.30101369317626947,63.47824212057438,8.375927685196352,0.22795181368604295,7,-0.009999752044677734,-0.07249975204467773,0.030624985694885254,-0.4075000286102295,0.9225001335144052,1,0.1435523494497848,1.0,5.800000190734862,-19.399542246805265,6.257500171661378,-1.2000045776367188,6.2249999046325675,0.1435523494497848 5895,2003-07-23,6.4749999046325675,6.4749999046325675,6.237500190734862,6.2750000953674325,61600.0,0.05028385153247639,1.374999403953005,0.6349199140784936,49.80468306166659,56.36815366434566,-0.2319418531982782,-0.3167452638034236,-0.2953361780792205,-0.8570868317267442,13.635342292706376,0.3099999427795401,0.1576745226800682,0.2909999132156367,-0.1575985052397062,0.7395983316709795,0.06670070398796568,0.5152991224433077,-0.6749997138977051,100.0,48.303364512046976,0.2242992092276714,7,-0.31999969482421786,-0.38249969482421786,-0.2793749570846549,-0.7049999237060538,0.5,2,0.08880313429671371,-1.1846135788431262,6.164999961853027,1.0,5.800000190734862,-19.399542246805265,6.257500171661378,0.08880313429671371 5896,2003-07-24,6.3375000953674325,6.482500076293945,6.324999809265138,6.4749999046325675,65200.0,-0.021235492091167485,1.0655752057432908,-0.6874997019764891,49.75610128263151,54.74030020678556,-0.09021159263209544,-0.141406014697262,-0.16584570741471527,-0.7033408691939877,11.778307422219724,0.1575002670288077,0.14299246764191054,0.12487509250640993,-0.2822989738686408,0.5320491588814606,-0.07871194068111542,0.3284621256939353,-0.5239999103546165,78.7545779868178,29.452017089852177,0.20358703318752555,7,-0.18249988555908292,-0.24499988555908292,-0.1331251859664926,-0.5675001144409189,0.9124999046325675,3,0.1167652481234811,1.374999403953005,6.4749999046325675,-1.1846135788431262,6.164999961853027,1.0,5.800000190734862,0.1167652481234811 5897,2003-07-25,6.15500020980835,6.362500190734862,6.117499828338622,6.3375000953674325,68800.0,-0.02879682569038322,1.107529307530144,1.3272737361197082,51.35951887948552,53.12514066971041,0.05714643364247429,0.07589804204197126,0.006278443069714257,-0.5057705480264616,9.692772487299534,0.24500036239624023,0.13463087545136965,-0.0772498130798338,-0.42683935290985175,0.27233972675018414,-0.2520445829948432,0.09754495683517561,-0.31474002914428834,52.01466353106889,-0.09104025895101131,0.17479476991500914,7,-0.013750076293945312,-0.0625,0.04999971389770508,-0.38500022888183594,1.3824996948242179,4,0.1372867199655159,1.0655752057432908,6.3375000953674325,1.374999403953005,6.4749999046325675,-1.1846135788431262,6.164999961853027,0.1372867199655159 5898,2003-07-28,6.25,6.25,6.167500019073486,6.179999828338622,46800.0,0.015434571397781927,1.3571365317674948,-0.3835628249679961,48.120298595343144,51.74319981358414,-0.06770447834686699,0.007053359867359887,-0.09603103815158587,-0.5849545666399258,9.332191058622078,0.09499979019165039,0.12306212352444756,0.0013749837875369764,-0.3163532283674364,0.31910319594251035,-0.1574891222899497,0.16023908986502367,-0.38405022351074347,63.52941616458542,12.495489825443236,0.15886410607748647,7,-0.1087498664855957,-0.1574997901916504,-0.05687510967254639,-0.48000001907348633,1.2674999237060547,0,0.1319999694824221,1.107529307530144,6.15500020980835,1.0655752057432908,6.3375000953674325,1.374999403953005,6.4749999046325675,0.1319999694824221 5899,2003-07-29,6.267499923706055,6.3375000953674325,6.239999771118164,6.269999980926514,76000.0,0.00279998779296875,-2.391294252282615,-0.03571501556528861,50.38759526183275,50.9120419669729,-0.0851441058017599,0.00081851716661685,-0.11450161209081777,-0.5849393469069728,9.965282855929114,0.09750032424926847,0.08237237477307602,0.011749911308288397,-0.30065201802153396,0.32415184063811076,-0.14445105335662323,0.16795087597320002,-0.3768881352246103,41.095888621366875,-10.489219902640677,0.15620096466491126,7,-0.1262497901916504,-0.17499971389770508,-0.10687506198883057,-0.497499942779541,1.5725002288818368,1,0.14080577302018438,1.3571365317674948,6.25,1.107529307530144,6.15500020980835,1.0655752057432908,6.3375000953674325,0.14080577302018438 5900,2003-07-30,6.357500076293945,6.360000133514403,6.230000019073486,6.2750000953674325,29200.0,0.014359817101469163,1.9714279486215733,-32.99923707800842,52.28967163538803,49.953017092768214,-0.14623566323375314,-0.09130311325923479,-0.20122282894524002,-0.6581203193995462,9.556705689999742,0.13000011444091708,0.040315449226243416,0.10012505054473841,-0.21412621119592146,0.4143763122853983,-0.05700058032559152,0.25725068141506835,-0.44321275630000123,65.75344792223257,12.584721864436943,0.15712563087033016,7,-0.21624994277954102,-0.2649998664855957,-0.28375017642974854,-0.5875000953674316,1.4699997901916513,2,0.11482501145309221,-2.391294252282615,6.267499923706055,1.3571365317674948,6.25,1.107529307530144,6.15500020980835,0.11482501145309221 5901,2003-07-31,6.557499885559082,6.565000057220459,6.362500190734862,6.382500171661378,82000.0,0.03145887642391121,1.1315769000072873,2.1212091437158747,52.9411741135085,49.344582736496406,-0.32867387867649267,-0.3010267299901832,-0.39796992060120395,-0.8409651545922294,8.324671750317902,0.20749998092651367,0.025143950678868876,0.29649987220764196,-0.03023186863121108,0.623231613046495,0.13313400178821588,0.45986574262706803,-0.6204840553131383,98.32398484351225,48.718170194796,0.16336587041942638,7,-0.3749997615814209,-0.4374997615814209,-0.5324997901916504,-0.7874999046325684,1.3425002098083505,3,0.06366756025309339,1.9714279486215733,6.357500076293945,-2.391294252282615,6.267499923706055,1.3571365317674948,6.25,0.06366756025309339 5902,2003-08-01,6.802499771118164,6.802499771118164,6.487500190734862,6.5625,139200.0,0.037361782666381904,1.6249990065883138,1.371429505641681,57.82900808507107,51.01872812326295,-0.5456125754851504,-0.5379703113913816,-0.6356747821653022,-1.0684886136910334,7.329028393185204,0.31499958038330167,0.032872171071235634,0.5188747644424438,0.11308951003603873,0.924660018848849,0.3159821372392413,0.7217673916456464,-0.8278048872537491,100.0,51.30726533076569,0.20289262720320272,8,-0.47874999046325684,-0.5637497901916504,-0.7924997806549072,-1.0324997901916504,1.1475000381469735,4,0.06578467386089715,1.1315769000072873,6.557499885559082,1.9714279486215733,6.357500076293945,-2.391294252282615,6.267499923706055,0.06578467386089715 5903,2003-08-04,6.824999809265138,6.9124999046325675,6.702499866485597,6.764999866485597,89600.0,0.0033076132163214478,-1.2702713848643914,0.25,62.60245649348747,52.78783415649051,-0.45530640246697107,-0.529535350120967,-0.6507903229060945,-1.0743216677719252,8.0361380885664,0.21000003814697088,0.02245838678292067,0.5044998168945325,0.04347821677537578,0.9655214170136892,0.27398901683495414,0.7350106169541109,-0.7840805344204229,87.17947105650389,34.98911962935565,0.23051080005957847,8,-0.3099999427795428,-0.5012497901916522,-0.8687497377395639,-1.054999828338624,1.0375003814697248,0,0.10439562128634639,1.6249990065883138,6.802499771118164,1.1315769000072873,6.557499885559082,1.9714279486215733,6.357500076293945,0.10439562128634639 5904,2003-08-05,6.647500038146973,6.824999809265138,6.637499809265138,6.800000190734862,34000.0,-0.026007293198338832,-1.1739053516143523,-2.54167163372512,61.53072369020034,54.09072755966092,-0.225924740309023,-0.3453253844742452,-0.46846112269753615,-0.88121744489702,8.680056016441661,0.1875,0.014231769738457523,0.3115000486373898,-0.17221460803917754,0.7952147053139571,0.06964272029910656,0.553357376975673,-0.5194227003234726,61.1721742241003,2.62050709879189,0.24185732833828347,8,-0.13250017166137784,-0.2912499904632577,-0.6974999904632568,-0.877500057220459,1.3224997520446777,1,0.13087625130749148,-1.2702713848643914,6.824999809265138,1.6249990065883138,6.802499771118164,1.1315769000072873,6.557499885559082,0.13087625130749148 5905,2003-08-06,6.71750020980835,6.747499942779541,6.59499979019165,6.672500133514403,37200.0,0.010530300302320938,1.9047774750227067,-0.29508217224905076,60.24974962319431,55.256688486390125,-0.2882179632151187,-0.3989607513307165,-0.5344919649184048,-0.9344489311877835,9.292432142858633,0.15250015258789062,0.08702714166449699,0.3581252098083496,-0.15252411383063702,0.8687745334473362,0.1028005479888563,0.6134498716278429,-0.5109806153039429,64.54549158902181,2.8274367586376172,0.25532466181949337,8,-0.2025003433227548,-0.3612501621246347,-0.7700001001358032,-0.9475002288818359,1.332499980926512,2,0.16710084223600896,-1.1739053516143523,6.647500038146973,-1.2702713848643914,6.824999809265138,1.6249990065883138,6.802499771118164,0.16710084223600896 5906,2003-08-07,6.610000133514403,6.71750020980835,6.5999999046325675,6.699999809265138,184800.0,-0.01600298815577006,-1.1363665919622508,-1.9999894036366719,57.11402831422643,55.89607842358356,-0.1542162452859417,-0.2773261733031065,-0.42418988048825224,-0.8120321652527229,9.43238323939882,0.11750030517578214,0.12539944862337116,0.2326251268386832,-0.2870899849696249,0.7523402386469913,-0.027232429065470853,0.49248268274283724,-0.3328825079971809,28.823535351608736,-33.93241959461038,0.2598575559041542,8,-0.07000017166137606,-0.2537500858306885,-0.591249942779541,-0.8287501335144034,1.5199999809265146,3,0.18419057615417533,1.9047774750227067,6.71750020980835,-1.1739053516143523,6.647500038146973,-1.2702713848643914,6.824999809265138,0.18419057615417533 5907,2003-08-08,6.582499980926514,6.5875000953674325,6.512499809265138,6.585000038146973,24800.0,-0.004160386086598855,18.99961853899965,0.027778513640240414,69.10867163943786,58.22811987292742,-0.0667137175593,-0.2496294631127176,-0.39358534144235424,-0.7696237978900653,10.048775091188999,0.0975003242492658,0.13272468124827608,0.1968749761581421,-0.3307010152592138,0.724450967575498,-0.06691301955053586,0.46066297186682004,-0.24184412749775674,17.50003874300972,-50.99672811767836,0.2637879957086778,8,-0.011250019073486328,-0.22624993324279874,-0.4962499141693115,-0.744999885559082,1.7925000190734863,4,0.200151935929892,-1.1363665919622508,6.610000133514403,1.9047774750227067,6.71750020980835,-1.1739053516143523,6.647500038146973,0.200151935929892 5908,2003-08-11,6.4749999046325675,6.582499980926514,6.425000190734862,6.582499980926514,26400.0,-0.016331192799914795,1.9302265751140137,42.999046347511324,58.65921877002081,59.14718915161499,0.08499739715734389,-0.1431690445591185,-0.2858585167243257,-0.6476892633798395,10.137978766710013,0.15749979019165128,0.14892286825735912,0.08537490367889333,-0.4437113016298744,0.614461108987661,-0.17916819897549008,0.34991800633327674,-0.0771596460834294,12.499940395298326,-54.292241623153885,0.2645431026543837,8,0.09625005722045987,-0.11874985694885254,-0.3887498378753653,-0.5899999141693106,1.9200005531311062,0,0.2277992164258218,18.99961853899965,6.582499980926514,-1.1363665919622508,6.610000133514403,1.9047774750227067,6.71750020980835,0.2277992164258218 5909,2003-08-12,6.570000171661378,6.570000171661378,6.387499809265138,6.489999771118164,42400.0,0.01467185612788069,3.5624862164948055,-0.7441892443356243,53.01588185820592,59.22787917637253,0.04181679570871566,-0.22115487835407777,-0.37476835427289235,-0.7292326597237944,10.267158014166483,0.18250036239624023,0.1787930350725997,0.1623751640319835,-0.36547411274394914,0.6902244408079161,-0.10154947435598238,0.42629980241994936,0.34249973297118963,50.6945263088183,-11.405633552105527,0.26392463838796626,8,0.06749987602233709,-0.2137501239776629,-0.4837501049041757,-0.5875000953674325,1.8924994468688938,1,0.19672754723028363,1.9302265751140137,6.4749999046325675,18.99961853899965,6.582499980926514,-1.1363665919622508,6.610000133514403,0.19672754723028363 5910,2003-08-13,6.550000190734862,6.5999999046325675,6.550000190734862,6.582499980926514,144000.0,-0.003044137047786055,-2.0769253341547977,-0.4062453434104481,57.289883298397896,59.71106908580468,0.1028056331296785,-0.17259341760524638,-0.3467699038608245,-0.6976316274507539,9.98351257651061,0.04999971389770508,0.21426739583592092,0.11862516403198153,-0.3885482169467833,0.6257985450107464,-0.1349615264574009,0.37221185452136396,0.3519997119903566,49.24248007039802,-10.306894858554529,0.2535866904893822,8,0.09999966621399015,-0.19375014305114746,-0.46375012397766024,-0.5350003242492667,1.8099994659423837,2,0.21679382566513694,3.5624862164948055,6.570000171661378,1.9302265751140137,6.4749999046325675,18.99961853899965,6.582499980926514,0.21679382566513694 5911,2003-08-14,6.699999809265138,6.7125000953674325,6.505000114440918,6.5250000953674325,48400.0,0.022900704452261555,1.0749968409583548,-5.384641342781959,69.12279680274759,60.96593449887985,-0.02777553449934622,-0.30059426381164034,-0.485896004094422,-0.8328047793165076,9.991563659036732,0.20749998092651456,0.24923635659587973,0.2448747873306285,-0.26608000922821784,0.7558295838894749,-0.01060261094879511,0.5003521856100521,0.19171009159087937,96.15376150827129,34.17857798795062,0.25547739827942323,8,-0.04999995231628507,-0.3437497615814227,-0.6137497425079355,-0.677499771118165,1.7500000000000009,3,0.20149259998528168,-2.0769253341547977,6.550000190734862,3.5624862164948055,6.570000171661378,1.9302265751140137,6.4749999046325675,0.20149259998528168 5912,2003-08-15,6.65500020980835,6.7125000953674325,6.625,6.7125000953674325,16800.0,-0.006716358319079352,2.043487635380495,-0.3285713117947958,64.72728546395221,61.20202660670927,-0.006592312490242946,-0.23640886553575946,-0.43322301504395,-0.7733692863373172,10.709451563576483,0.08750009536743253,0.2742419366974893,0.1800001859664917,-0.32950928192066886,0.6895096538536523,-0.07475454797708903,0.4347549199100724,0.22662548921584946,82.30774309503695,19.68112114657982,0.25475473394358045,8,-0.048750400543212,-0.2987501621246347,-0.5537501573562622,-0.6075003147125244,2.0300002098083514,4,0.22163784494832428,1.0749968409583548,6.699999809265138,-2.0769253341547977,6.550000190734862,3.5624862164948055,6.570000171661378,0.22163784494832428 5913,2003-08-18,6.860000133514403,6.860000133514403,6.6525001525878915,6.679999828338622,51600.0,0.03080389440167397,1.305551434747575,-3.130446320468331,68.9600125000037,62.02750314113185,-0.23032663168300793,-0.3772672096831524,-0.6284927879736601,-0.9605588835473853,9.930176909971056,0.2074999809265119,0.2895787439801589,0.3320001125335681,-0.09585127108004787,0.7598514961471841,0.11807442072676011,0.5459258043403761,0.01174304771461454,100.0,33.21853407755491,0.21392569180680776,8,-0.2362501621246329,-0.5037500858306885,-0.7087501287460318,-0.7525000572204581,1.7175002098083505,0,0.22084545728856364,2.043487635380495,6.65500020980835,1.0749968409583548,6.699999809265138,-2.0769253341547977,6.550000190734862,0.22084545728856364 5914,2003-08-19,7.050000190734862,7.050000190734862,6.875,6.875,51600.0,0.02769680080503467,1.0000000000000102,0.9722216335353657,70.82707827933562,63.202761880703115,-0.3992088552440931,-0.5244548311364303,-0.8087721004553918,-1.1303053449326335,9.376796223426723,0.19000005722045898,0.2752015711269795,0.4777501583099353,0.025603536835554053,0.9298967797843165,0.2516768475727451,0.7038234690471254,-0.6625003814697248,100.0,31.721645046583205,0.22607331073719056,8,-0.3312501907348624,-0.625,-0.865625023841857,-0.9425001144409171,1.1374998092651376,1,0.19078017455891927,1.305551434747575,6.860000133514403,2.043487635380495,6.65500020980835,1.0749968409583548,6.699999809265138,0.19078017455891927 5915,2003-08-20,7.050000190734862,7.074999809265138,6.872499942779541,7.074999809265138,87200.0,0.0,15.200236514838318,-0.1428548073307611,66.83762166279098,64.28316114165472,-0.3878726440300202,-0.5050633927964006,-0.8000598539846777,-1.1094469503514794,10.088811657221502,0.2024998664855966,0.24533002250957203,0.44900014400482124,-0.048007756956303105,0.9460080449659456,0.20049619352425907,0.6975040944853834,-0.6492503738403306,95.61409966403845,29.850105775282756,0.2485039504805624,8,-0.3187503814697248,-0.6125001907348624,-0.8606250286102286,-0.9425001144409171,0.9474997520446786,2,0.20035452334479675,1.0000000000000102,7.050000190734862,1.305551434747575,6.860000133514403,2.043487635380495,6.65500020980835,0.20035452334479675 5916,2003-08-21,7.077499866485597,7.125,7.052499771118164,7.0875000953674325,31600.0,0.0039006631215237064,-1.4166573948978065,0.4000152590218683,61.04418578197305,63.38710715749197,-0.3822849391655234,-0.4999123828229157,-0.8171391880139351,-1.1137206701163604,10.931414358793322,0.0749998092651376,0.23168387697931347,0.43949983119964653,-0.08436634807270593,0.963366010471999,0.17756674156346985,0.7014329208358232,-0.6497800498962407,90.49997329711931,27.865892505050958,0.2619330896361763,8,-0.32124996185302823,-0.614999771118165,-0.8881247043609628,-0.9699997901916513,0.7925000190734854,3,0.18120802746528164,15.200236514838318,7.050000190734862,1.0000000000000102,7.050000190734862,1.305551434747575,6.860000133514403,0.18120802746528164 5917,2003-08-22,7.0,7.0900001525878915,6.9025001525878915,7.0900001525878915,63200.0,-0.010950175619583558,3.1666596024243656,8.999809269502283,56.73078051686236,63.17283624047437,-0.2674610605892118,-0.3750925849049045,-0.7266809011180442,-1.0154850285700592,10.783867432276322,0.1875,0.21617155898278462,0.31974997520446813,-0.17562310828144145,0.8151230586903777,0.07206343346151378,0.5674365169474225,-0.5304433724060056,73.544965001655,13.43673643654602,0.24768654174295468,8,-0.24375009536743164,-0.5374999046325684,-0.8106248378753662,-0.8924999237060547,0.8274998664855966,4,0.20714282989501975,-1.4166573948978065,7.077499866485597,15.200236514838318,7.050000190734862,1.0000000000000102,7.050000190734862,0.20714282989501975 5918,2003-08-25,7.074999809265138,7.074999809265138,6.925000190734862,7.012499809265138,46800.0,0.010714258466448134,3.799987792968807,-0.6944432670707344,67.84968809455347,64.82103693340187,-0.2775922217761595,-0.4059286154635364,-0.7887925300459013,-1.069621357841985,10.628346886509743,0.1499996185302752,0.22004764020105672,0.3534997940063489,-0.12823061989948936,0.8352302079121872,0.11263458705342977,0.594365000959268,-0.566116579326783,80.19794875087612,19.3888570958989,0.24086520695291913,8,-0.2599997520446786,-0.612499713897706,-0.8856246471405038,-0.9674997329711923,1.137499809265134,0,0.22756192985944268,3.1666596024243656,7.0,-1.4166573948978065,7.077499866485597,15.200236514838318,7.050000190734862,0.22756192985944268 5919,2003-08-26,7.1500000953674325,7.175000190734862,7.0,7.0999999046325675,70400.0,0.010600747438053393,2.49999046329326,0.8000030517578409,67.98337235270968,66.00920238388096,-0.29241832870057394,-0.43365817541715845,-0.8473495616408897,-1.1239085912582558,11.003286401339075,0.1750001907348624,0.2028026729779544,0.38437507152557426,-0.0837366601577898,0.8524868032089383,0.1503192056838918,0.6184309373672567,-0.6041498592253793,91.73551243795266,30.10198786898478,0.2340558658416821,8,-0.3099999427795419,-0.6400001049041757,-1.026249885559083,-1.0425000190734872,1.0624995231628391,1,0.19965038166645832,3.799987792968807,7.074999809265138,3.1666596024243656,7.0,-1.4166573948978065,7.077499866485597,0.19965038166645832 5920,2003-08-27,7.0875000953674325,7.175000190734862,7.0625,7.175000190734862,68000.0,-0.008741258624666903,1.5714301284461984,-1.7499952316465102,70.62636048004236,66.1762650146915,-0.16277319716834526,-0.3306150977820055,-0.7683905550696624,-1.0402898422524993,11.501861190539547,0.1125001907348624,0.22397942295463835,0.2853750705719005,-0.16213344880112768,0.7328835899449286,0.06162081088538596,0.509129330258415,-0.4913178628579544,67.88987775471894,2.019108969777932,0.2237542596865142,8,-0.1875000000000009,-0.44125008583069025,-0.9637498855590829,-0.9800000190734872,1.2149996757507315,2,0.1552028063254003,2.49999046329326,7.1500000953674325,3.799987792968807,7.074999809265138,3.1666596024243656,7.0,0.1552028063254003 5921,2003-08-28,6.9749999046325675,7.0999999046325675,6.954999923706055,7.0999999046325675,50800.0,-0.015873042570877405,1.3199996948242045,1.4285698715538624,65.79477378526371,66.29487482817055,-0.008003617449660716,-0.1952433578380619,-0.6401574961780989,-0.9092662450401638,12.32147957606647,0.14499998092651278,0.25225514235874336,0.15199987888336075,-0.28631804415406226,0.5903178019207838,-0.0671590826353512,0.3711588404020727,-0.3325122354650585,26.605409869914865,-43.50916757965699,0.21915896151871173,8,-0.06124973297119052,-0.3287498950958252,-0.8512496948242179,-0.8674998283386222,1.2125000953674325,3,0.14659498955230976,1.5714301284461984,7.0875000953674325,2.49999046329326,7.1500000953674325,3.799987792968807,7.074999809265138,0.14659498955230976 5922,2003-08-29,7.25,7.25,6.9625000953674325,6.9625000953674325,68800.0,0.039426537509310355,-1.0000000000000062,-2.2999992370605398,77.48228515348225,67.24179401189038,-0.2120236879569113,-0.45850677753181124,-0.8933257893660276,-1.1628779841440977,12.527833959652268,0.28749990463256747,0.2854306199527752,0.404624962806702,-0.07319426147510555,0.8824441870885096,0.16571535066579823,0.6435345749476058,-0.5649113291071028,100.0,21.664076615065824,0.23890961214090362,8,-0.1887500286102295,-0.5662500858306885,-1.1262497901916504,-1.1424999237060547,0.9750003814697283,4,0.08551722559435615,1.3199996948242045,6.9749999046325675,1.5714301284461984,7.0875000953674325,2.49999046329326,7.1500000953674325,0.08551722559435615 5923,2003-09-02,7.5374999046325675,7.5374999046325675,7.21999979019165,7.2249999046325675,67200.0,0.03965515925966456,1.0320007324218694,1.0869568822966509,80.18721784017755,68.28180951865059,-0.4395355629531652,-0.7271736391858585,-1.1526239467406745,-1.4259829002382531,12.719014786541539,0.3175001144409171,0.29793500707544585,0.6564998626708975,0.08752717521008524,1.2254725501317099,0.3720135189404914,0.9409862064013037,-0.79592010082896,100.0,17.417139903531904,0.2844863437304061,9,-0.3324999809265128,-0.6849999427795401,-1.4206247329711905,-1.4299998283386222,0.6500000953674325,1,0.03847429061654695,-1.0000000000000062,7.25,1.3199996948242045,6.9749999046325675,1.5714301284461984,7.0875000953674325,0.03847429061654695 5924,2003-09-03,7.517499923706055,7.612500190734862,7.5,7.550000190734862,125600.0,-0.0026533971714176596,-2.333333333333307,-0.10400085449218466,80.18721784017768,69.76509798280466,-0.3869374641134895,-0.673167190715807,-1.1020582910774417,-1.381057386704117,13.286282033965819,0.1125001907348624,0.32636674623574535,0.5929998874664308,-0.0311596692679057,1.2171594442007674,0.280920109099263,0.9050796658335987,-0.6804097078029718,85.55129605374816,-1.1973072051107607,0.31207977836716827,9,-0.25999975204467773,-0.5962498188018799,-1.4006247520446777,-1.4099998474121094,0.7399997711181641,2,0.09245090813138157,1.0320007324218694,7.5374999046325675,-1.0000000000000062,7.25,1.3199996948242045,6.9749999046325675,0.09245090813138157 5925,2003-09-04,7.8400001525878915,8.010000228881836,7.53000020980835,7.53000020980835,185600.0,0.042899931114711354,-2.0967748882124293,-9.53838140790545,82.11269262882118,72.10604318801,-0.654409599422392,-0.9562902297768234,-1.3885674407148842,-1.6757053504686796,14.40699200563142,0.49250030517578125,0.34013334782598115,0.8593751192092904,0.12198666883188825,1.5967635695866926,0.49068089402058934,1.2280693443979915,-0.8943525402083594,83.88625335367847,-1.6035647544248803,0.36869422518870104,9,-0.38374996185302823,-0.7200000286102304,-1.7231249809265146,-1.7325000762939462,0.359999656677247,3,0.0475126860577193,-2.333333333333307,7.517499923706055,1.0320007324218694,7.5374999046325675,-1.0000000000000062,7.25,0.0475126860577193 5926,2003-09-05,7.827499866485597,8.037500381469728,7.827499866485597,7.864999771118164,139600.0,-0.0015944242167098555,-10.200055949036093,-0.12096745662703469,83.64417363929712,75.09642020161387,-0.585952963923857,-0.8937228262565222,-1.337947966140793,-1.6359410865881143,15.607989010244777,0.21000051498413175,0.33634863462750797,0.7859998464584361,-0.020355447914283786,1.592355140831156,0.38282219927207617,1.189177493644796,-0.7115558354656955,80.46507357262709,-5.203061292408819,0.40317764718636,9,-0.34624958038330167,-0.6274995803833017,-1.7106246948242196,-1.734999656677247,0.4699997901916495,4,0.06068347655505413,-2.0967748882124293,7.8400001525878915,-2.333333333333307,7.517499923706055,1.0320007324218694,7.5374999046325675,0.06068347655505413 5927,2003-09-08,7.9000000953674325,7.90749979019165,7.820000171661378,7.827499866485597,141600.0,0.009262245942954772,1.0000000000000202,-1.9333443535979502,82.29812321704429,76.70180188189065,-0.5781624611896339,-0.909066722689249,-1.3706200158196937,-1.679960034126938,17.264707817619605,0.08749961853027255,0.34950840770498726,0.792625069618226,-0.0692020109142808,1.6544521501507328,0.3617115293519726,1.2235386098844794,-0.6181759212665625,83.18040530254194,-0.6469678591827517,0.43091354026625356,9,-0.403749942779541,-0.6874999999999991,-1.7487499713897714,-1.7799999713897714,0.3700003623962411,0,0.03639239255214166,-10.200055949036093,7.827499866485597,-2.0967748882124293,7.8400001525878915,-2.333333333333307,7.517499923706055,0.03639239255214166 5928,2003-09-09,7.949999809265138,8.0,7.789999961853027,7.925000190734862,107200.0,0.006329077632166724,2.3600006103515625,0.34482123595803665,80.61222636201855,78.10500788292495,-0.5486914524557278,-0.8884485118789796,-1.3845474565229408,-1.700419555379363,19.471379758456788,0.21000003814697266,0.37905992681623957,0.768874788284303,-0.1172023261649402,1.6549519027335462,0.3258362310596814,1.2119133455089246,-0.5321539178378734,83.72083532939433,1.8590847280192406,0.4430385572246218,9,-0.4537496566772461,-0.7374997138977042,-1.6687499284744272,-1.711249828338624,0.30749988555908114,1,0.03459126777388066,1.0000000000000202,7.9000000953674325,-10.200055949036093,7.827499866485597,-2.0967748882124293,7.8400001525878915,0.03459126777388066 5929,2003-09-10,7.862500190734862,7.925000190734862,7.827499866485597,7.925000190734862,64800.0,-0.011006241588622512,2.1200103759765057,-2.500038147554564,76.0834690112462,78.71135327528094,-0.3905673646436201,-0.7369363218906164,-1.2677767605976422,-1.5875405207419968,21.90381778007381,0.12249994277954102,0.4233294827460288,0.6167501688003529,-0.27019026426772275,1.5036906018684286,0.17327995226631554,1.0602203853343903,-0.3331164910999549,65.51721545985369,-14.00163982978954,0.4434702165340377,9,-0.3662500381469709,-0.650000095367429,-1.4431252479553223,-1.5687501430511475,0.3749999999999991,2,0.04133542783860489,2.3600006103515625,7.949999809265138,1.0000000000000202,7.9000000953674325,-10.200055949036093,7.827499866485597,0.04133542783860489 5930,2003-09-11,7.96999979019165,7.9749999046325675,7.867499828338622,7.887499809265138,57200.0,0.013672444750267188,1.3243207019027494,-1.3199996948242045,77.25190924164379,79.98436832598983,-0.40199369754861536,-0.7721890696112643,-1.3506001997856592,-1.669217041346469,24.430123004938903,0.11249971389770508,0.45415914295451465,0.6532497882843016,-0.22649907327078722,1.5329986498393904,0.21337535750675674,1.0931242190618464,-0.34915508782647553,72.72708006612079,-5.179556128789315,0.43987443077754446,9,-0.4699995517730695,-0.757499694824217,-1.5343748331069955,-1.6762497425079355,0.2850003242492676,3,0.03607276188217501,2.1200103759765057,7.862500190734862,2.3600006103515625,7.949999809265138,1.0000000000000202,7.9000000953674325,0.03607276188217501 5931,2003-09-12,8.050000190734862,8.050000190734862,7.9025001525878915,7.994999885559082,108400.0,0.010037691674931404,4.363607990012734,0.6666705198971044,82.01219423550505,80.4876915573257,-0.3503076732856618,-0.7861726125190671,-1.4096441372756754,-1.724982239874418,26.65733039135862,0.14750003814697,0.4859835744801293,0.6657501697540269,-0.22187834073166535,1.5533786802397191,0.22193591451118078,1.109564424996873,-0.35415746613086707,100.0,20.651778733796093,0.4438142552428459,9,-0.41500020027160556,-0.8312501907348615,-1.6143752336502066,-1.7562501430511466,0.2624998092651385,4,0.01863349254362978,1.3243207019027494,7.96999979019165,2.1200103759765057,7.862500190734862,2.3600006103515625,7.949999809265138,0.01863349254362978 5932,2003-09-15,8.130000114440918,8.185000419616701,8.069999694824219,8.074999809265138,177600.0,0.009937878485783536,-2.5384547668652795,1.0,82.06686965333792,80.69654175878797,-0.32670921565292943,-0.790534509712395,-1.462973788227706,-1.7821912864725036,29.10206069256353,0.1350002288818395,0.5273500058203249,0.6720000982284544,-0.20555721120264892,1.5495574076595586,0.2332214435129023,1.1107787529440065,-0.36332589661074977,86.07588824398543,6.5527987200026985,0.43877865471555205,9,-0.28749990463256747,-0.8437499999999982,-1.6818751096725464,-1.836250066757203,-0.11499977111816406,0,0.020602649431554987,4.363607990012734,8.050000190734862,1.3243207019027494,7.96999979019165,2.1200103759765057,7.862500190734862,0.020602649431554987 5933,2003-09-16,8.375,8.375,8.052499771118164,8.074999809265138,96000.0,0.030135286852444265,1.1500001589456184,5.454518657234157,83.746552782719,81.09202341907033,-0.492173695909198,-0.9657282986031976,-1.669444149568358,-2.002464831171004,31.18119215524755,0.32250022888183594,0.5962021029392819,0.8412499904632567,-0.07945126740406216,1.7619512483305755,0.3808993615295968,1.3016006193969165,-0.5246605418125254,100.0,21.112006136619925,0.4603506289336595,9,-0.4224998950958252,-0.9937500953674316,-1.9112499952316284,-2.081249952316285,-0.40000009536743253,1,-0.012537258774486748,-2.5384547668652795,8.130000114440918,4.363607990012734,8.050000190734862,1.3243207019027494,7.96999979019165,-0.012537258774486748 5934,2003-09-17,8.395000457763674,8.484999656677246,8.337499618530272,8.425000190734862,120400.0,0.002388114359841653,-1.0344634812061966,-0.09999904632627868,86.88293321618421,81.62205015099957,-0.4186345567705114,-0.9273436120226162,-1.6579477609976978,-1.9979703862462204,32.73999453718027,0.14750003814697443,0.6292697861131904,0.7940004348754899,-0.17323311239626982,1.7612339821472487,0.3103836612396105,1.2776172085113693,-0.43972889121369363,85.42522689346906,4.933467485611899,0.48361677363587957,9,-0.25750064849853693,-0.9587507247924822,-1.931250452995302,-2.1012504100799587,-0.47500038146972834,2,-0.0163788868900292,1.1500001589456184,8.375,-2.5384547668652795,8.130000114440918,4.363607990012734,8.050000190734862,-0.0163788868900292 5935,2003-09-18,8.462499618530272,8.484999656677246,8.372500419616701,8.382499694824219,80000.0,0.00804039989112515,-1.2500190737774153,-2.666687859618148,93.05355013995964,82.66753642885095,-0.43420765755304735,-0.9313467206934316,-1.6896955113731593,-2.042608787995867,34.297268772516844,0.1124992370605451,0.6358945277084462,0.7908746242523179,-0.21255544020081274,1.7943046887054486,0.2891595920257526,1.2925896564788832,-0.4099998474121076,96.13732921847725,8.464579354103762,0.5017150322265652,9,-0.32499980926513494,-0.9674997329711896,-1.9656245708465567,-2.1687495708465567,-0.5874996185302717,3,-0.026587821322051286,-1.0344634812061966,8.395000457763674,1.1500001589456184,8.375,-2.5384547668652795,8.130000114440918,-0.026587821322051286 5936,2003-09-19,8.359999656677246,8.5,8.300000190734862,8.4375,161600.0,-0.012112256008683597,-1.025321956801998,-0.9687552154114132,85.69132217339711,83.04455853511237,-0.27740072872845545,-0.7671719913579782,-1.5518980810060086,-1.9183305277599807,35.58757815264643,0.1999998092651385,0.6458911718963396,0.6242496728897091,-0.38322515066376006,1.6317244964431783,0.12051226111297453,1.1279870846664437,-0.22099990844726491,68.71502307997221,-16.67970207241305,0.5037374117767347,9,-0.21499967575073242,-0.8574995994567871,-1.856874704360962,-2.066249608993531,-0.4249997138977051,4,-0.012559754371815446,-1.2500190737774153,8.462499618530272,-1.0344634812061966,8.395000457763674,1.1500001589456184,8.375,-0.012559754371815446 5937,2003-09-22,8.449999809265138,8.449999809265138,8.324999809265138,8.385000228881836,72400.0,0.01076556893348779,2.846178675704413,-0.8387005475912368,83.60958283146874,83.37759814282907,-0.3142227225154919,-0.7831231071130107,-1.6102270505055376,-1.9890013721944708,37.78431301415807,0.125,0.626298845012589,0.6417498350143447,-0.3513819496001478,1.6348816196288372,0.14518394270709933,1.138315727321591,-0.2388000106811532,88.82677873488547,5.061430990733953,0.49656589230724607,9,-0.28624987602234064,-0.8874998092651385,-1.9468748569488543,-2.1562497615814236,-0.4449996948242205,0,-0.016272167144237626,-1.025321956801998,8.359999656677246,-1.2500190737774153,8.462499618530272,-1.0344634812061966,8.395000457763674,-0.016272167144237626 5938,2003-09-23,8.685000419616701,8.6875,8.449999809265138,8.475000381469728,120800.0,0.027810723746276578,1.209312331720233,3.2307906744720865,87.1224268991307,84.60414901926069,-0.4850023651169906,-0.9394902426282279,-1.8094474045031959,-2.2036288513371387,40.2557132705441,0.2375001907348615,0.6134994112568188,0.7962504148483296,-0.20757452935639265,1.8000753590530518,0.2943379427459689,1.2981628869506903,-0.4160405807495131,99.35494668035082,15.162187007441446,0.5019124721023609,9,-0.40750050544738947,-1.0150003433227557,-2.2037504911422747,-2.391250371932986,-0.6350002288818395,1,-0.07714450707228826,2.846178675704413,8.449999809265138,-1.025321956801998,8.359999656677246,-1.2500190737774153,8.462499618530272,-0.07714450707228826 5939,2003-09-24,8.577500343322754,8.6875,8.524999618530272,8.6875,77600.0,-0.012377670823266462,1.9545616118880533,-0.5238077937884024,77.16390973429186,84.59437129622158,-0.29660471566581137,-0.7584480644534963,-1.6607145071990974,-2.0774512901613837,42.472575617764775,0.16250038146972834,0.6034799786009177,0.6173753261566164,-0.36811351494653266,1.6028641672597654,0.12463090560504142,1.1101197467081905,-0.2525005340576154,71.61297785259522,-12.097293408115092,0.4927444205515743,9,-0.2825002670288086,-0.7975003719329834,-2.0875003337860107,-2.283750295639039,-0.4225006103515625,2,-0.07024196031180685,1.209312331720233,8.685000419616701,2.846178675704413,8.449999809265138,-1.025321956801998,8.359999656677246,-0.07024196031180685 5940,2003-09-25,8.1875,8.479999542236326,8.157500267028809,8.452500343322754,119200.0,-0.04546783185224279,1.0156283993407813,2.4091015492921115,60.3746428187642,82.1901989165837,0.14247538249335712,-0.2970426393244594,-1.2288109227547501,-1.6709714337683277,44.00739797677783,0.4200000762939453,0.590824960869754,0.17237498760223424,-0.7270832534195328,1.0718332286240004,-0.2773541329086484,0.6221041081131178,0.5,5.6603298275288125,-75.2193173918528,0.44972912051088315,9,0.18249988555908203,-0.4075000286102295,-1.6156249046325684,-1.8249998092651376,0.0749998092651385,3,-0.032671746406846336,1.9545616118880533,8.577500343322754,1.209312331720233,8.685000419616701,2.846178675704413,8.449999809265138,-0.032671746406846336 5941,2003-09-26,7.997499942779541,8.127499580383299,7.997499942779541,8.125,66400.0,-0.02320611385898741,-1.039209086455185,0.4811316680641876,52.63157488312661,78.91961060878243,0.3623500949410836,-0.027944490532272326,-1.0030871788588573,-1.4673055385037532,45.967091578872235,0.19000005722045898,0.587181455190704,-0.06875007152557444,-0.8239488173080574,0.6864486742569085,-0.4463494444168159,0.308849301365667,0.690000057220459,0.0,-77.25958416444757,0.3775993728912416,9,0.3450000286102295,-0.2024998664855957,-1.4131250381469727,-1.622499942779541,0.567499637603758,4,-0.015317279606877454,1.0156283993407813,8.1875,1.9545616118880533,8.577500343322754,1.209312331720233,8.685000419616701,-0.015317279606877454 5942,2003-09-29,7.869999885559082,8.034999847412111,7.675000190734862,8.024999618530272,164000.0,-0.01594248929449149,3.114277306390606,1.2156836345820712,47.92746344413741,74.9397117933845,0.5018672952757139,0.15640494252773252,-0.8416561927795163,-1.326223382581583,46.94924704155453,0.35999965667724876,0.5686871902448969,-0.22725012302398717,-0.886128672015321,0.43162842596734663,-0.556689397519655,0.10218915147167973,0.7899001121521003,19.259232746497847,-54.82087393057077,0.3294392744956669,9,0.3112502098083496,-0.07499980926513672,-1.260624885559082,-1.4699997901916504,0.7849998474121094,0,0.008259219589028088,-1.039209086455185,7.997499942779541,1.0156283993407813,8.1875,1.9545616118880533,8.577500343322754,0.008259219589028088 5943,2003-09-30,7.827499866485597,7.875,7.675000190734862,7.75,164800.0,-0.005400256631702183,1.3188365735199503,-0.5000000000000114,49.07160978393598,70.73845363424579,0.5124239888910855,0.23372836980517864,-0.7502706682445348,-1.2711287026341855,47.030696483848814,0.1999998092651376,0.5332887534399298,-0.2842501401901236,-0.9027907719524864,0.3342904915722391,-0.5935204560713059,0.025020175691057744,0.773306142807006,15.06169920776745,-57.61882235281416,0.3092703158811816,9,0.35375022888183505,-0.02124977111816495,-1.2181248664855966,-1.427499771118165,0.9150004386901847,1,0.022676493258761976,3.114277306390606,7.869999885559082,-1.039209086455185,7.997499942779541,1.0156283993407813,8.1875,0.022676493258761976 5944,2003-10-01,8.212499618530272,8.359999656677246,7.8400001525878915,7.8400001525878915,218000.0,0.049185532879163496,-1.7919476489654305,4.806453002233358,55.60693022171759,66.57771808777447,0.11042658683546769,-0.10175089979277985,-1.0926701046709262,-1.6438017544740697,47.39369742749548,0.5324997901916495,0.5003536781275262,0.06599962711334051,-0.4865410180805867,0.6185402723072686,-0.21027069548362398,0.3422699497103041,0.3327580416488658,66.77016904335132,-5.6605558960432205,0.276270322596964,10,-0.03124952316284002,-0.3912496566772443,-1.5737495422363263,-1.81249952316284,0.5125007629394567,2,-0.019786841442129832,1.3188365735199503,7.827499866485597,3.114277306390606,7.869999885559082,-1.039209086455185,7.997499942779541,-0.019786841442129832 5945,2003-10-02,8.212499618530272,8.225000381469728,8.167499542236326,8.217499732971191,58400.0,0.0,4.749678157630574,-0.013423145260812763,53.90154602822784,63.04552073831121,0.07960617177993257,-0.07632661441882327,-1.05918521652442,-1.631749091415001,46.823038133443184,0.05750083923340199,0.43684314064696395,0.04737465381622208,-0.48646083016131847,0.5812101377937626,-0.2195430881725482,0.31429239580499235,0.28054259348220967,78.46713092775157,9.130318246922386,0.26691774198877016,10,-0.03124952316284002,-0.3912496566772443,-1.537499547004698,-1.7874994277954093,0.5250005722045898,3,-0.007001508460267147,-1.7919476489654305,8.212499618530272,1.3188365735199503,7.827499866485597,3.114277306390606,7.869999885559082,-0.007001508460267147 5946,2003-10-03,8.302499771118164,8.350000381469728,8.262499809265138,8.262499809265138,133200.0,0.010958923198586268,-3.375032782586279,-7.999809269498996,54.12185424306314,59.76910645071059,-0.02168890998616213,-0.13588317132392902,-1.1095315774710066,-1.7102084953682146,46.27430614195649,0.13750076293945668,0.36559937643325924,0.11362481117248535,-0.3988010856606774,0.626050708005649,-0.1425881372440969,0.36983775958906673,0.14145991961765958,91.60584957829464,23.3790396324015,0.25621294841658176,10,-0.12124967575073242,-0.4812498092651367,-1.5293747186660767,-1.8774995803833017,-0.19499969482421875,4,-0.004817821494217056,4.749678157630574,8.212499618530272,-1.7919476489654305,8.212499618530272,1.3188365735199503,7.827499866485597,-0.004817821494217056 5947,2003-10-06,8.1875,8.327500343322754,8.069999694824219,8.327500343322754,67200.0,-0.013851222437634148,2.6785716718550963,-3.500011920940479,45.222931329151905,55.11360694293517,0.058289173110665615,0.00185482965422068,-0.9495133299053009,-1.5842594485002,45.46451168368439,0.25750064849853516,0.27106636483542523,-0.015749955177307484,-0.509857724619863,0.47835781426524715,-0.26280383989858436,0.23130392954397028,0.21032212073576595,74.81754873488393,10.171552359882838,0.2470538847212774,10,-0.006249904632568359,-0.3624999523162842,-1.40749990940094,-1.7624998092651376,0.02499961853027166,0,0.04610681897811286,-3.375032782586279,8.302499771118164,4.749678157630574,8.212499618530272,-1.7919476489654305,8.212499618530272,0.04610681897811286 5948,2003-10-07,8.225000381469728,8.234999656677246,8.1875,8.212499618530272,46400.0,0.004580199263478191,1.9231175538470568,-0.089290944884597,45.70706985566287,51.61840251197639,-0.057355801864941824,-0.014742718626136408,-0.9436938894968883,-1.6094035477552318,44.41106685700902,0.047499656677246094,0.20416688441873276,0.008000397682192073,-0.47152414667954723,0.48752494204393226,-0.23176187449867847,0.24776266986306172,0.12945242346598285,74.03857616288802,11.524437065137455,0.23976227218086996,10,-0.1475005149841344,-0.27125048637390314,-1.3525004386901873,-1.7625002861022967,0.02499961853027166,1,0.05227955398886275,2.6785716718550963,8.1875,-3.375032782586279,8.302499771118164,4.749678157630574,8.212499618530272,0.05227955398886275 5949,2003-10-08,8.1875,8.237500190734862,8.137499809265138,8.237500190734862,42400.0,-0.004559316684557668,3.000000000000142,-3.9997711321317695,42.94873393732659,49.68219041403888,-0.09051319679590719,0.05096736328016149,-0.8629804441330569,-1.5565259068003314,43.22886573234222,0.10000038146972301,0.13804520745892646,-0.045749974250792746,-0.495814741059748,0.4043147925581634,-0.27078235765527126,0.17928240915368576,0.1400003433227539,41.96429179637714,-15.623538366477973,0.22503238340447793,10,-0.1700000762939453,-0.09375,-1.158750057220459,-1.581249952316285,0.1099996566772461,2,0.06778629681536263,1.9231175538470568,8.225000381469728,2.6785716718550963,8.1875,-3.375032782586279,8.302499771118164,0.06778629681536263 5950,2003-10-09,8.257499694824219,8.287500381469728,8.225000381469728,8.225000381469728,134400.0,0.008549581047232913,-2.846235107694534,-0.6499837875984541,47.3272520374049,49.09282120895868,-0.16711293011097084,0.003805932366532261,-0.8909641305452025,-1.6089884710039506,41.92412537831001,0.10000038146972834,0.03444726760205796,0.00987472534179723,-0.4228173318793633,0.4425667825629578,-0.20647130326878305,0.2262207539523775,0.030850639343261932,66.96412149780954,10.338338485318175,0.2163460286105805,10,-0.23999977111816406,-0.14874958992004395,-1.1681245565414429,-1.6137495040893564,-0.06999969482421875,3,0.05661528355108958,3.000000000000142,8.1875,1.9231175538470568,8.225000381469728,2.6785716718550963,8.1875,0.05661528355108958 5951,2003-10-10,8.199999809265138,8.244999885559082,8.189999580383299,8.207500457763674,64800.0,-0.006963353034711073,-2.9998612893149055,-0.23079406068432506,43.3687044254002,48.586292429099,-0.08701859864918049,0.07707107370988986,-0.7976976892634422,-1.5353053065486453,40.33104943608487,0.06750011444091975,-0.042551360207683686,-0.05512514114379741,-0.478493609812471,0.3682433275248762,-0.2668093754781342,0.1565590931905394,0.08750057220458984,50.485354191898004,-1.981824724169293,0.21168423433433659,10,-0.1824998855590838,-0.018749713897706854,-0.9118746519088763,-1.3574995994567889,-0.02499961853027699,4,0.06554882853319133,-2.846235107694534,8.257499694824219,3.000000000000142,8.1875,1.9231175538470568,8.225000381469728,0.06554882853319133 5952,2003-10-13,8.297499656677246,8.375,8.225000381469728,8.225000381469728,88400.0,0.011890225570730273,-3.1379618789546533,-9.665734265734029,38.912713307832846,47.457526153976424,-0.1313089496608697,-0.007627801243909715,-0.8654588822884097,-1.6153317745957239,38.51440105592238,0.1750001907348615,-0.06816416205908737,0.03399972915649485,-0.38555659604315373,0.45355605435614343,-0.17577843344332855,0.24377789175631825,-0.6224994659423837,67.36830270200788,19.971558049630808,0.2097781625998242,10,-0.18999958038330078,-0.11624956130981445,-0.9568743705749512,-1.4412493705749512,-0.13249969482421875,0,-0.02289841376858659,-2.9998612893149055,8.199999809265138,-2.846235107694534,8.257499694824219,3.000000000000142,8.1875,-0.02289841376858659 5953,2003-10-14,8.270000457763674,8.300000190734862,8.237500190734862,8.300000190734862,90400.0,-0.003314154872117725,3.166703754331803,-0.41379355704340964,40.77961109522451,45.81004625103275,-0.03848744126763215,0.012228739281784584,-0.8086527799046568,-1.570501384760675,36.25191290936651,0.0625,-0.06381984814441388,0.011750507354738815,-0.4045463042968258,0.42804731900630344,-0.1963978984710426,0.21989891318052024,-0.5810002708435089,55.789701931841876,10.982906262312149,0.20814840582578226,10,-0.047500610351564276,-0.08875036239624201,-0.9156253337860107,-1.4137501716613787,-0.10000038146972834,1,-0.0069529426905196035,-3.1379618789546533,8.297499656677246,-2.9998612893149055,8.199999809265138,-2.846235107694534,8.257499694824219,-0.0069529426905196035 5954,2003-10-15,8.257499694824219,8.287500381469728,8.247500419616701,8.287500381469728,74000.0,-0.0015115794737011745,1.6666030898337487,1.0000317894270143,52.71316654628685,45.67800408637264,-0.02115701915215773,0.014651294114155888,-0.7606639049732662,-1.540885515223037,33.68552086600908,0.039999961853027344,-0.036886116368998856,0.00612478256225657,-0.4051745595078522,0.41742412463236445,-0.1995248884727978,0.21177445359731095,-0.5547795116424572,36.48646558790083,-12.723838191946605,0.20564967103505402,10,-0.034999847412109375,-0.07624959945678711,-0.9031245708465558,-1.4012494087219238,-0.1525001525878924,2,-0.0009082282896019089,3.166703754331803,8.270000457763674,-3.1379618789546533,8.297499656677246,-2.9998612893149055,8.199999809265138,-0.0009082282896019089 5955,2003-10-16,8.237500190734862,8.262499809265138,8.234999656677246,8.257499694824219,148400.0,-0.002421980602904883,-1.1999618539005807,0.6666348782503853,60.71430244008764,46.410498330486476,0.003086319560297923,0.017845050587022016,-0.7069336568953322,-1.5045916351723774,30.95797063965043,0.0275001525878924,-0.006410177901701175,-0.002624750137330878,-0.4017373410093814,0.39648784073471965,-0.20218104557335614,0.1969315452986944,-0.5213344112167348,25.67594735729689,-28.52980997438452,0.19955629543602513,10,-0.01500034332275213,-0.056250095367429864,-0.8831250667571986,-1.351249933242796,-0.07499980926513317,3,0.007283698276555839,1.6666030898337487,8.257499694824219,3.166703754331803,8.270000457763674,-3.1379618789546533,8.297499656677246,0.007283698276555839 5956,2003-10-17,8.255000114440918,8.274999618530272,8.242500305175781,8.252499580383299,109600.0,0.002124421645020247,-1.8889454052219512,-0.12502980306144817,69.05943094873663,49.05899828821812,-0.024428969829180858,-0.008352755443517879,-0.6863384521215465,-1.505529997991495,28.608288615778,0.037499427795410156,-0.019728177020803983,0.020125150680541992,-0.37509142259774997,0.41534172395883395,-0.1774831359586031,0.21773343731968708,-0.5256576505131543,19.999872843100157,-37.030768706309566,0.1976082866391458,10,0.0012497901916503906,-0.07375001907348633,-0.8987499475479108,-1.336249828338623,0.19499969482422053,4,-0.008176876257437793,-1.1999618539005807,8.237500190734862,1.6666030898337487,8.257499694824219,3.166703754331803,8.270000457763674,-0.008176876257437793 5957,2003-10-20,8.3125,8.324999809265138,8.1875,8.1875,224800.0,0.006965461509624182,-1.199996948242216,49.98932112887372,73.65856290929516,52.164719738621706,-0.06965823582418729,-0.08082594151688838,-0.7034030687326176,-1.5456864035126072,26.026326158310564,0.1374998092651385,-0.026833916952387682,0.08450002670288015,-0.299586942955397,0.4685869963611582,-0.10754345812625843,0.2765435115320187,-0.5702443853507919,90.9092170149594,27.38959810657687,0.19204348482913894,10,-0.05625009536743164,-0.13124990463256836,-0.8856250047683716,-1.3874998092651385,0.1875,0,-0.016541330437911395,-1.8889454052219512,8.255000114440918,-1.1999618539005807,8.237500190734862,1.6666030898337487,8.257499694824219,-0.016541330437911395 5958,2003-10-21,8.015000343322754,8.314999580383299,7.7249999046325675,8.314999580383299,462800.0,-0.035789432382225095,2.9333411746754727,-2.399993896484361,39.466694607233435,51.77782647972245,0.21782710421752682,0.17276299853091714,-0.36462584848053936,-1.2332354100062464,22.602584703354864,0.5899996757507315,-0.04936921233786151,-0.17949962615966797,-0.5087116776632854,0.14971242534394946,-0.3441056519114767,-0.014893600407859253,0.3599996566772461,48.33341413075347,-14.16469071371398,0.16460602575180866,10,0.03499960899353027,0.16624975204467773,-0.45062518119811834,-1.0225000381469727,0.6349992752075178,1,0.01871486114847598,-1.199996948242216,8.3125,-1.8889454052219512,8.255000114440918,-1.1999618539005807,8.237500190734862,0.01871486114847598 5959,2003-10-22,7.9749999046325675,8.027500152587889,7.9749999046325675,8.0,93600.0,-0.004990697065098804,-3.2000038146823444,0.08333386315374886,37.85167063827931,50.72498410204183,0.25089918093968944,0.1742448844215625,-0.2860242119782077,-1.1760092911164124,18.99382000586029,0.05250024795532138,-0.042962040914195754,-0.18937504291534513,-0.47889311206818785,0.10014302623749849,-0.3341340774917674,-0.044616008338922875,0.3870000934600837,41.66667328940584,-18.03437526301986,0.14475903457642175,10,0.07500004768371671,0.20625019073486417,-0.3081248998641959,-0.8874998092651358,0.5250000953674325,2,0.02445143247564241,2.9333411746754727,8.015000343322754,-1.199996948242216,8.3125,-1.8889454052219512,8.255000114440918,0.02445143247564241 5960,2003-10-23,7.920000076293945,8.074999809265138,7.9124999046325675,7.987500190734862,121200.0,-0.006896530281671032,-2.9393697692698737,2.6999942779757977,29.70822093289169,49.20715260287423,0.282721222456205,0.21942688487173356,-0.19162165775266438,-1.1029307785940912,17.5691507095198,0.16249990463257102,-0.04218416219006116,-0.23099987506866526,-0.5400748558977249,0.07807510576039434,-0.38553736548319506,-0.07646238465413546,0.4292599199295033,32.50003377597074,-22.20833852759214,0.15453749041453002,10,0.12999987602233887,0.26125001907348633,-0.13312530517578125,-0.7775001525878906,0.6700000762939435,3,0.023358518202053924,-3.2000038146823444,7.9749999046325675,2.9333411746754727,8.015000343322754,-1.199996948242216,8.3125,0.023358518202053924 5961,2003-10-24,7.875,7.9000000953674325,7.8499999046325675,7.857500076293945,98400.0,-0.005681827760158575,-2.076909533730391,-0.25925768942765853,32.09167958272221,48.44925996675083,0.30929789588487466,0.26854759415891394,-0.11176503740617694,-1.0394511427943334,16.95640171782133,0.07000017166137784,-0.03373080266974071,-0.26987495422363317,-0.5961355190122557,0.05638561056499025,-0.43300523661794443,-0.1067446718293219,0.4617747943916317,25.00001986821812,-26.042532078937615,0.16313028239431154,10,0.14999985694885254,0.30625009536743164,-0.058750152587890625,-0.7325000762939453,0.7025003433227539,4,0.03650798494853702,-2.9393697692698737,7.920000076293945,-3.2000038146823444,7.9749999046325675,2.9333411746754727,8.015000343322754,0.03650798494853702 5962,2003-10-27,7.934999942779541,7.9650001525878915,7.887499809265138,7.892499923706055,39200.0,0.0076190403529576844,-1.95238008737442,2.42858310626703,33.79884056519376,47.67361879674741,0.21508868169401474,0.22521380312804418,-0.13404187158948222,-1.0818720670113162,17.577974861485266,0.09000015258789151,-0.04061745556850482,-0.2131250143051151,-0.5289858291988345,0.10273580058860432,-0.3710554217519757,-0.05519460685825539,0.3895393538169092,35.593246365731275,-12.0224295775688,0.15793040744685985,10,0.08999991416931152,0.24625015258789062,-0.11124992370605469,-0.7849998474121094,0.48000001907348633,0,0.06490231508498279,-2.076909533730391,7.875,-2.9393697692698737,7.920000076293945,-3.2000038146823444,7.9749999046325675,0.06490231508498279 5963,2003-10-28,8.005000114440918,8.024999618530272,7.949999809265138,7.949999809265138,85600.0,0.00882169781552089,-1.72725065889859,1.2941242468780996,40.16171869296583,46.279013479711736,0.11571361308283734,0.17833674599556204,-0.17133652912899766,-1.1339472119573948,18.134198313622296,0.08999967575073065,-0.03324734827867459,-0.15199985504150426,-0.4385426646618118,0.1345429545788024,-0.29527125985165803,-0.008728450231350493,0.3075483943162549,68.8890113360131,19.709223980183324,0.14327140481015352,10,0.01999974250793457,0.17624998092651367,-0.14187514781951904,-0.8550000190734863,0.7325000762939435,1,0.061836337099621996,-1.95238008737442,7.934999942779541,-2.076909533730391,7.875,-2.9393697692698737,7.920000076293945,0.061836337099621996 5964,2003-10-29,8.050000190734862,8.064999580383299,7.9749999046325675,7.9749999046325675,93200.0,0.005621496021313455,-1.399982198147369,1.3636339991677129,38.50417239488162,43.81122125246662,0.0426717675536743,0.1270524645709603,-0.18855907648419823,-1.1617761429848468,17.243130548445805,0.08999967575073153,-0.024226762887169073,-0.09887480735778986,-0.3879953073482998,0.19024569263272006,-0.24343505735304483,0.0456854426374651,0.2507973459398194,88.8890537215552,40.22558759508895,0.14456024999525507,10,-0.025000333786008966,0.13124990463257014,-0.07625019550323309,-0.8062500953674299,0.42999935150146484,2,0.07453408864337407,-1.72725065889859,8.005000114440918,-1.95238008737442,7.934999942779541,-2.076909533730391,7.875,0.07453408864337407 5965,2003-10-30,8.154999732971191,8.172499656677246,8.074999809265138,8.074999809265138,93600.0,0.013043421086769591,-1.4374985098825233,1.0666615804230373,47.63157207879157,41.43034804469495,-0.0841057796685778,0.018471338625969835,-0.2639882734541903,-1.2494184144350768,16.239943816680697,0.12249946594238459,-0.016350225840330523,0.008999729156494496,-0.27859639112502244,0.2965958494380114,-0.13479833098426397,0.15279778929725296,0.13428185106264756,94.57366289583061,44.23463056162179,0.1437980601407583,10,-0.12999987602233887,-0.07749986648559748,-0.1174997091293335,-0.9112496376037598,0.6000003814697266,3,0.04230536828026499,-1.399982198147369,8.050000190734862,-1.72725065889859,8.005000114440918,-1.95238008737442,7.934999942779541,0.04230536828026499 5966,2003-10-31,8.262499809265138,8.375,8.170000076293945,8.170000076293945,70000.0,0.013182106660202253,-3.432443578402565,1.1562477648237373,48.17708954215652,38.59907322612399,-0.21280932184350654,-0.0971605567440097,-0.3409457001181426,-1.3381611312480333,15.158194000787223,0.2200002670288086,-0.02922332696090102,0.11849980354309331,-0.16504163037746444,0.40204123746365017,-0.023270913417185568,0.2602705205033722,-0.537499904632571,76.92304682685813,27.550961288376243,0.14177071696027851,10,-0.21249985694885432,-0.23749971389770685,-0.18749988079071223,-1.0187497138977069,0.287500381469723,4,0.03963695623393648,-1.4374985098825233,8.154999732971191,-1.399982198147369,8.050000190734862,-1.72725065889859,8.005000114440918,0.03963695623393648 5967,2003-11-03,8.564999580383299,8.600000381469728,8.287500381469728,8.300000190734862,169600.0,0.03661116830271549,-1.1551797846662328,2.8648665367603297,61.943287636747876,41.096472451625594,-0.5316321900417993,-0.38992035383148327,-0.6062595899840764,-1.6183573797056967,15.078295053479792,0.33750057220458984,-0.04467601404749644,0.40212459564208736,0.061814247108809894,0.7424349441753657,0.23196942137544774,0.5722797699087261,-0.8269996738433827,94.61526611157926,44.152482751760516,0.1701551742666391,11,-0.33999943733215154,-0.4274992942810041,-0.4962495565414411,-1.3212494850158674,-0.11999988555908025,0,0.0014595170521765066,-3.432443578402565,8.262499809265138,-1.4374985098825233,8.154999732971191,-1.399982198147369,8.050000190734862,0.0014595170521765066 5968,2003-11-04,8.654999732971191,8.699999809265138,8.534999847412111,8.560000419616701,136400.0,0.010507899240768559,-1.2758543579490704,0.35848880059883015,65.14286959902049,44.12882789170795,-0.5825641331189573,-0.4701596254635678,-0.6596791973002087,-1.6859029999235764,15.102121754724362,0.16499996185302734,-0.06885405282456425,0.47062478065490687,0.0656075324057781,0.8756420289040365,0.2681161565303416,0.6731334047794713,-0.8825198074340825,93.7930921085082,39.845498735403005,0.20250862412456477,11,-0.37999987602233887,-0.4674997329711914,-0.6668746471405029,-1.4112496376037598,0.0200004577636701,1,-0.027729610459014342,-1.1551797846662328,8.564999580383299,-3.432443578402565,8.262499809265138,-1.4374985098825233,8.154999732971191,-0.027729610459014342 5969,2003-11-05,8.742500305175781,8.744999885559082,8.614999771118164,8.637499809265138,148000.0,0.010109829567210404,1.3636458215929879,1.1052763667757564,68.29710407833954,48.41648157453548,-0.6143512460748806,-0.541723516329256,-0.7112461016447824,-1.7490147322431984,15.380721449170293,0.13000011444091797,-0.10243292189864661,0.5303753376007077,0.05458723998715875,1.0061634352142566,0.2924812887939332,0.7682693864074821,-0.9143691866149908,99.62692834348213,40.36392370024663,0.2378940488067744,11,-0.44500041007995605,-0.507500410079956,-0.7487502098083496,-1.4987502098083496,0.1574993133544922,2,-0.0005719318577500632,-1.2758543579490704,8.654999732971191,-1.1551797846662328,8.564999580383299,-3.432443578402565,8.262499809265138,-0.0005719318577500632 5970,2003-11-06,8.725000381469728,8.774999618530272,8.712499618530272,8.737500190734862,82400.0,-0.0020017069597003667,-2.333214658087826,-0.11904524027934803,67.02899377001947,52.29840537312407,-0.5259642645376417,-0.5137437334412756,-0.6552601162631948,-1.7067805356080745,15.555565623966949,0.0625,-0.07084484196690788,0.48950037956237935,-0.03872056113332256,1.0177213202580822,0.2253899092145275,0.7536108499102303,-0.8235197615490746,91.73565704269367,26.369880418015114,0.26411047034785134,11,-0.39375066757202326,-0.4750006198883092,-0.7237503528594988,-1.4812502861022967,-0.1900005340576172,3,-0.028080324185857708,1.3636458215929879,8.742500305175781,-1.2758543579490704,8.654999732971191,-1.1551797846662328,8.564999580383299,-0.028080324185857708 5971,2003-11-07,8.737500190734862,8.75,8.685000419616701,8.737500190734862,67200.0,0.0014326428330799779,4.200045777064809,-0.0,65.9176096850446,55.86715749755194,-0.4506419626605762,-0.5100618218636246,-0.6247083434839524,-1.6941025301964636,15.839433632226003,0.064999580383299,-0.029582069380667875,0.4751251697540262,-0.0982546645436102,1.0485050040516626,0.188435252605208,0.7618150869028444,-0.748667670953246,92.30779764466523,28.926675032399785,0.28668991714881814,11,-0.3750004768371564,-0.4875004291534424,-0.736250162124632,-1.4712502956390363,-0.26249980926513317,4,0.0020028524548261206,-2.333214658087826,8.725000381469728,1.3636458215929879,8.742500305175781,-1.2758543579490704,8.654999732971191,0.0020028524548261206 5972,2003-11-10,8.107500076293945,8.699999809265138,8.092499732971191,8.692500114440918,262000.0,-0.07210301581554879,1.0250021855057199,-100.0,52.77360436167896,57.268478127408954,0.23065655298559307,0.11064709827095953,0.033044895612679426,-1.0410550401832914,15.135732856418915,0.6450004577636701,0.013552096780850675,-0.1453749656677239,-0.7225876109194402,0.43183767958399244,-0.43398128829358207,0.14323135695813427,-0.04005084663746494,2.1978528700361823,-60.480657010237444,0.28860632262585795,11,0.2674996852874738,0.1424996852874738,-0.10625004768371582,-0.7050001621246338,0.41749954223632635,0,0.05457910703384039,4.200045777064809,8.737500190734862,-2.333214658087826,8.725000381469728,1.3636458215929879,8.742500305175781,0.05457910703384039 5973,2003-11-11,8.212499618530272,8.295000076293945,8.137499809265138,8.149999618530272,154000.0,0.01295091473922283,-2.600021798365374,-0.10683759987088717,56.85425018199634,59.30737565931059,0.17677606385950284,0.0011793267767039595,-0.051677608045313406,-1.1208852798294258,14.394003216274395,0.1875,0.062300456270547144,-0.03750038146972834,-0.6149266414887791,0.5399258785493215,-0.3262135114792528,0.251212748539797,0.5625,17.582403762717192,-45.781295216803166,0.28871313000952503,11,0.21250009536743342,0.03750014305114746,-0.20937454700469793,-0.8099997043609601,0.5875005722045916,1,0.0283105128881036,1.0250021855057199,8.107500076293945,4.200045777064809,8.737500190734862,-2.333214658087826,8.725000381469728,0.0283105128881036 5974,2003-11-12,8.25,8.390000343322754,8.199999809265138,8.25,84400.0,0.004566256707654981,-2.7999961853173856,0.0,59.620988173327405,60.63953300314791,0.19068131323148307,-0.03890647653038215,-0.06740236681062228,-1.1317448252939926,13.484465229869436,0.1900005340576154,0.11053845356319592,0.00037498474121022696,-0.5770405091286186,0.5777904786110399,-0.2883327621937042,0.28908273167612464,0.5122496223449691,23.076966071545908,-42.36530348956322,0.28870774693491486,11,0.18374967575073242,-2.3841858087791934e-07,-0.23437511920928955,-0.8475000858306885,0.502499580383299,2,0.05151517463452859,-2.600021798365374,8.212499618530272,1.0250021855057199,8.107500076293945,4.200045777064809,8.737500190734862,0.05151517463452859 5975,2003-11-13,8.297499656677246,8.350000381469728,8.279999732971191,8.287500381469728,45600.0,0.00575753414269653,-4.599923707801019,100.0,62.29984635707465,62.208728204805475,0.18497287560915332,-0.08609477439922664,-0.10252222138768552,-1.1515380457674285,12.5901471868824,0.10000038146972834,0.15222994707930582,0.04487466812133789,-0.5328989303700471,0.6226482666127238,-0.2440121311243555,0.3337614673670304,0.45225496940612686,31.178682958173237,-37.75254262182706,0.2888867992456928,11,0.13625001907348633,-0.04749989509582697,-0.24187469482421875,-0.8699996471405029,0.5600004196166992,3,0.07261223100722614,-2.7999961853173856,8.25,-2.600021798365374,8.212499618530272,1.0250021855057199,8.107500076293945,0.07261223100722614 5976,2003-11-14,8.1875,8.369999885559082,8.180000305175781,8.324999809265138,94800.0,-0.01325696429390344,-1.4918108650653192,-13.75097758703171,57.14286099686653,61.67534746704088,0.31649816958864285,0.019593212127098525,0.019237259706969212,-1.0134318726150102,11.736798683975437,0.18999958038330078,0.19323992059588946,-0.061749982833863015,-0.6402532935515808,0.5167533278838548,-0.3510016381927219,0.22750167252499587,0.5500095297470082,15.637902073750759,-55.13466027884353,0.2892516553588591,11,0.24624967575073242,0.06249976158141912,-0.12437498569488525,-0.7287499904632568,0.6875,4,0.04244272945491434,-4.599923707801019,8.297499656677246,-2.7999961853173856,8.25,-2.600021798365374,8.212499618530272,0.04244272945491434 5977,2003-11-17,8.175000190734862,8.244999885559082,8.145000457763674,8.1875,374400.0,-0.0015266942613909595,-1.7586324831297477,0.09090782985040605,54.970765126063505,60.54511363671233,0.2993372961350147,0.022412826180241652,0.04125684995993595,-0.9725729709638538,11.185330334051724,0.09999942779540838,0.21901089624227055,-0.06737480163574361,-0.6459813017732987,0.5112316985018115,-0.35667805170452027,0.22192844843303394,0.5505091446025094,14.851604813305542,-53.83933487123579,0.2893032500687774,11,0.2587494850158709,0.07499957084655762,-0.07562518119811834,-0.7162501811981183,0.5675001144409197,0,0.036697270181702546,-1.4918108650653192,8.1875,-4.599923707801019,8.297499656677246,-2.7999961853173856,8.25,0.036697270181702546 5978,2003-11-18,8.164999961853027,8.234999656677246,8.082500457763674,8.212499618530272,73200.0,-0.00122326955945129,2.297289495118166,3.800030518043111,53.43283055220906,58.8935276893645,0.25984723936031173,0.04661691003930102,0.05924504672622177,-0.936538642405008,11.418792011077034,0.15249919891357244,0.23775891003931449,-0.08487501144409215,-0.6548969333765164,0.485146910488333,-0.3698859724103052,0.20013594952212088,0.548749182962899,26.82911700580226,-37.68316972042933,0.2850109609662126,11,0.2637500762939453,0.08499979972839178,-0.020624876022338867,-0.6399998664855957,0.5275001525878906,1,0.044090588898856975,-1.7586324831297477,8.175000190734862,-1.4918108650653192,8.1875,-4.599923707801019,8.297499656677246,0.044090588898856975 5979,2003-11-19,8.170000076293945,8.247500419616701,8.125,8.207500457763674,89200.0,0.0006123838902973855,1.0851081098629631,0.7894874214468515,50.47620143299424,57.05432854080614,0.1844998752395668,0.06005375153078951,0.06527650232846938,-0.9184446239099833,11.644393113924755,0.122500419616701,0.21302257786761913,-0.08962490558624303,-0.6463665828094687,0.4671167716369835,-0.36799574419785586,0.1887459330253698,0.5184991210398913,30.4347104970722,-29.024384706314468,0.2783708386116132,11,0.24625015258789062,0.07999968528747381,0.031874895095825195,-0.632500171661377,0.5799999237060547,2,0.07711139639630171,2.297289495118166,8.164999961853027,-1.7586324831297477,8.175000190734862,-1.4918108650653192,8.1875,0.07711139639630171 5980,2003-11-20,8.104999542236326,8.182499885559082,8.090000152587889,8.177499771118164,163600.0,-0.007956001646343247,1.2424053266750326,1.9333197701032059,44.86132986670951,54.71474189432447,0.1702031591548625,0.1471700989151703,0.13731517801593007,-0.8336869023511504,11.697117370482285,0.09249973297119318,0.1703429090487969,-0.16387541294098007,-0.7027180053199391,0.37496717943797986,-0.4332967091304596,0.10554588324849945,0.5592597055147035,7.825784087703854,-47.3825743693599,0.26942129618947985,11,0.2862505912780797,0.14500021934509277,0.09687542915344416,-0.567499637603758,0.44500064849853516,3,0.07988896665234302,1.0851081098629631,8.170000076293945,2.297289495118166,8.164999961853027,-1.7586324831297477,8.175000190734862,0.07988896665234302 5981,2003-11-21,8.162500381469728,8.247500419616701,8.140000343322754,8.149999618530272,95200.0,0.007094490127205644,-5.6155290803452,-0.1724237720660257,34.36897935843538,52.669783560630734,0.025212442197629414,0.11838193223852578,0.08508670982134703,-0.8734503596115601,11.408581306862537,0.14250087738037465,0.11101606917834772,-0.12074959278106512,-0.6298693921699101,0.388370206607779,-0.3753094924754876,0.13381030691335738,0.478488514681807,48.48481345548074,-1.6670066802956072,0.25455989969442205,11,0.07375001907348455,0.08749938011169078,0.03937458992004217,-0.62500047683716,0.3125,4,0.08514544102221233,1.2424053266750326,8.104999542236326,1.0851081098629631,8.170000076293945,2.297289495118166,8.164999961853027,0.08514544102221233 5982,2003-11-24,8.449999809265138,8.515000343322754,8.1875,8.1875,125200.0,0.035221980319668056,-1.4952425240961886,20.998703082081448,43.097648503406305,51.14127226300962,-0.23310798142372136,-0.13550411884661173,-0.19626990482460904,-1.1392049681496044,11.423381245419435,0.35249996185302557,0.05694007639494103,0.14099984169006596,-0.3455519975018291,0.627551680881961,-0.10227607790588067,0.3842757612860126,0.1686495493508815,84.97097080763592,38.67309584330451,0.24327591959594738,11,-0.1512494087219256,-0.20000004768371937,-0.2312498092651385,-0.9124999046325701,0.07000064849853516,0,0.050295881695626043,-5.6155290803452,8.162500381469728,1.2424053266750326,8.104999542236326,1.0851081098629631,8.170000076293945,0.050295881695626043 5983,2003-11-25,8.5,8.524999618530272,8.390000343322754,8.449999809265138,57200.0,0.005917182469050264,1.7000009536798337,0.19047705548752877,41.623479556783614,49.14154908339364,-0.26601142266346933,-0.15443679439624347,-0.24731791130498415,-1.1627574597632133,11.736358131156722,0.13499927520751775,0.0009889522477681822,0.16625003814697337,-0.3053193786095427,0.6378194549034895,-0.06953467023128468,0.4020347465252314,0.0972034025819255,94.25295420165345,52.4412103144008,0.235784708378258,11,-0.19624996185302734,-0.2500002384185809,-0.28125,-0.9625000953674316,-0.015000343322753906,1,0.028529447667738905,-1.4952425240961886,8.449999809265138,-5.6155290803452,8.162500381469728,1.2424053266750326,8.104999542236326,0.028529447667738905 5984,2003-11-26,8.649999618530272,8.649999618530272,8.524999618530272,8.524999618530272,72000.0,0.017647013944737777,1.0,2.4999904632933045,47.62655802022019,47.51118371263204,-0.39482410664341394,-0.27107960298012834,-0.3972887137782575,-1.2891604236236063,12.425197777763458,0.14999961853027166,0.015103700569364165,0.2862496852874745,-0.18565442907353003,0.7581537996484782,0.050297628106973136,0.5222017424679759,-0.567499160766598,100.0,61.838730773476556,0.2359520571805019,11,-0.283749580383299,-0.33749985694885254,-0.5343745946884138,-1.1124997138977033,-0.26249980926513317,2,0.0049133523450799466,1.7000009536798337,8.5,-1.4952425240961886,8.449999809265138,-5.6155290803452,8.162500381469728,0.0049133523450799466 5985,2003-11-28,8.5,8.670000076293945,8.5,8.649999618530272,24800.0,-0.01734099712662862,-1.2666734483679412,-1.1999969482421733,43.08587401280122,45.94929626995812,-0.23811988160361608,-0.0989831118868505,-0.2511787263580203,-1.1147997059529509,13.291022598329294,0.1700000762939453,0.010329277248914082,0.11900005340576136,-0.34594595768345293,0.5839460644949757,-0.11347295213884578,0.3514730589503685,-0.40614955902099403,67.92449774626851,35.09997972147619,0.232473005544607,11,-0.1237497329711914,-0.18750023841858088,-0.3843749761581421,-0.9625000953674316,-0.08500003814697266,4,0.02941176470588225,1.0,8.649999618530272,1.7000009536798337,8.5,-1.4952425240961886,8.449999809265138,0.02941176470588225 5986,2003-12-01,8.590000152587889,8.590000152587889,8.472499847412111,8.5,150000.0,0.01058825324563406,1.6111134658585415,-0.6000025431379732,70.4883299397909,47.673470138150044,-0.29616616033857923,-0.17200872510866638,-0.34079851050426235,-1.1796680942137847,13.327371816933251,0.1175003051757777,-0.00020192039652044969,0.19262518882751323,-0.2777847662332906,0.6630351438883171,-0.04257978870288959,0.42783016635791604,-0.4731037261962854,83.41970755309902,44.79112099183584,0.23520497753040215,12,-0.21374988555908025,-0.2775003910064697,-0.47437512874603094,-1.0525002479553205,-0.17000007629394354,0,-0.00465657289202448,-1.2666734483679412,8.5,1.0,8.649999618530272,1.7000009536798337,8.5,-0.00465657289202448 5987,2003-12-02,8.577500343322754,8.657500267028809,8.574999809265138,8.637499809265138,86800.0,-0.0014551582122346307,-1.538454766865309,-0.6666596024244809,66.82030930689425,49.160967777559506,-0.24648832177833668,-0.1670912254520296,-0.3309571571179841,-1.1445285614830976,12.68605808693842,0.0825004577636701,-0.020139337180228978,0.17950034141540527,-0.2918796202999747,0.6508803031307853,-0.05618963944228561,0.41519032227309616,-0.4384797709350572,66.96434957646602,24.613014053817302,0.23568998085769008,12,-0.19750022888183594,-0.24625062942504883,-0.4743753671646118,-0.9812502861022949,-0.30500030517578125,1,-0.011949863917267933,1.6111134658585415,8.590000152587889,-1.2666734483679412,8.5,1.0,8.649999618530272,-0.011949863917267933 5988,2003-12-03,8.414999961853027,8.737500190734862,8.414999961853027,8.537500381469728,198400.0,-0.018944957734245538,-4.265291823341167,2.041691833296215,56.818180026907825,49.865632065772125,-0.05006048013444442,-0.024762511692102862,-0.1806342428933423,-0.9597442839391546,11.41855162198984,0.32250022888183416,-0.02485055733120589,0.02899994850158727,-0.4267944919674278,0.48479438897060234,-0.19889727173291938,0.2568971687360939,-0.25474020930908026,0.0,-42.93920915453736,0.22789722023450742,12,-0.001249790191652167,-0.052500247955322266,-0.31187498569488525,-0.8187499046325684,0.6099996566772461,2,0.01247777734838218,-1.538454766865309,8.577500343322754,1.6111134658585415,8.590000152587889,-1.2666734483679412,8.5,0.01247777734838218 5989,2003-12-04,8.737500190734862,8.744999885559082,8.300000190734862,8.465000152587889,172000.0,0.03832444805036195,2.095656212163907,-2.224482487485468,64.81482670749375,52.08268727030371,-0.31692302306085374,-0.36644433490980255,-0.5083499522012875,-1.2549051415345636,9.898258517870136,0.4449996948242205,-0.014031803624138917,0.3517501831054677,-0.10322567129011695,0.8067260375010523,0.12426225590767537,0.57923811030326,-0.5426060118994602,98.3146741646232,51.661786558150126,0.2274879271977921,12,-0.29500007629394354,-0.3625004291534424,-0.6343752145767194,-1.0812501907348615,0.13999938964843928,3,-0.02889848681495466,-4.265291823341167,8.414999961853027,-1.538454766865309,8.577500343322754,1.6111134658585415,8.590000152587889,-0.02889848681495466 5990,2003-12-05,8.479999542236326,8.630000114440918,8.462499618530272,8.574999809265138,176000.0,-0.029470745965944123,-1.5769284378094424,-0.3486247843296588,58.95862956112913,54.814870626158566,-0.0007091696261394276,-0.13516987489257026,-0.2465916957736365,-0.9691293520295581,8.203445619923807,0.27500057220458984,-0.0029121272760406214,0.1064995765686021,-0.32246619840179314,0.5354653515389982,-0.10798331091659641,0.3209824640538006,-0.24109690686302976,40.449320211908564,-9.7084286948187,0.2144828874851979,12,-0.013749599456785333,-0.05499982833862127,-0.37687456607818426,-0.809999465942381,0.5200004577636737,4,-0.010907987967508026,2.095656212163907,8.737500190734862,-4.265291823341167,8.414999961853027,-1.538454766865309,8.577500343322754,-0.010907987967508026 5991,2003-12-08,8.755000114440918,8.762499809265138,8.462499618530272,8.462499618530272,88000.0,0.032429314510560525,-1.0512798776690602,-3.0789439341463676,65.30340896623855,57.28217734425104,-0.20431052276433448,-0.43088381216439586,-0.5079261398676742,-1.2163636873310564,6.647805435959779,0.30000019073486683,0.0235288684509527,0.380625152587891,-0.05152641895892707,0.8127767241347099,0.16454936681448196,0.5967009383613,-0.4756096990527592,98.37844302487147,41.94724263596981,0.21607578577340938,12,-0.22375011444091797,-0.3262500762939453,-0.7037502527236938,-0.9750001430511475,0.24499988555908203,0,-0.038834968377336465,-1.5769284378094424,8.479999542236326,2.095656212163907,8.737500190734862,-4.265291823341167,8.414999961853027,-0.038834968377336465 5992,2003-12-09,8.550000190734862,8.869999885559082,8.550000190734862,8.8125,155600.0,-0.023415182298846537,-1.438094684487957,-0.8974337238229076,59.210522713396934,59.236293250541415,0.018289543410196174,-0.20135680259594402,-0.2872501023332834,-0.9850266395536256,6.884359246180301,0.3199996948242205,0.0645654317001636,0.15350022315978862,-0.2662535537061874,0.5732540000257647,-0.05637666527320029,0.3633771115927775,-0.22229883595900546,43.85967260510487,-15.641995436523473,0.20987688843298805,12,0.03499984741211115,-0.07375001907348455,-0.5125001668930036,-0.770000219345091,0.30249977111816584,1,-0.01520469140828673,-1.0512798776690602,8.755000114440918,-1.5769284378094424,8.479999542236326,2.095656212163907,8.737500190734862,-0.01520469140828673 5993,2003-12-10,8.444999694824219,8.574999809265138,8.399999618530272,8.574999809265138,38800.0,-0.012280759481669401,1.692308256611506,0.4952388910485373,56.27852310414984,60.19762270431138,0.12814343462799904,-0.0822625353431814,-0.1661002877605462,-0.8467272424116974,6.882440317958019,0.17500019073486683,0.1183570987754532,0.03687472343444753,-0.37421142158774856,0.44796086845664274,-0.16866834907665051,0.24241779594554558,-0.052222516354374804,25.438523109047097,-36.180922426940526,0.2055430725110977,12,0.1400003433227539,0.0312504768371582,-0.26374948024749756,-0.6499996185302734,0.5550003051757812,2,-0.020426247828400523,-1.438094684487957,8.550000190734862,-1.0512798776690602,8.755000114440918,-1.5769284378094424,8.479999542236326,-0.020426247828400523 5994,2003-12-11,8.675000190734862,8.699999809265138,8.444999694824219,8.444999694824219,88000.0,0.027235110032224785,-1.2173875185033305,-1.7692330264460612,62.10191224666411,62.310515841407245,-0.10944734355403263,-0.29385673717044014,-0.38935746681421257,-1.047581344034744,7.429441537978124,0.25500011444091975,0.14725993751710575,0.24562520980834712,-0.17487543328672217,0.6661258529034164,0.035374888260813364,0.4558755313558809,0.19499969482422053,58.51072680087066,-9.50374878097719,0.21025032154753426,12,-0.09000015258788885,-0.19875001907348455,-0.44375026226043524,-0.8737502098083461,0.1499996185302752,3,0.04034575447839428,1.692308256611506,8.444999694824219,-1.438094684487957,8.550000190734862,-1.0512798776690602,8.755000114440918,0.04034575447839428 5995,2003-12-12,8.899999618530273,8.899999618530273,8.699999809265138,8.712499618530272,64400.0,0.025936532893188646,1.1333312988281061,0.8152156335908388,64.61841322266558,61.658302872837766,-0.3036744797644051,-0.49687928310656915,-0.6048600321579123,-1.2467799320852162,8.2662581179343,0.22499942779541193,0.1826065883527317,0.44049963951110804,-0.02422323086223166,0.9052225098844477,0.2081382043244382,0.6728610746977779,-0.4549999237060547,100.0,28.295912958221578,0.23236143518666966,12,-0.2999997138977051,-0.4087495803833008,-0.6337497234344482,-1.0649995803833008,-0.04500007629394531,4,-0.002528094282175708,-1.2173875185033305,8.675000190734862,1.692308256611506,8.444999694824219,-1.438094684487957,8.550000190734862,-0.002528094282175708 5996,2003-12-15,8.534999847412111,8.949999809265137,8.532500267028809,8.9375,96400.0,-0.041011211995808816,-1.0490809606500442,-2.1466674804687202,51.63461527880839,59.97100353638378,0.05889664718500143,-0.11015875673290054,-0.2373103409051911,-0.8556443619602057,8.494676198864008,0.4174995422363281,0.18876633636089046,0.05812487602234029,-0.3894471303036102,0.5056968823482908,-0.16566112714063408,0.28191087918531466,-0.0900001525878924,24.545487648188498,-43.601678263005326,0.22378600316297523,12,0.09000015258788885,-0.018749713897706854,-0.24437510967254816,-0.670000076293948,0.3325004577636701,0,0.054481565424852496,1.1333312988281061,8.899999618530273,-1.2173875185033305,8.675000190734862,1.692308256611506,8.444999694824219,0.054481565424852496 5997,2003-12-16,8.475000381469728,8.5625,8.390000343322754,8.534999847412111,62000.0,-0.007029814530175482,2.000000000000093,0.1490669396188154,49.52108021678002,59.160214668591806,0.11491164597317294,-0.027965455612177337,-0.1716982264875302,-0.7666786523703557,8.39534671902685,0.1724996566772461,0.21532116310298832,-0.016874599456786044,-0.4413615229901513,0.4076123240765792,-0.22911806122346867,0.19536886230989658,0.4749994277954084,15.17859271596518,-47.61470017816329,0.2122434617666822,12,0.14999961853027166,0.04124975204467596,-0.16875064373016535,-0.6100006103515652,0.41749954223632635,1,0.06194685485538898,-1.0490809606500442,8.534999847412111,1.1333312988281061,8.899999618530273,-1.2173875185033305,8.675000190734862,0.06194685485538898 5998,2003-12-17,8.524999618530272,8.612500190734862,8.5,8.524999618530272,33600.0,0.00589961472684597,-3.500076295109732,-0.0,47.50996038642423,57.23745174402853,0.09181175828102361,-0.05229264234836606,-0.21659703325571478,-0.7886437074111505,8.121941332123331,0.13749980926513317,0.19195029207532244,0.01512465476989533,-0.3805542235547268,0.41080353309451745,-0.18271478439241662,0.21296409393220728,0.42500019073486506,24.107036420175362,-32.57618536148503,0.19783943916231148,12,0.14500045776367365,-0.008749485015867364,-0.21249985694885254,-0.6599998474121085,0.3700008392334002,2,0.038416464278882456,2.000000000000093,8.475000381469728,-1.0490809606500442,8.534999847412111,1.1333312988281061,8.899999618530273,0.038416464278882456 5999,2003-12-18,8.800000190734863,8.817500114440918,8.507499694824219,8.524999618530272,48800.0,0.03225813308036285,1.0,100.0,55.69260068498036,56.87455964667867,-0.19376758156359486,-0.2926811085916512,-0.4819875503296469,-1.0340057980159347,8.155312501411554,0.3100004196166992,0.1829751486990947,0.2586252212524407,-0.12319345466034193,0.6404438971652233,0.06771588329604938,0.449534559208832,0.13879962921142663,73.21432828907258,17.211430242688664,0.1909093379563913,12,-0.13000011444091797,-0.283750057220459,-0.4625004529953003,-0.9312503337860107,0.0625,3,0.022727250560256484,-3.500076295109732,8.524999618530272,2.000000000000093,8.475000381469728,-1.0490809606500442,8.534999847412111,0.022727250560256484 6000,2003-12-19,8.752499580383299,8.875,8.75,8.802499771118164,162400.0,-0.005397796513865516,-3.5455081410067453,-0.18181849708176795,53.13402748272444,55.522406148510434,-0.11571669004536034,-0.2046781634883139,-0.42748735220967404,-0.9582790698988966,8.118544092148884,0.125,0.1986898479157606,0.1787496089935292,-0.15391693937421813,0.5114161573612765,0.012416334809655538,0.3450828831774029,0.17532425003052055,64.73206835126551,11.69335805927934,0.16633327418387378,12,-0.08249950408935369,-0.2362494468688947,-0.41062486171722234,-0.754999876022338,0.08250045776367365,4,0.008283374162545432,1.0,8.800000190734863,-3.500076295109732,8.524999618530272,2.000000000000093,8.475000381469728,0.008283374162545432 6001,2003-12-22,8.857500076293945,8.930000305175781,8.787500381469728,8.862500190734863,159200.0,0.011996629642345935,1.0357082036225658,0.10000190734135334,55.21414320872592,55.07836398132476,-0.2286986364589101,-0.2687187030455238,-0.5222701523049835,-1.0373497448592968,8.468055628302151,0.17750072479248225,0.176368800256542,0.24900012016296458,-0.04583438183408184,0.543834622160011,0.10158286916444226,0.3964173711614869,-0.4674997329711914,86.5740307401043,33.83874493063925,0.14741725099852301,12,-0.1875,-0.341249942779541,-0.5156253576278687,-0.7200002670288086,0.042499542236328125,0,-0.00028230697556630435,-3.5455081410067453,8.752499580383299,1.0,8.800000190734863,-3.500076295109732,8.524999618530272,-0.00028230697556630435 6002,2003-12-23,8.875,8.887499809265137,8.75,8.8125,165200.0,0.0019757181547073177,2.142866485013624,-12.49971390425329,59.05511219744798,55.38687388058011,-0.21819468097987382,-0.26640486068633074,-0.5322815551879003,-1.0324667913585701,8.752087338495588,0.13749980926513672,0.18331369752559823,0.2452500343322761,-0.062466099608947445,0.5529661682734996,0.09139196736166433,0.3991081013028879,-0.47419965744018633,87.20924043221376,26.654770170809222,0.15385806697061186,12,-0.2049999237060547,-0.3587498664855957,-0.5331252813339233,-0.7225000858306885,0.024999618530273438,1,-0.0008450360365317433,1.0357082036225658,8.857500076293945,-3.5455081410067453,8.752499580383299,1.0,8.800000190734863,-0.0008450360365317433 6003,2003-12-24,8.742500305175781,8.8725004196167,8.742500305175781,8.869999885559082,13600.0,-0.014929543078785246,-1.0392241927400836,-2.0399932861328125,50.10638535319414,54.054037559083454,-0.04364647699797963,-0.12101041286898173,-0.3927920834887093,-0.8784867246542731,8.998724409595333,0.13249969482421875,0.14871665267844847,0.10062532424926829,-0.20466523837647266,0.40591588687500924,-0.05201995706360307,0.25327060556213965,-0.3311159633636489,55.62136588536964,-0.1502197277752515,0.1526452813128706,12,-0.07250022888183594,-0.22625017166137695,-0.4006255865097046,-0.5175004005432147,0.22749996185302734,2,0.01715751939310417,2.142866485013624,8.875,1.0357082036225658,8.857500076293945,-3.5455081410067453,8.752499580383299,0.01715751939310417 6004,2003-12-26,8.692500114440918,8.800000190734863,8.6875,8.774999618530272,14800.0,-0.005719209492650701,-1.432443578402565,0.6470570635710032,54.95917118280052,52.980788443542885,0.010166218021648632,-0.07131952555956289,-0.3358360097969495,-0.8042446724877639,8.67415492180032,0.11250019073486328,0.1396408517169192,0.04850010871887278,-0.257619109898954,0.35461932733669954,-0.1045595005900406,0.20155971802778616,-0.2707434533615132,2.06190026742174,-53.34909363571832,0.1530596093089138,12,-0.022500038146972656,-0.1725001335144043,-0.3531252145767212,-0.4675002098083514,0.2049999237060547,4,0.023295983969714218,-1.0392241927400836,8.742500305175781,2.142866485013624,8.875,1.0357082036225658,8.857500076293945,0.023295983969714218 6005,2003-12-29,8.75,8.797499656677246,8.712499618530272,8.712499618530272,145200.0,0.006614884647922814,-3.533289252835228,-0.4545528107552303,49.87012691050672,52.78473418039826,-0.07917479605953659,-0.11502723071016163,-0.38492370103211826,-0.8380399325720855,8.45671110639088,0.10499954223632812,0.14793688571288044,0.09349999427795375,-0.20824672180695636,0.39524671036286385,-0.057373363764501306,0.2443733523204088,-0.3180784660386671,25.773163441875095,-23.202947015837328,0.1508733580424547,12,-0.08999967575073242,-0.23000001907348633,-0.4168750047683716,-0.5250000953674334,0.16499996185302734,0,0.012857164655412978,-1.432443578402565,8.692500114440918,-1.0392241927400836,8.742500305175781,2.142866485013624,8.875,0.012857164655412978 6006,2003-12-30,8.550000190734862,8.75,8.539999961853027,8.75,60400.0,-0.022857121058872942,1.1000023841880648,-5.333273994201514,50.0,52.837947489644925,0.13765217506744598,0.0862440068202428,-0.17922643263634264,-0.6135413632207536,8.072118696508138,0.21000003814697266,0.11628950167335006,-0.10449981689453303,-0.4086232729383461,0.19962363914928005,-0.2565615449164387,0.047561911127372625,-0.10811708134924025,2.8777649706345403,-44.81453040774447,0.15206172802190623,12,0.16499996185302912,-0.005000114440916192,-0.2293752431869489,-0.3250002861022949,0.36250019073486506,1,0.033333314743191345,-3.533289252835228,8.75,-1.432443578402565,8.692500114440918,-1.0392241927400836,8.742500305175781,0.033333314743191345 6007,2003-12-31,8.475000381469728,8.595000267028809,8.449999809265138,8.550000190734862,132800.0,-0.008771907320704653,-1.3199896241026368,0.3749994039529627,50.79366921518134,53.20280402617349,0.237642647497454,0.16144860143697848,-0.10113687608571986,-0.5137910988241821,7.492168723603995,0.1450004577636701,0.052616536264332936,-0.17437462806701554,-0.4872891006025082,0.1385398444684771,-0.33083186433476186,-0.01791739179926921,0.4549999237060529,5.91728664812744,-42.74799595278303,0.15645723626774624,12,0.21499967575073065,0.09374952316284002,-0.23187530040741144,-0.25000047683716176,0.42000007629394354,2,0.05014740034582066,1.1000023841880648,8.550000190734862,-3.533289252835228,8.75,-1.432443578402565,8.692500114440918,0.05014740034582066 6008,2004-01-02,8.520000457763674,8.600000381469728,8.475000381469728,8.524999618530272,103600.0,0.005309743276511902,-1.6315979681571848,0.06665564640205134,45.45455053945569,52.06524289889297,0.21440594090307208,0.1314581607189691,-0.13286982592126861,-0.531811305523604,7.680298191328756,0.125,0.0558136098277906,-0.13462457656860138,-0.43422196440520366,0.1649728112680009,-0.2844232704869025,0.015174117349699756,0.40039983749389485,20.000163486847587,-26.287055600876695,0.14979869391830156,1,0.16999959945678533,0.10499954223632635,-0.24562537670135676,-0.29500055313110707,0.8124999999999982,4,0.04460083806924375,-1.3199896241026368,8.475000381469728,1.1000023841880648,8.550000190734862,-3.533289252835228,8.75,0.04460083806924375 6009,2004-01-05,8.484999656677246,8.569999694824219,8.352499961853027,8.569999694824219,183200.0,-0.0041080750241666575,4.117638479058443,17.00286150325512,36.30363472582343,50.1951992592373,0.22353166415616066,0.15449328773729398,-0.08344554034924556,-0.4712771412209804,8.20304085902919,0.2174997329711914,0.07059978027900904,-0.15700035095214915,-0.46310318076896273,0.14910247886466443,-0.31005176586055505,-0.003948936043743245,0.42599262886047384,29.775232739554582,-9.316253432741377,0.1530514149084064,1,0.1562504768371582,0.1400003433227539,-0.20812475681304932,-0.2599997520446795,0.8275003433227539,0,0.057159767822723806,-1.6315979681571848,8.520000457763674,-1.3199896241026368,8.475000381469728,1.1000023841880648,8.550000190734862,0.057159767822723806 6010,2004-01-06,8.387499809265138,8.472499847412111,8.387499809265138,8.462499618530272,60000.0,-0.011490848716225965,-1.2666734483680486,0.8823503012487101,44.0881768123055,48.95898077074614,0.29481431467352337,0.25793229512641425,0.029415295934423824,-0.3482323250326562,8.754033190047906,0.0974998474121076,0.08681581974667552,-0.24987521171569682,-0.5688104028402048,0.06905997940881115,-0.4093428072779499,-0.09040761615344373,0.5011527833251943,8.804992214659919,-30.799353815606693,0.15946759556225398,1,0.23250007629394354,0.2375001907348615,-0.04812490940094172,-0.1624999046325719,0.8375005722045881,1,0.06080479767265912,4.117638479058443,8.484999656677246,-1.6315979681571848,8.520000457763674,-1.3199896241026368,8.475000381469728,0.06080479767265912 6011,2004-01-07,8.414999961853027,8.4375,8.377499580383299,8.377499580383299,36000.0,0.003278706791445929,-2.199989827577229,-0.5000063578449923,47.530849177525255,47.67850710186584,0.22120682229901512,0.21465988080814036,0.019363105617328458,-0.3521633254476626,9.12691463575362,0.060000419616700995,0.05602225170052044,-0.20537505149841273,-0.5340096640767165,0.123259561079891,-0.3696923577875655,-0.04105774520925998,0.4522065255078136,25.252482438935868,-16.721064379644883,0.164317306289152,1,0.19750022888183594,0.21000003814697266,-0.0706249475479126,-0.19000005722046076,0.6225004196166992,2,0.05941770674588298,-1.2666734483680486,8.387499809265138,4.117638479058443,8.484999656677246,-1.6315979681571848,8.520000457763674,0.05941770674588298 6012,2004-01-08,8.420000076293945,8.4375,8.404999732971191,8.420000076293945,166400.0,0.0005941906670925423,-1.1666348782503655,0.0,45.512847682982965,47.168114027397934,0.1619034188245987,0.2101980856061587,0.03029452097761265,-0.33260741830925333,9.063014733837765,0.032500267028808594,0.03506254836284839,-0.19387493133544886,-0.5333345216849157,0.14558465901401796,-0.3636047265101823,-0.024145136160715452,0.42661815004658266,27.272727272727078,-16.26017926422445,0.16972979517473355,1,0.15625,0.2049999237060547,-0.07562506198883057,-0.19500017166137873,0.6424999237060547,3,0.05849172217496634,-2.199989827577229,8.414999961853027,-1.2666734483680486,8.387499809265138,4.117638479058443,8.484999656677246,0.05849172217496634 6013,2004-01-09,8.272500038146973,8.425000190734862,8.1875,8.375,220000.0,-0.017517819098630483,1.3456769192368971,-100.0,24.70026766879326,43.806013636952684,0.2634246442744619,0.36270852173029056,0.19008393921713562,-0.164433030797964,10.044748726044606,0.2375001907348615,-0.007687561750437055,-0.3327499866485599,-0.6980576597039612,0.03255768640684131,-0.5154038231762605,-0.1500961501208593,0.5543534576140559,22.222249925201954,-16.83092966905355,0.18265383652770065,1,0.2199997901916504,0.2962498664855957,0.08312487602233887,-0.04750013351440607,0.8549995422363281,4,0.07524937041355861,-1.1666348782503655,8.420000076293945,-2.199989827577229,8.414999961853027,-1.2666734483680486,8.387499809265138,0.07524937041355861 6014,2004-01-12,9.024999618530273,9.237500190734863,8.272500038146973,8.272500038146973,434000.0,0.09096398632980351,-1.5647858889073358,-7.341462053052224,57.79685186589957,44.686760854218555,-0.4882997865668468,-0.3818006612779463,-0.5425794787179434,-0.8947063825598995,10.445541367372913,0.9650001525878906,-0.04812717084826268,0.4022496223449714,-0.007907141469095436,0.8124063861590383,0.1971712404379371,0.6073280042520057,-0.8374996185302734,79.76185394253432,42.14106766048751,0.20507838190703354,1,-0.3124995231628418,-0.3124995231628418,-0.6368746757507324,-0.7999997138977069,0.07999992370605469,0,0.03407211659067921,1.3456769192368971,8.272500038146973,-1.1666348782503655,8.420000076293945,-2.199989827577229,8.414999961853027,0.03407211659067921 6015,2004-01-13,8.8774995803833,9.0,8.699999809265138,9.0,128400.0,-0.016343495222329252,3.8979455200815587,-0.16279134608194887,50.55864537752983,44.74883256283298,-0.3585134921950939,-0.24883035984274926,-0.3799332297118223,-0.7256121762549341,10.122316380516375,0.32499980926513494,-0.05571352864182799,0.25587458610534597,-0.1511920440954313,0.6629412163061232,0.052341271004957335,0.4594079012057346,-0.6899995803833008,65.71423381365207,32.86939667093935,0.2035333151003887,1,-0.16499948501586914,-0.16499948501586914,-0.46874964237213135,-0.6524996757507342,0.20000076293945312,1,0.04900033119437408,-1.5647858889073358,9.024999618530273,1.3456769192368971,8.272500038146973,-1.1666348782503655,8.420000076293945,0.04900033119437408 6016,2004-01-14,9.0,9.050000190734863,8.899999618530273,8.899999618530273,131600.0,0.013798977798589851,-2.0,-0.8163268483701956,53.298152237586145,45.027108454211294,-0.4587064917261383,-0.35279598442012094,-0.48901726981124405,-0.8260259569020469,10.606464744444638,0.1725006103515625,-0.07001745224180489,0.3551249980926521,-0.08303932305437556,0.7932893192396797,0.13604283751913826,0.5742071586661659,-0.7914999961853031,77.38093832453077,49.289021495321215,0.2190821605735141,1,-0.28749990463256836,-0.28749990463256836,-0.554375171661377,-0.7750000953674334,0.125,2,0.025000042385525223,3.8979455200815587,8.8774995803833,-1.5647858889073358,9.024999618530273,1.3456769192368971,8.272500038146973,0.025000042385525223 6017,2004-01-15,9.0,9.0,8.842499732971191,8.975000381469727,126000.0,0.0,11.600213626306553,0.2499952316466078,57.30495271941806,46.34381980754045,-0.4206382644095008,-0.32827869241119245,-0.48507623736560923,-0.8024776381172458,11.61962339366344,0.1575002670288086,-0.07560651969775734,0.328875017166137,-0.1289040645058801,0.7866540988381541,0.09998547633012933,0.5577645580021446,-0.770919992446899,77.38093832453077,50.59138320466433,0.22888954083600846,1,-0.28749990463256836,-0.28749990463256836,-0.5199999809265137,-0.7750000953674334,0.14999961853027344,3,0.004166709052191742,-2.0,9.0,3.8979455200815587,8.8774995803833,-1.5647858889073358,9.024999618530273,0.004166709052191742 6018,2004-01-16,8.852499961853027,8.9350004196167,8.832500457763672,8.925000190734863,111600.0,-0.016388893127441406,1.2161989401406272,-2.9000534065766383,54.301069755613355,48.34353481085044,-0.24698639567221647,-0.1633607275673885,-0.33816929236956383,-0.6332454526370714,12.474021853082881,0.16749954223632812,-0.06976191978911395,0.16499996185302734,-0.2941982990449681,0.6241982227510228,-0.06459916859597037,0.39459909230202506,-0.6032515506362905,60.10360953318391,28.939212734608173,0.22959913044899738,1,-0.1399998664855957,-0.1399998664855957,-0.32187485694885254,-0.5799999237060547,0.3100004196166992,4,0.023722116809025584,11.600213626306553,9.0,-2.0,9.0,3.8979455200815587,8.8774995803833,0.023722116809025584 6019,2004-01-20,9.0,9.0,8.802499771118164,8.887499809265137,130800.0,0.016661964279308217,2.5111092273131863,-1.5517218699850044,56.41025390223817,49.712654487509624,-0.3506229039141573,-0.3110570904362273,-0.48738152517606714,-0.7591325495951295,12.697938613337245,0.19750022888183594,-0.054850912320789647,0.30250000953674316,-0.17534590578591214,0.7803459248593985,0.0635770518754164,0.5414229671980699,-0.730986553192901,85.71424678884576,51.642668042832426,0.23892295766132762,1,-0.28749990463256836,-0.28749990463256836,-0.4693748950958252,-0.7274999618530273,0.15750026702880682,1,0.014166620042588951,1.2161989401406272,8.852499961853027,11.600213626306553,9.0,-2.0,9.0,0.014166620042588951 6020,2004-01-21,8.824999809265137,8.949999809265137,8.824999809265137,8.9375,86000.0,-0.01944446563720703,-1.2222184546263721,-1.0,57.142842988144785,50.78065379980068,-0.1196158526486748,-0.13739097960176494,-0.31559818719182076,-0.5623196696004467,12.737812853310817,0.17500019073486328,-0.03382872780896129,0.12387480735778844,-0.35681939437414734,0.6045690090897242,-0.11647229350817945,0.36422190822375633,-0.5366166275794821,9.090909090909092,-27.731554367550004,0.24034710086596783,1,-0.11249971389770508,-0.11249971389770508,-0.2943747043609619,-0.5524997711181641,0.3950004577636701,2,0.03172801575329509,2.5111092273131863,9.0,1.2161989401406272,8.852499961853027,11.600213626306553,9.0,0.03172801575329509 6021,2004-01-22,8.854999542236328,8.875,8.824999809265137,8.824999809265137,121600.0,0.0033994032430113563,-2.3333757192357822,-0.2666638409697792,60.106354916796995,52.4021546035578,-0.09011448874365513,-0.17664429642805501,-0.34893546579544044,-0.5683145123218232,12.59272961025813,0.05000019073486328,0.009375380692269175,0.15399956703186035,-0.3265246525532337,0.6345237866169544,-0.08626254276068579,0.3942616768244065,-0.5476340203696886,26.582131785565977,-13.565122124195618,0.24026210979254684,1,-0.14249944686889648,-0.14249944686889648,-0.3093745708465576,-0.5424997806549072,0.32000064849853516,3,0.025127138632266233,-1.2222184546263721,8.824999809265137,2.5111092273131863,9.0,1.2161989401406272,8.852499961853027,0.025127138632266233 6022,2004-01-23,8.867500305175781,8.867500305175781,8.729999542236326,8.854999542236328,82800.0,0.001411718078564217,20.998779371376543,0.41669580697460024,59.404587749826256,56.25819016811702,-0.036276676380120776,-0.1999892803153287,-0.34438743338896316,-0.5608849587192744,12.442688272386999,0.1375007629394549,0.04740765495222732,0.1668753147125237,-0.3130885623532276,0.646839191778275,-0.07310662382035105,0.40685725324539845,-0.5415320899317777,50.92612215487677,7.890407601722288,0.23998193853287536,1,-0.11250019073486328,-0.1550002098083496,-0.2968752384185791,-0.5300004482269287,0.2624998092651367,4,0.029038588775003538,-2.3333757192357822,8.854999542236328,-1.2222184546263721,8.824999809265137,2.5111092273131863,9.0,0.029038588775003538 6023,2004-01-26,8.892499923706055,8.9375,8.850000381469727,8.850000381469727,151200.0,0.0028192407860061497,-3.1176734583969123,3.3997558742752516,61.08843918725696,56.62392209271228,0.04014071079467563,-0.22469536530310918,-0.3550812165521027,-0.5701971063704203,12.417786285782691,0.08749961853027344,0.08268271741746425,0.18437495231628453,-0.30297507630026743,0.6717249809328365,-0.05930006199199234,0.4280499666245614,-0.5483010689522345,60.185224430975545,14.833009631855163,0.24367501430827615,1,-0.017499923706054688,-0.17999982833862305,-0.32187485694885254,-0.5550000667572021,0.31999969482421875,0,0.028956952154451487,20.998779371376543,8.867500305175781,-2.3333757192357822,8.854999542236328,-1.2222184546263721,8.824999809265137,0.028956952154451487 6024,2004-01-27,8.895000457763672,8.9375,8.850000381469727,8.892499923706055,93200.0,0.0002811958480821719,1.0,0.05883672919845615,64.56241841780479,58.17989687496505,0.01928898703377513,-0.22266328899423726,-0.3441608378224057,-0.5565170240927095,12.6681295342194,0.08749961853027344,0.12478974734015935,0.17675046920776438,-0.3175966773379866,0.6710976157535153,-0.07042310406511199,0.42392404248064075,-0.5329355762902317,75.00032511584982,23.991370046752394,0.24717357327287584,1,-0.005000591278076172,-0.18250036239624023,-0.30187535285949707,-0.5575006008148193,0.42499923706054865,1,0.030073064636278568,-3.1176734583969123,8.892499923706055,20.998779371376543,8.867500305175781,-2.3333757192357822,8.854999542236328,0.030073064636278568 6025,2004-01-28,8.862500190734863,8.9375,8.854999542236328,8.9375,157200.0,-0.0036537678871553236,1.2000178019658456,-29.99351639969489,62.804002209139114,59.23610242735983,0.055247727216411135,-0.1911004684787283,-0.29987189398451974,-0.5130102685005973,12.93200164287609,0.08250045776367188,0.20940292897543067,0.13862519264221262,-0.3597865952815251,0.6370369805659504,-0.11058070131965714,0.3878310866040824,-0.4829266030761943,63.85559334497687,9.192521803979474,0.24920589396186923,1,0.0024995803833007812,-0.15000009536743164,-0.2693750858306885,-0.5250003337860107,0.6149997711181641,2,0.03328632665106701,1.0,8.895000457763672,-3.1176734583969123,8.892499923706055,20.998779371376543,8.867500305175781,0.03328632665106701 6026,2004-01-29,8.835000038146973,8.875,8.824999809265137,8.862500190734863,122400.0,-0.0031029790686650793,-1.1052441374879538,0.36666963366097427,61.72315341590242,59.727013615858084,0.06356589475710095,-0.1487822276580495,-0.25711340153205775,-0.47435220542211276,13.994048941512599,0.05000019073486328,0.19041399093161893,0.09687504768371547,-0.39688028366412453,0.5906303790315555,-0.15000261799020542,0.34375271335763635,-0.4382679184267797,50.60253699788626,-7.214369439343457,0.24687766567392033,1,0.029999732971191406,-0.12249994277954102,-0.24187493324279785,-0.4975001811981201,0.3900003433227539,3,0.043576709362706856,1.2000178019658456,8.862500190734863,1.0,8.895000457763672,-3.1176734583969123,8.892499923706055,0.043576709362706856 6027,2004-01-30,8.899999618530273,8.925000190734863,8.824999809265137,8.824999809265137,83600.0,0.007357054906921512,-1.666683620919853,-2.727250658898599,68.59256965209416,61.31495804880039,-0.019121295737674515,-0.19005354545284447,-0.30538177946860934,-0.5288602505517446,14.892964286971974,0.10000038146972656,0.1990810085495358,0.1406246662139896,-0.3419039088094493,0.6231532412374285,-0.10063962129772897,0.3818889537257082,-0.48645213738978654,66.66638409697792,4.167423202496799,0.2412642875117192,1,-0.034999847412109375,-0.1874995231628418,-0.30687451362609863,-0.5624997615814209,0.3875007629394531,4,0.03089894202152821,-1.1052441374879538,8.835000038146973,1.2000178019658456,8.862500190734863,1.0,8.895000457763672,0.03089894202152821 6028,2004-02-02,8.899999618530273,8.925000190734863,8.864999771118164,8.925000190734863,100400.0,0.0,3.799923707800877,-0.3333418104599265,43.315517839293356,59.85998737513986,-0.013046920258906525,-0.16877865786500124,-0.2879832292820499,-0.5190605560279167,15.864748731635492,0.06000041961669922,0.1918600210198136,0.12162470817565918,-0.3510420492847217,0.5942914656360401,-0.11470867055453127,0.3579580869058496,-0.46997308319789965,66.66638409697792,6.088707208917214,0.2363333787301907,2,-0.059999942779541016,-0.1874995231628418,-0.30687451362609863,-0.5624997615814209,0.2850008010864258,0,0.025842753457176793,-1.666683620919853,8.899999618530273,-1.1052441374879538,8.835000038146973,1.2000178019658456,8.862500190734863,0.025842753457176793 6029,2004-02-03,8.970000267028809,8.987500190734863,8.875,8.875,41600.0,0.007865241741447981,-1.3684184108818953,-3.799923707800877,55.393613566500136,59.66562855051268,-0.09806291228273345,-0.21142092769307297,-0.3395743868225196,-0.5773578517899871,16.452223429710475,0.11250019073486328,0.17706338243091224,0.1673753261566162,-0.291480415509934,0.6262310678231664,-0.06205254467665888,0.3968031969898913,-0.5238242585883857,89.23084146155381,28.092431721719002,0.22942787083327548,2,-0.11125040054321289,-0.25750017166137695,-0.3768751621246338,-0.632500410079956,0.13000011444091797,1,0.02703448654208218,3.799923707800877,8.899999618530273,-1.666683620919853,8.899999618530273,-1.1052441374879538,8.835000038146973,0.02703448654208218 6030,2004-02-04,8.897500038146973,8.977499961853027,8.875,8.977499961853027,147200.0,-0.008082522488692234,1.5625014901175405,-0.8421020930582743,43.65326722780779,57.83750769618055,-0.01586542908638755,-0.10409049442733043,-0.24703208006453714,-0.4951735028094326,17.071445990460678,0.10249996185302734,0.17716095618944117,0.06937508583068919,-0.3470693144273618,0.48581948608874015,-0.1388471142983363,0.27759728595971467,-0.4354975460606614,44.615420730776904,-13.870742941777152,0.20822220012902506,2,-0.03875017166137695,-0.18499994277954102,-0.30250000953674316,-0.5600001811981201,0.19499969482422053,2,0.04748520987533933,-1.3684184108818953,8.970000267028809,3.799923707800877,8.899999618530273,-1.666683620919853,8.899999618530273,0.04748520987533933 6031,2004-02-05,8.914999961853027,8.922499656677246,8.880000114440918,8.922499656677246,101200.0,0.0019668360360804993,10.333672431332655,0.09374627470614882,44.848493255513674,56.220163863479144,-0.026774909738815467,-0.08665383250601089,-0.2457270585411102,-0.5040666084075411,17.678995196567698,0.042499542236328125,0.16049587689201417,0.06187500953674352,-0.3075194358783122,0.43126945495179925,-0.12282221317078523,0.24657223224427227,-0.43748751579374456,55.3845792692231,-0.6821302248786125,0.1846972227075282,2,-0.008749961853027344,-0.2024998664855957,-0.3249998092651367,-0.5775001049041748,0.09749984741210938,3,0.06309590604676596,1.5625014901175405,8.897500038146973,-1.3684184108818953,8.970000267028809,3.799923707800877,8.899999618530273,0.06309590604676596 6032,2004-02-06,8.912500381469727,8.952500343322754,8.875,8.914999961853027,144800.0,-0.00028037918048196,1.0,0.3332909460834181,54.41178739272937,55.47831366408719,-0.019244554041934592,-0.047817156475748135,-0.23333224490601623,-0.49416473741654343,18.372584238237213,0.0775003433227539,0.1547550760451859,0.03475041389465261,-0.2737088040084057,0.3432096317977109,-0.11947919505687743,0.18898002284618265,-0.4197881805169317,38.775875625724986,-16.087020692757342,0.15422960895152948,2,-0.0062503814697265625,-0.20000028610229492,-0.2825002670288086,-0.575000524520874,-0.2700004577636719,4,0.03506311210372903,10.333672431332655,8.914999961853027,1.5625014901175405,8.897500038146973,-1.3684184108818953,8.970000267028809,0.03506311210372903 6033,2004-02-09,8.895000457763672,8.925000190734863,8.875,8.912500381469727,75600.0,-0.001963525717478709,1.352975495915986,7.001144601297215,40.45460693094371,52.79966794332485,-0.001511587659340563,0.019721237357600785,-0.20754832252052857,-0.4732010843988661,18.160460918944775,0.05000019073486328,0.1397908649760531,-0.013874530792236328,-0.13223476325618932,0.10448570167171667,-0.07305464702421283,0.04530558543974017,-0.38739249701523626,17.778154537362777,-31.81152877312657,0.05918011623197691,2,0.011249542236328125,-0.18250036239624023,-0.2656254768371582,-0.5575006008148193,0.07999992370605469,0,0.044125902586489074,1.0,8.912500381469727,10.333672431332655,8.914999961853027,1.5625014901175405,8.897500038146973,0.044125902586489074 6034,2004-02-10,9.332500457763672,9.332500457763672,8.887499809265137,8.887499809265137,193200.0,0.04918493282573633,1.0,-25.428719346049046,81.23077248115835,54.8470868624381,-0.4139579423745836,-0.41482887444513494,-0.6363454133767714,-0.904977499749851,18.83091709660883,0.44500064849853516,0.13682872621780717,0.4082504272460934,0.1892627048525739,0.6272381496396129,0.29875656604933276,0.517744288442854,-0.8102946524155072,100.0,43.41671445406499,0.10949386119676001,2,-0.2537503242492676,-0.5725002288818359,-0.6750004291534424,-0.9950006008148193,-0.4050006866455078,1,-0.015804985900029433,1.352975495915986,8.895000457763672,1.0,8.912500381469727,10.333672431332655,8.914999961853027,-0.015804985900029433 6035,2004-02-11,9.3125,9.362500190734863,9.25749969482422,9.300000190734863,95200.0,-0.0021430974318392693,-1.153838629850292,0.028089418088067943,78.50464179948757,56.711696682836454,-0.361419274272615,-0.38005388996282896,-0.602859342535222,-0.8803894212001495,19.57032178149637,0.10500049591064275,0.1287736320629147,0.3664999485015876,0.08858274268671451,0.6444171543164607,0.22754134559415107,0.5054585514090242,-0.7578824085552149,89.7435546313341,28.15227362363072,0.13895860290743642,2,-0.21875,-0.5374999046325684,-0.6793749332427979,-0.9750001430511475,-0.3275003433227539,2,-0.022818750983116587,1.0,9.332500457763672,1.352975495915986,8.895000457763672,1.0,8.912500381469727,-0.022818750983116587 6036,2004-02-12,9.225000381469727,9.3125,9.21500015258789,9.300000190734863,182000.0,-0.009395932191170298,-1.052622596998444,-6.0000762951094835,70.37036231994314,56.90922920148634,-0.23778605270890196,-0.2896858688088635,-0.5055142378290025,-0.7871277813297528,20.080923661779252,0.09749984741210938,0.11283373580728906,0.26775031089782786,-0.036352962495517005,0.5718535842911727,0.11569867420115543,0.4198019475945003,-0.6219098340675373,71.79492195523699,8.48879692378003,0.15205163669667218,2,-0.11125040054321289,-0.4500002861022949,-0.6025004386901855,-0.825000524520874,-0.2850008010864258,3,-0.014363213335436553,-1.153838629850292,9.3125,1.0,9.332500457763672,1.352975495915986,8.895000457763672,-0.014363213335436553 6037,2004-02-13,9.037500381469727,9.225000381469727,9.024999618530273,9.199999809265137,190000.0,-0.020325202411550225,-1.1333306206735194,2.1666645473850186,56.97116971719914,58.426523854586975,-0.032106784546522604,-0.10459502724862801,-0.30974155757296273,-0.5963346119853341,20.405006970246276,0.20000076293945312,0.0988778121312528,0.07837529182434011,-0.22729620236962766,0.3840467860183079,-0.07446045527264289,0.2312110389213231,-0.38884525546757764,33.33339854180809,-29.113049349730254,0.15283574709698383,2,0.08124971389770508,-0.2625002861022949,-0.4187502861022949,-0.637500524520874,0.0,4,-0.0027663149266196063,-1.052622596998444,9.225000381469727,-1.153838629850292,9.3125,1.0,9.332500457763672,-0.0027663149266196063 6038,2004-02-17,9.0625,9.125,8.875,8.949999809265137,181200.0,0.0027662094024949457,1.1052614671715448,-0.6923113038681167,57.882331399356616,58.703048058237705,-0.03534895849756836,-0.11916495548083361,-0.3207687588732746,-0.6216145463987495,20.47505200447339,0.25,0.09020423328279747,0.09287490844726598,-0.21180058747937025,0.3975504043739022,-0.05946283951605302,0.24521265641058498,-0.37101417011388804,38.46152341342891,-21.471748808538806,0.15233774796331823,2,0.05625009536743164,-0.28749990463256836,-0.46187496185302734,-0.6625001430511475,-0.06000041961669922,1,-0.04634483600484918,-1.1333306206735194,9.037500381469727,-1.052622596998444,9.225000381469727,-1.153838629850292,9.3125,-0.04634483600484918 6039,2004-02-18,9.1274995803833,9.140000343322754,9.037500381469727,9.037500381469727,112400.0,0.007172367490571041,-1.2777972046497335,0.7999915229093375,62.100436338933456,60.75273351502945,-0.08454900984956737,-0.18353264291584637,-0.3811492771814642,-0.6848028493925682,20.35328108890383,0.10249996185302734,0.06554974225305088,0.15149950981140137,-0.161084933228981,0.4640839528517837,-0.00479271170878981,0.30779173133159254,-0.39575288884626403,51.794765454897586,-7.326661535501401,0.15629222152019087,2,-0.00874948501586914,-0.3099994659423828,-0.5968747138977051,-0.7087497711181641,-0.05249977111816406,2,-0.016707664302863745,1.1052614671715448,9.0625,-1.1333306206735194,9.037500381469727,-1.052622596998444,9.225000381469727,-0.016707664302863745 6040,2004-02-19,9.104999542236328,9.137499809265137,9.050000190734863,9.050000190734863,174800.0,-0.0024650823534770883,-2.1818418269147406,0.6111093450318424,62.385307455201335,62.701268426105855,-0.03298895084737552,-0.1464908385658532,-0.3458951087253581,-0.6543767885508753,20.224929521745345,0.08749961853027344,0.08791561679106152,0.11499948501586843,-0.19417180251135946,0.4241707725430963,-0.039586158747745515,0.2695851287794824,-0.33540764074742135,52.57132393973214,-7.312593528428707,0.15458564376361386,2,0.013750553131103516,-0.07374954223632812,-0.3924994468688965,-0.5112495422363281,-0.07249927520752131,3,-0.019494758928298328,-1.2777972046497335,9.1274995803833,1.1052614671715448,9.0625,-1.1333306206735194,9.037500381469727,-0.019494758928298328 6041,2004-02-20,9.077500343322754,9.130000114440918,9.03499984741211,9.130000114440918,146800.0,-0.0030202306750275465,2.6190735694822886,-0.9545525480744221,58.432347944274554,63.14799737627754,0.022333633419323817,-0.10695119931976294,-0.314563806807449,-0.6159972477239961,20.05626529737815,0.0950002670288086,0.09229752602927732,0.07637524604797363,-0.22832254542009345,0.3810730375160407,-0.07597364968605902,0.22872414178200628,-0.2723339444790902,57.85717789003875,-1.1205211113030558,0.15234889573403315,2,0.041249752044677734,-0.0312504768371582,-0.36500024795532227,-0.4712502956390381,0.13499927520751953,4,-0.010190105551860396,-2.1818418269147406,9.104999542236328,-1.2777972046497335,9.1274995803833,1.1052614671715448,9.0625,-0.010190105551860396 6042,2004-02-23,9.125,9.149999618530273,9.0649995803833,9.09749984741211,202800.0,0.005232680240236709,1.1935666469777515,-0.5238147138964577,60.227304253740144,65.34496374547714,0.00910442029403491,-0.14142124380967402,-0.350991629291439,-0.6501940825457933,20.422184976398565,0.08500003814697266,0.11685566243485468,0.11099991798400843,-0.19167852400601504,0.4136783599740319,-0.040339303011002414,0.2623391389790193,-0.2863935736428651,90.90921701496057,31.544851159943818,0.15133922099501154,2,-0.006249904632568359,-0.0787501335144043,-0.41249990463256836,-0.46875,0.2700004577636719,0,-0.02027401858813138,2.6190735694822886,9.077500343322754,-2.1818418269147406,9.104999542236328,-1.2777972046497335,9.1274995803833,-0.02027401858813138 6043,2004-02-24,9.149999618530273,9.175000190734863,9.112500190734863,9.1225004196167,94800.0,0.0027396842224958196,-1.6315979681570862,0.9999653211263698,58.53079561941522,62.82274409417235,0.026910263442664117,-0.15403812416921525,-0.36101564093793215,-0.6609318506583257,20.578274759285577,0.0625,0.14195291963316414,0.12312455177307058,-0.17969932173383363,0.4259484252799748,-0.028287384980380637,0.2745364885265218,-0.2799595663104757,82.14249221735547,25.45903226377751,0.1514119367534519,2,-0.031249523162841797,-0.10374975204467773,-0.4374995231628418,-0.48999929428100586,0.20000076293945312,1,-0.012294999098439008,1.1935666469777515,9.125,2.6190735694822886,9.077500343322754,-2.1818418269147406,9.104999542236328,-0.012294999098439008 6044,2004-02-25,9.162500381469727,9.177499771118164,9.125,9.175000190734863,51600.0,0.0013662036568982128,5.000326993296637,-0.45455176001387204,63.316627225683895,61.135186919305276,-0.013679520181851146,-0.15333235848426874,-0.36550151030323796,-0.6651006310301213,20.747545298355316,0.05249977111816406,0.16090641837339348,0.12225031852722168,-0.1796773201622095,0.42417795721665286,-0.02871350081749391,0.27321413787193727,-0.26291272093902407,89.47410689189009,29.972632544376914,0.15096381934471553,2,-0.06875038146972656,-0.11625051498413086,-0.4500002861022949,-0.502500057220459,0.19999980926513672,2,-0.01746256965074866,-1.6315979681570862,9.149999618530273,1.1935666469777515,9.125,2.6190735694822886,9.077500343322754,-0.01746256965074866 6045,2004-02-26,9.157500267028807,9.172499656677246,9.1274995803833,9.149999618530273,98000.0,-0.0005457150595084004,1.4000406907250578,-0.6000610360874447,62.341005451241564,60.24303615611621,-0.036853894356868366,-0.1318588815771129,-0.3596328681123584,-0.6517130215104423,20.925963427690565,0.04500007629394531,0.19397512302383468,0.10250020027160467,-0.19158634671378927,0.3965867472569986,-0.0445430732210923,0.24954347376430164,-0.23013785468585546,85.96525277402132,24.87133953743379,0.14704327349269658,2,-0.10750007629394354,-0.11125040054321111,-0.4450001716613752,-0.49749994277953924,0.39249992370605646,3,-0.009009058734151476,5.000326993296637,9.162500381469727,-1.6315979681570862,9.149999618530273,1.1935666469777515,9.125,-0.009009058734151476 6046,2004-02-27,9.220000267028807,9.237500190734863,9.13249969482422,9.137499809265137,113200.0,0.006825006625992502,-1.2702641400499488,10.99910998093053,64.74821591764623,61.10715240061033,-0.1119058444406349,-0.17290149620454365,-0.40875334391860996,-0.7068139862954759,21.424716385261295,0.10500049591064275,0.1581971380173286,0.14575018882751323,-0.1379199517077776,0.42942032936280405,0.003915118559868702,0.28758525909515775,-0.2665295879823404,89.85515258734969,24.866679152280554,0.1418350702676451,2,-0.16375017166137518,-0.17375040054321111,-0.5075001716613752,-0.5599999427795392,0.3400001525878924,4,-0.020336225007553388,1.4000406907250578,9.157500267028807,5.000326993296637,9.162500381469727,-1.6315979681570862,9.149999618530273,-0.020336225007553388 6047,2004-03-01,9.175000190734863,9.182499885559082,9.024999618530273,9.024999618530273,118400.0,-0.0048807022766437225,-1.0999955495368339,1.8181786655569818,63.08411506495242,61.68512836345432,-0.0506798005400686,-0.11198420846947243,-0.34868653339482414,-0.6527652131195811,21.43552037629219,0.19500064849853338,0.12342905799953563,0.08700008392333913,-0.1876222031865833,0.36162237103326156,-0.05031105963162297,0.22431122747830123,-0.19698774098709393,70.5883144917715,-0.35658203794928056,0.13731114355496146,3,-0.04375028610229492,-0.12875032424926758,-0.46250009536743164,-0.5149998664855957,0.3549995422363299,0,0.004087131009902212,-1.2702641400499488,9.220000267028807,1.4000406907250578,9.157500267028807,5.000326993296637,9.162500381469727,0.004087131009902212 6048,2004-03-02,9.130000114440918,9.25,9.100000381469727,9.175000190734863,108400.0,-0.004904640366044655,-1.857148047229791,-0.2999993642195477,35.055299130500885,58.680113118072924,0.00547818396902322,-0.05151055460536469,-0.2904438557273572,-0.5994850232021935,21.584477513715935,0.14999961853027344,0.09821146970223893,0.030499982833863015,-0.22986715001955815,0.2908671156872842,-0.09968358359284757,0.1606835492605736,-0.12891840023392298,46.66680795151104,-19.751732427250708,0.1301835664267109,3,0.00749969482421875,-0.03625011444091797,-0.39625000953674316,-0.4699997901916504,0.5,1,0.029025228915780854,-1.0999955495368339,9.175000190734863,-1.2702641400499488,9.220000267028807,1.4000406907250578,9.157500267028807,0.029025228915780854 6049,2004-03-03,9.212499618530273,9.225000381469727,9.112500190734863,9.125,88400.0,0.00903609014844009,-1.0000169543250483,-1.9444326707074133,43.24319796273957,56.55321206335494,-0.07118158805152675,-0.12112105340984414,-0.36733451999341504,-0.6725418475595397,21.450448526573386,0.11250019073486328,0.10179703052387623,0.10087451934814418,-0.1566709107696571,0.35841994946594546,-0.027898195710756468,0.22964723440704482,-0.18973279573160617,83.33319204848895,19.0445019368821,0.12877271505890067,3,-0.07499980926513672,-0.11874961853027344,-0.4187495708465576,-0.5524992942810059,0.4875001907348633,2,0.014925456568039452,-1.857148047229791,9.130000114440918,-1.0999955495368339,9.175000190734863,-1.2702641400499488,9.220000267028807,0.014925456568039452 6050,2004-03-04,9.31999969482422,9.31999969482422,9.1875,9.212499618530273,184000.0,0.011668936851592315,1.4651088518656035,1.2285776566757696,56.249968629065144,56.31072547277612,-0.16201416596252827,-0.20590230507723106,-0.46632963312977616,-0.7709959680102774,21.497155860285687,0.13249969482422053,0.10573926012163781,0.1872496128082286,-0.06561230627441894,0.44011153189087615,0.06081865326690483,0.3136805723495524,-0.2768488699493812,100.0,35.14637799619881,0.12643095954132355,3,-0.14750003814697443,-0.22624969482422053,-0.5187497138977069,-0.659999370574953,0.35500049591064275,3,0.0045601391955243376,-1.0000169543250483,9.212499618530273,-1.857148047229791,9.130000114440918,-1.0999955495368339,9.175000190734863,0.0045601391955243376 6051,2004-03-05,9.477499961853027,9.5,9.300000190734863,9.300000190734863,373600.0,0.01689917083541026,-1.2535218834957715,1.6511594897180402,80.13701582971785,58.52291564788476,-0.286987306908312,-0.33634538038932504,-0.6167044139237241,-0.9175244772720177,21.847715112699227,0.19999980926513672,0.10357078126419594,0.31662487983703613,0.04158305894163483,0.5916667007324374,0.1791039693893346,0.45414579028473767,-0.4151881750265858,95.26315366792886,25.33095183196275,0.13752091044770082,3,-0.21500015258789062,-0.315000057220459,-0.6887500286102295,-0.8174996376037598,0.29250049591064453,4,0.007649720830772866,1.4651088518656035,9.31999969482422,-1.0000169543250483,9.212499618530273,-1.857148047229791,9.130000114440918,0.007649720830772866 6052,2004-03-08,9.225000381469727,9.5,9.217499732971193,9.449999809265137,166400.0,-0.026642002785503882,-1.3541617824119345,-1.2676040446588797,58.48567245346161,58.5179019627788,-0.021021567317436762,-0.06243475440535562,-0.36043066355953,-0.6569668189758016,21.839821879289506,0.2825002670288068,0.09731116114771154,0.04850029945373535,-0.20149644370632025,0.29849704261379095,-0.07649807212629156,0.17349867103376226,-0.12767353758940025,31.25002980235081,-40.90063662934409,0.12499837158002765,3,0.037499427795410156,-0.0625004768371582,-0.4362504482269287,-0.565000057220459,0.5399999618530273,0,0.036314365777142754,-1.2535218834957715,9.477499961853027,1.4651088518656035,9.31999969482422,-1.0000169543250483,9.212499618530273,0.036314365777142754 6053,2004-03-09,9.287500381469727,9.380000114440918,9.147500038146973,9.149999618530273,171600.0,0.006775067470516705,-2.2631607126126005,-0.6111160561016238,58.37701432709966,57.96905608515832,-0.0692481058810106,-0.09910301602507232,-0.41408090820154086,-0.7105244156146,21.65202427763547,0.2325000762939453,0.10109707204633445,0.0913753032684319,-0.12493027179886873,0.30768087833573254,-0.016777484265217524,0.19952809080208134,-0.15795968509982572,45.161361773761264,-28.34292306892784,0.10815278753365003,3,-0.025000572204589844,-0.10500049591064453,-0.4987504482269287,-0.627500057220459,0.4874992370605469,1,0.026110292494339715,-1.3541617824119345,9.225000381469727,-1.2535218834957715,9.477499961853027,1.4651088518656035,9.31999969482422,0.026110292494339715 6054,2004-03-10,9.1850004196167,9.44499969482422,9.1850004196167,9.3125,61600.0,-0.011036334604899056,-3.078433425833841,-0.927264530448051,53.86478081592223,57.027253347900626,0.041101377826205265,-0.008664189623868168,-0.3021278845142188,-0.5993876960920694,19.904007089489,0.2599992752075213,0.09666496022124704,-0.0037496566772468043,-0.2103161666188207,0.20281685326432708,-0.10703291164803375,0.09953359829354014,-0.03750038146972656,10.638407241973578,-62.80745067550269,0.10328325497078666,3,0.0774993896484375,0.0024995803833007812,-0.4087505340576172,-0.5250000953674316,0.5649995803833008,2,0.0484485219917703,-2.2631607126126005,9.287500381469727,-1.3541617824119345,9.225000381469727,-1.2535218834957715,9.477499961853027,0.0484485219917703 6055,2004-03-11,9.100000381469727,9.229999542236328,9.09749984741211,9.149999618530273,155200.0,-0.009254222565459602,-3.8181439866833125,0.3921521695227125,51.02975028130126,55.502979388306734,0.13084729871224887,0.0628204840622999,-0.21032126751932267,-0.505838154224918,17.74976315139729,0.13249969482421875,0.09123913501927206,-0.07812471389770437,-0.27969008514574334,0.1234406573503346,-0.17890739952172474,0.022657971726316006,0.39999961853027344,0.6212504620283756,-71.706705590882,0.10078268562401982,3,0.16249942779541016,0.08749961853027344,-0.3143754005432129,-0.440000057220459,0.6499996185302734,3,0.06593400029050378,-3.078433425833841,9.1850004196167,-2.2631607126126005,9.287500381469727,-1.3541617824119345,9.225000381469727,0.06593400029050378 6056,2004-03-12,9.092499732971193,9.11750030517578,8.850000381469727,8.850000381469727,234000.0,-0.0008242470531987234,-1.206190837623226,-4.850061036087622,48.45604538489915,53.877638312745255,0.1322695767680404,0.06312183713850317,-0.18951328338187245,-0.490024245545408,15.562383865381266,0.2674999237060529,0.07921192526309362,-0.07900032997131134,-0.2827764888246751,0.12477582888205241,-0.18088840939799233,0.022887749455369644,0.39945026397704986,37.30761443364944,-31.32037567318863,0.10188807942668163,3,0.0825004577636701,0.0825004577636701,-0.3068747520446795,-0.42874956130981623,0.7075004577636701,4,0.06406384106357565,-3.8181439866833125,9.100000381469727,-3.078433425833841,9.1850004196167,-2.2631607126126005,9.287500381469727,0.06406384106357565 6057,2004-03-15,9.012499809265137,9.142499923706056,9.012499809265137,9.112500190734863,110000.0,-0.008798452136980606,-1.599992370634608,-0.4123738098702576,43.79233944057473,54.848420569420135,0.20874667860410412,0.14878081699545476,-0.09444342377276449,-0.4030099686769617,14.57243006285299,0.13000011444091975,0.06653060489579232,-0.15775022506713832,-0.3652599450474856,0.04975949491320897,-0.26150508505731196,-0.053995365076964674,0.4537722030639664,27.31085971835312,-37.97148614342749,0.1037548599901739,3,0.16250038146972656,0.16250038146972656,-0.2031247615814209,-0.34874963760375977,0.8375005722045898,0,0.08405000438610832,-1.206190837623226,9.092499732971193,-3.8181439866833125,9.100000381469727,-3.078433425833841,9.1850004196167,0.08405000438610832 6058,2004-03-16,8.642499923706055,9.024999618530273,8.587499618530272,9.012499809265137,338000.0,-0.04105407971034969,1.2151926545256218,3.699984741269145,32.252545952124905,53.62723701268517,0.5613548808319191,0.5119499643748213,0.2851869672163545,-0.02332582887817658,15.078601534509339,0.4375000000000018,0.0345799510640763,-0.5067501068115234,-0.8188318958965954,-0.19466831772645143,-0.6627910013540603,-0.35070921226898655,0.7991212233886742,6.414029187436371,-53.502841536249214,0.15604089454253622,3,0.40124988555908203,0.40124988555908203,0.16687512397766113,0.046250343322753906,1.1949996948242188,1,0.12988144975711502,-1.599992370634608,9.012499809265137,-1.206190837623226,9.092499732971193,-3.8181439866833125,9.100000381469727,0.12988144975711502 6059,2004-03-17,8.975000381469727,9.100000381469727,8.697500228881836,8.697500228881836,130800.0,0.03847271746588454,-1.900900405526153,-0.7500006443747375,44.90934909152243,52.367168175180424,0.21414155293494552,0.1764874651453443,-0.032492387524268196,-0.3434715490457254,15.398194024841095,0.4575004577636719,0.013713997985565385,-0.1666246891021732,-0.4882500063996549,0.15500062819530847,-0.32743734775091404,-0.005812030453432371,0.415373473911135,60.31140995383781,3.5370755800336298,0.1608126586487411,3,0.06874942779541016,0.06874942779541016,-0.16562533378601074,-0.2625002861022949,0.8099994659423828,2,0.08913640145489787,1.2151926545256218,8.642499923706055,-1.599992370634608,9.012499809265137,-1.206190837623226,9.092499732971193,0.08913640145489787 6060,2004-03-18,8.927499771118164,9.0,8.800000190734863,9.0,376400.0,-0.005292546889427929,4.517218699850043,-0.2612619424015396,41.77214306983685,48.10440453519364,0.22362781783901653,0.22135753198987373,0.03272613603383334,-0.2828887966549516,15.735057690473386,0.19999980926513672,0.024364248320491555,-0.20525031089782786,-0.5406327064923104,0.13013208469665472,-0.37294150869506915,-0.03755911310058657,0.4147016300516615,61.26125506907684,8.313214231155563,0.16769119779724107,3,0.11625003814697266,0.11625003814697266,-0.008124589920043945,-0.16749954223632812,0.8600006103515625,3,0.09213108372657164,-1.900900405526153,8.975000381469727,1.2151926545256218,8.642499923706055,-1.599992370634608,9.012499809265137,0.09213108372657164 6061,2004-03-19,8.984999656677246,9.022500038146973,8.975000381469727,8.987500190734863,308000.0,0.006440760238953347,-3.222363513055273,0.034490016047986106,44.692725226857156,46.5718548433487,0.09936971864114241,0.16503377591177504,-0.0069089253856020605,-0.32612084574488165,16.139809821196444,0.0950002670288086,0.023560667401774538,-0.14312539100646937,-0.4842184495435671,0.19796766753062833,-0.3136719202750182,0.02742113826207948,0.3119196375342064,71.62158911265365,20.041363396989908,0.17054652926854844,3,0.03125,0.058750152587890625,-0.05062460899353027,-0.20999956130981445,0.8250007629394531,4,0.08514194463594005,4.517218699850043,8.927499771118164,-1.900900405526153,8.975000381469727,1.2151926545256218,8.642499923706055,0.08514194463594005 6062,2004-03-22,8.9399995803833,8.960000038146973,8.899999618530273,8.949999809265137,92000.0,-0.005008355928038721,2.999936423167398,3.9992372234935165,44.692725226857156,45.05137827665509,0.11140654348406365,0.20602653905388735,0.05564021090872728,-0.2679277843460177,16.568218929761176,0.08500003814697266,-0.0001746543479974605,-0.17887544631958008,-0.5302056769473182,0.17245478430815808,-0.35454056163344916,-0.003210331005710998,0.3143545332872808,68.78037797080748,15.893791520073414,0.17566511531386922,3,0.07625007629394531,0.10375022888183594,0.004375457763671875,-0.16499948501586914,0.8225002288818359,0,0.09619694079613028,-3.222363513055273,8.984999656677246,4.517218699850043,8.927499771118164,-1.900900405526153,8.975000381469727,0.09619694079613028 6063,2004-03-23,9.037500381469727,9.112500190734863,8.9399995803833,8.9399995803833,160400.0,0.010906130387340118,-2.5384449856705498,-9.749856952126645,45.152381646784825,44.083333924528716,-0.028257712410404423,0.10505148338093306,-0.018061644157036483,-0.3526524032867222,16.581671915392864,0.1725006103515625,-0.05860669208593983,-0.07574968338012766,-0.428580852423341,0.27708148566308566,-0.2521652679017343,0.100665901141479,0.17684246249243607,81.92775514237324,31.53370596007366,0.17641558452160683,3,-0.12875080108642578,0.006249427795410156,-0.09062528610229492,-0.2625002861022949,0.6499996185302734,1,0.08990317739470655,2.999936423167398,8.9399995803833,-3.222363513055273,8.984999656677246,4.517218699850043,8.927499771118164,0.08990317739470655 6064,2004-03-24,9.0024995803833,9.06999969482422,9.0,9.012499809265137,112000.0,-0.00387284089726736,-8.333672431332891,-0.10256560736328335,40.83695306939483,42.95080090098355,-0.024436897482607023,0.13433842291425435,0.016563051195976897,-0.3056677645915915,16.58225528483304,0.06999969482422053,-0.08555103402942876,-0.1027504444122318,-0.45812623486358994,0.25262534603912634,-0.28043833963791087,0.07493745081344727,0.17423267005294818,64.7998046875,19.82628145687149,0.17768789522567918,3,-0.13749980926513672,0.04125022888183594,-0.05562448501586914,-0.22749948501586914,0.6975002288818359,2,0.09275202189028264,-2.5384449856705498,9.037500381469727,2.999936423167398,8.9399995803833,-3.222363513055273,8.984999656677246,0.09275202189028264 6065,2004-03-25,9.074999809265137,9.125,9.0,9.024999618530273,77600.0,0.008053344322260791,-1.500014305196601,-4.999904634751097,37.78453886816568,41.76507795467984,-0.11270895189663754,0.058331234196085546,-0.05072348431896856,-0.3673174515910169,16.474850984074003,0.125,-0.11797213450226884,-0.026125192642211914,-0.3808619951590977,0.32861160987467386,-0.2034935939006548,0.15124320861623097,0.066378483256754,77.77773068282966,37.547620770507066,0.17736840125844305,3,-0.21000003814697266,-0.03125,-0.10687470436096191,-0.2999997138977051,0.6149997711181641,3,0.07823692044842767,-8.333672431332891,9.0024995803833,-2.5384449856705498,9.037500381469727,2.999936423167398,8.9399995803833,0.07823692044842767 6066,2004-03-26,9.032500267028807,9.0600004196167,8.987500190734863,9.012499809265137,84000.0,-0.0046831452484373814,-1.0714441416893732,0.400007629365392,43.30435717171604,41.71085770258443,-0.08897169526778725,0.0907144907908588,-0.007345760908931354,-0.3158208130986875,16.01240790494391,0.08749961853027344,-0.14137098325692676,-0.05924973487854146,-0.4106534339316532,0.2921539641745703,-0.23495158440509734,0.11645211464801442,0.09249973297119318,58.8890772686806,16.799188595415117,0.17570184952655596,3,-0.1762504577636701,0.011249542236329901,0.042499780654909,-0.2575001716613752,0.6799993515014666,4,0.08358705697434465,-1.500014305196601,9.074999809265137,-8.333672431332891,9.0024995803833,-2.5384449856705498,9.037500381469727,0.08358705697434465 6067,2004-03-29,9.212499618530273,9.25,9.037500381469727,9.050000190734863,140800.0,0.019927965256587354,-1.2666741265570403,8.12478542819069,47.58840333681276,43.41484185643863,-0.2655421913552267,-0.09099691181129543,-0.18435721685242967,-0.49051509943204863,16.228483341092485,0.21749973297119318,-0.15194253452177264,0.11887464523315394,-0.23479222872252592,0.4725415191888338,-0.0579587917446851,0.295708082210993,-0.6250000000000018,87.90311912606634,44.29320446150161,0.17683343697783954,3,-0.23874950408935547,-0.16874980926513672,-0.12999963760375977,-0.4374995231628418,0.47500038146972656,0,0.06485762017125052,-1.0714441416893732,9.032500267028807,-1.500014305196601,9.074999809265137,-8.333672431332891,9.0024995803833,0.06485762017125052 6068,2004-03-30,9.395000457763672,9.397500038146973,9.202500343322754,9.212499618530273,139600.0,0.019810132623105936,1.0799967447916667,1.1230860422669946,56.422007378567145,44.69402611055472,-0.36886562617642404,-0.26627891491369127,-0.35693278630532177,-0.6680328277723788,16.297059398021357,0.19499969482421875,-0.15446268424968324,0.28812546730041433,-0.09027114915287804,0.6665220837537067,0.09892715907376726,0.4773237755270614,-0.7942508316040051,99.39034602108319,49.477811571929934,0.1891983082266462,3,-0.2962503433227539,-0.35125064849853516,-0.3125004768371582,-0.6200003623962402,0.29999923706054865,1,0.03911648042526461,-1.2666741265570403,9.212499618530273,-1.0714441416893732,9.032500267028807,-1.500014305196601,9.074999809265137,0.03911648042526461 6069,2004-03-31,9.350000381469727,9.36750030517578,9.3149995803833,9.362500190734863,122400.0,-0.004789789686147294,3.6667231806049956,-0.06849179060021111,57.83697522604128,46.4790074612441,-0.2962294606450655,-0.22182240088223182,-0.30708080207885224,-0.6196578589574315,16.369341390278713,0.0800008773803711,-0.14500223704790116,0.23625035285949636,-0.15500459635096497,0.6275053020699577,0.04062287825426658,0.43187782746472614,-0.7173807388305669,88.4147135719536,30.93423997442597,0.19562747460523056,3,-0.20125055313110352,-0.30625057220458984,-0.2675004005432129,-0.5750002861022949,0.27499961853027344,2,0.03609621441290489,1.0799967447916667,9.395000457763672,-1.2666741265570403,9.212499618530273,-1.0714441416893732,9.032500267028807,0.03609621441290489 6070,2004-04-01,9.362500190734863,9.399999618530273,9.324999809265137,9.324999809265137,125200.0,0.0013368779417282095,-2.999949137887188,-3.0000762951094835,58.437502235170896,48.00620490661229,-0.2688028709041923,-0.2434570963351863,-0.3088417763634528,-0.6283964034605951,15.95839531189524,0.07499980926513672,-0.08029191179082673,0.24662513732910085,-0.1497743080271423,0.643024582685344,0.04842541465098016,0.44482486000722155,-0.6992853322753909,90.90921701496057,29.601514871650778,0.1981997226781212,4,-0.21250057220458984,-0.31875038146972656,-0.29250025749206543,-0.5875000953674316,0.09000015258789062,3,0.036048022606639085,3.6667231806049956,9.350000381469727,1.0799967447916667,9.395000457763672,-1.2666741265570403,9.212499618530273,0.036048022606639085 6071,2004-04-02,9.550000190734863,9.5649995803833,9.412500381469727,9.412500381469727,216800.0,0.020026701861704632,-1.2181732429826813,3.6666242815726564,65.73937443519657,50.34472148531667,-0.410944388762422,-0.44822794930224674,-0.48416989251163756,-0.8112062365564512,14.905079776110803,0.2024993896484375,-0.05235144525354407,0.4305001258850094,0.019133029583928263,0.8418672221860906,0.22481657773446884,0.63618367403555,-0.8425782466711436,97.1565094924637,30.24520210025196,0.20568354815054085,4,-0.2975006103515625,-0.47375059127807617,-0.5018751621246338,-0.7750000953674316,-0.12250041961669922,4,0.014659621659930622,-2.999949137887188,9.362500190734863,3.6667231806049956,9.350000381469727,1.0799967447916667,9.395000457763672,0.014659621659930622 6072,2004-04-05,9.5600004196167,9.5625,9.517499923706056,9.529999732971193,150400.0,0.001047144364618724,1.5714441416892717,0.218187114628331,84.04447687441736,54.666065399498066,-0.3617953312080644,-0.45518138160688437,-0.4820340747402234,-0.8063512266678909,14.43936168649665,0.045000076293943536,-0.010294245938450075,0.42375035285949636,-0.030726260418962426,0.8782269661379551,0.19651204622026697,0.6509886594987258,-0.7839722646474137,98.6209182653351,23.06333756531407,0.2272383066392291,4,-0.2837505340576172,-0.4837508201599121,-0.5087504386901855,-0.7850003242492676,0.0774993896484375,0,0.01595179834936533,-1.2181732429826813,9.550000190734863,-2.999949137887188,9.362500190734863,3.6667231806049956,9.350000381469727,0.01595179834936533 6073,2004-04-06,9.529999732971193,9.550000190734863,9.517499923706056,9.550000190734863,182400.0,-0.003138147000908753,2.249952317375371,-0.666666666666647,76.55491825345767,58.63472819772727,-0.28450559574750045,-0.4280269126665974,-0.44080166877907523,-0.7631954837699428,14.462712046351541,0.042500495910642755,0.024172953794558083,0.3816246986389178,-0.1018560052159696,0.8651054024938052,0.1398843467114741,0.6233650505663615,-0.6908538639687869,86.00006103515696,8.162240099384363,0.2417403519274437,4,-0.25374984741211115,-0.4537501335144061,-0.44124984741211115,-0.7549996376037615,-0.029999732971193183,1,0.016526786090444334,1.5714441416892717,9.5600004196167,-1.2181732429826813,9.550000190734863,-2.999949137887188,9.362500190734863,0.016526786090444334 6074,2004-04-07,9.630000114440918,9.642499923706056,9.524999618530273,9.529999732971193,127600.0,0.010493219755689065,-1.1363573311139177,-4.999904634751452,82.0044924683811,63.54805637552897,-0.31976057981460926,-0.5196209107775971,-0.5282573560618324,-0.8499245330862024,14.298785236835847,0.11750030517578303,0.06850336786457767,0.45937509536743093,-0.06998392513165541,0.9887341158665173,0.19469558511788776,0.7240546056169741,-0.7327859485280399,96.06305361900446,15.462160663278596,0.2646795102495434,4,-0.315000057220459,-0.5150003433227539,-0.5143752098083496,-0.8550000190734863,-0.24250030517578125,2,0.00674969674048409,2.249952317375371,9.529999732971193,1.5714441416892717,9.5600004196167,-1.2181732429826813,9.550000190734863,0.00674969674048409 6075,2004-04-08,9.699999809265137,9.699999809265137,9.600000381469727,9.604999542236328,167200.0,0.007268919417690256,1.105245193996888,0.9499990463293384,82.20714102835069,67.87058791515506,-0.3260704273850017,-0.5716755037951415,-0.5835925686663028,-0.9068695518436574,14.830540336975485,0.09999942779541016,0.11077885964794909,0.4993748188018792,-0.07888017560782146,1.0776298132115798,0.21024732159702886,0.7885023160067295,-0.7282570675729403,100.0,17.50884801260284,0.2891274972048506,4,-0.3312497138977051,-0.5562500953674316,-0.5843749046325684,-0.9249997138977051,-0.4025001525878906,3,-0.007731939251534703,-1.1363573311139177,9.630000114440918,2.249952317375371,9.529999732971193,1.5714441416892717,9.5600004196167,-0.007731939251534703 6076,2004-04-12,9.675000190734863,9.710000038146973,9.612500190734863,9.662500381469727,546800.0,-0.0025772803115310383,1.363646872507427,0.13157656979370577,83.71556061070038,71.88471650114256,-0.2238924364113828,-0.5278626738075172,-0.5430300680623148,-0.867071714281396,16.136212924919743,0.09749984741210938,0.1687465465689364,0.4452501773834232,-0.1677106959826613,1.0582110507495077,0.13876974070038095,0.7517306140664655,-0.6158666009339147,81.81827189362434,-2.307761814610032,0.3064804366830421,4,-0.21875,-0.5262503623962402,-0.5418753623962402,-0.9000000953674316,-0.41499996185302734,0,-0.02299739979593829,1.105245193996888,9.699999809265137,-1.1363573311139177,9.630000114440918,2.249952317375371,9.529999732971193,-0.02299739979593829 6077,2004-04-13,9.770000457763672,9.8100004196167,9.662500381469727,9.672499656677246,337600.0,0.009819148853328574,-1.510652803817965,7.80018310826276,83.67811717330453,74.91317314500228,-0.25869978225960644,-0.5936393376789244,-0.6231381200433574,-0.9463715196040567,17.790575785830047,0.14750003814697266,0.23437129917291522,0.5023754119873054,-0.14661691352200634,1.1513677374966171,0.17787924923264953,0.8268715747419613,-0.6197455651942807,86.32482255166941,1.8413783698355388,0.3244961627546556,4,-0.20750045776367188,-0.5712504386901855,-0.5575006008148193,-0.9262504577636719,-0.4200000762939453,1,-0.035056363418421554,1.363646872507427,9.675000190734863,1.105245193996888,9.699999809265137,-1.1363573311139177,9.630000114440918,-0.035056363418421554 6078,2004-04-14,9.765000343322754,9.800000190734863,9.75,9.770000457763672,253600.0,-0.0005117824162377271,-1.8570883627149124,-0.051282803681641675,86.05201691812385,78.04817777745588,-0.21869372240675666,-0.5272656843313897,-0.6029968471076081,-0.9253809495485381,17.705691912698917,0.05000019073486328,0.29597999856414603,0.44125027656555105,-0.17335406205125814,1.0558546151823602,0.13394810725714734,0.7485524458739548,-0.5091861664257937,84.21054392745403,-2.648621988861109,0.30730216930840437,4,-0.19750022888183594,-0.5662503242492676,-0.5525004863739014,-0.9212503433227539,-0.41499996185302734,2,-0.01305688986942033,-1.510652803817965,9.770000457763672,1.363646872507427,9.675000190734863,1.105245193996888,9.699999809265137,-0.01305688986942033 6079,2004-04-15,9.774999618530273,9.78499984741211,9.75,9.765000343322754,159200.0,0.0010239912806921936,1.3333439298089456,-1.9998092695021934,85.17587385810666,81.01910795778208,-0.18111292338336327,-0.49988751623192584,-0.5996832688636093,-0.9192491231512214,18.03444897186044,0.034999847412109375,0.34242378525245876,0.41124958992004323,-0.2118593754588325,1.034358555298919,0.09969510723060537,0.7228040726094811,-0.4305156427981558,83.33295489121303,-4.481834081459041,0.3115544826894383,4,-0.16374921798706055,-0.5762495994567871,-0.5524997711181641,-0.9312496185302734,-0.3874998092651367,3,-0.028132954400219345,-1.8570883627149124,9.765000343322754,-1.510652803817965,9.770000457763672,1.363646872507427,9.675000190734863,-0.028132954400219345 6080,2004-04-16,9.75,9.762499809265137,9.729999542236328,9.75,218000.0,-0.00255750583180403,1.6000610360875869,0.0,86.70075503691297,83.34815024686168,-0.10657327918017856,-0.4322716013967671,-0.5590495557760455,-0.8770621352544552,18.320539075242404,0.04500007629394531,0.3604026562753688,0.3451249599456787,-0.26519111690647357,0.955441036797831,0.03996692151960346,0.650282998371754,-0.33103339324634895,69.62007590755888,-20.950870515229653,0.30515803842607614,4,-0.08624982833862305,-0.5512499809265137,-0.5250000953674316,-0.90625,-0.36999988555908203,4,-0.037179506742037294,1.3333439298089456,9.774999618530273,-1.8570883627149124,9.765000343322754,-1.510652803817965,9.770000457763672,-0.037179506742037294 6081,2004-04-19,9.75,9.75,9.65999984741211,9.675000190734863,136400.0,0.0,1.4000101725519118,100.0,83.69905768678863,83.30977033712514,-0.08405958935332691,-0.3921256185193158,-0.5436572812163316,-0.8606184007712372,18.546347241336942,0.09000015258789062,0.38189776885566573,0.3068749427795403,-0.28834492178219406,0.9020948073412747,0.00926501049867312,0.6044848750604075,-0.2684679831882608,59.99987284390954,-29.631736059052415,0.29760993228086735,4,-0.08624982833862305,-0.5512499809265137,-0.5250000953674316,-0.90625,-0.17500019073486328,0,-0.0464102916228466,1.6000610360875869,9.75,1.3333439298089456,9.774999618530273,-1.8570883627149124,9.765000343322754,-0.0464102916228466 6082,2004-04-20,9.800000190734863,9.8125,9.71500015258789,9.75,182000.0,0.005128224690755134,1.6000025431379779,0.6666709052299633,80.45110948898845,83.74268047440634,-0.10776866178124322,-0.39462591609370534,-0.5772862541738917,-0.8983077144339724,18.58653570693301,0.09749984741210938,0.40550793634368,0.3138751029968265,-0.2518301070198916,0.8795803130135447,0.03102249798846657,0.5967277080051865,-0.2659132294743305,91.80341196187808,3.2655103344645653,0.2828526050083592,4,-0.13125038146972656,-0.6000003814697266,-0.625,-0.9562501907348633,-0.2650003433227539,1,-0.05510203585134166,1.4000101725519118,9.75,1.6000610360875869,9.75,1.3333439298089456,9.774999618530273,-0.05510203585134166 6083,2004-04-21,9.850000381469727,9.850000381469727,9.75749969482422,9.787500381469727,294000.0,0.0051020601797675535,1.9600219726561932,1.2499952316466079,87.31342858688276,84.33256226535097,-0.12024860230731527,-0.4012045944006797,-0.6094325203408744,-0.9363796574528962,19.56700200198462,0.09250068664550604,0.4019081568853977,0.32325029373168945,-0.22317148607124437,0.8696720735346233,0.05003940383022254,0.5964611836331564,-0.2657990732360904,100.0,10.97367214705892,0.27321088990146686,4,-0.125,-0.6312503814697266,-0.6750001907348633,-1.0062503814697266,-0.367500305175783,2,-0.050761419353914206,1.6000025431379779,9.800000190734863,1.4000101725519118,9.75,1.6000610360875869,9.75,-0.050761419353914206 6084,2004-04-22,9.837499618530273,9.850000381469727,9.7475004196167,9.850000381469727,394800.0,-0.0012691129396269485,15.398992981385414,-0.20001220703125,85.44766399970412,84.69262037327914,-0.08405830688322524,-0.3403923698861817,-0.5929590740237458,-0.9142973064148165,20.569154780226764,0.10249996185302734,0.37440954293277606,0.268999528884887,-0.2346931593988586,0.7726922171686326,0.017153184743014194,0.5208458730267598,-0.2001384956494192,93.42066957787482,4.441150143606109,0.25184634414187235,4,-0.10624933242797852,-0.5637493133544922,-0.7937498092651367,-0.9937496185302734,-0.33500003814697266,3,-0.04955519755673232,1.9600219726561932,9.850000381469727,1.6000025431379779,9.800000190734863,1.4000101725519118,9.75,-0.04955519755673232 6085,2004-04-23,9.78499984741211,9.802499771118164,9.762499809265137,9.774999618530273,115200.0,-0.0053366986687627405,-1.2857220708446866,-0.7999694842844065,71.96255185039294,83.38673051102276,-0.020376059616413755,-0.24451004363866247,-0.5363699901504866,-0.850028890413741,21.934959705355084,0.07499980926513672,0.3710975623481758,0.180999755859375,-0.27396806388502704,0.635967575603777,-0.046484154012826906,0.4084836657315769,-0.10511087281347997,65.78928876173266,-21.24065919672212,0.22748390987220132,4,-0.029999732971191406,-0.45999956130981445,-0.7412500381469727,-0.9412498474121094,-0.33500003814697266,4,-0.040623407700113745,15.398992981385414,9.837499618530273,1.9600219726561932,9.850000381469727,1.6000025431379779,9.800000190734863,-0.040623407700113745 6086,2004-04-26,9.787500381469727,9.822500228881836,9.774999618530273,9.774999618530273,144000.0,0.0002555476848862259,-6.599633811412877,1.2500476826244515,71.56393220338998,82.04070995881004,-0.005856056126484432,-0.197683027553051,-0.5318470364599577,-0.8420638073190627,23.349674975286497,0.0475006103515625,0.35199090835383906,0.1457502841949463,-0.22751093493142172,0.5190115033213143,-0.040880325368236825,0.3323808937581294,-0.07358912549687702,53.703782195283914,-30.54388281696506,0.18663060956318359,4,-0.032500267028808594,-0.41250038146972656,-0.7437505722045898,-0.9437503814697266,-0.28750038146972656,0,-0.0416347638463761,-1.2857220708446866,9.78499984741211,15.398992981385414,9.837499618530273,1.9600219726561932,9.850000381469727,-0.0416347638463761 6087,2004-04-27,9.8100004196167,9.8125,9.762499809265137,9.787500381469727,228800.0,0.002298854382633886,2.6364834402635684,1.7998931949954227,76.92311924586429,81.02638799522563,-0.024680859595855864,-0.18248052358784506,-0.5408727151410453,-0.8536615563636634,25.147403927244028,0.05000019073486328,0.3272689451151418,0.13837528228759766,-0.18214749502715044,0.45889805960234575,-0.02188610636977728,0.2986366709449726,-0.06887133854447391,60.975632449129606,-22.09817939887104,0.16026138865737424,4,-0.05500030517578125,-0.4350004196166992,-0.7800006866455078,-0.9662504196166992,-0.37000083923339844,1,-0.023955209000974143,-6.599633811412877,9.787500381469727,-1.2857220708446866,9.78499984741211,15.398992981385414,9.837499618530273,-0.023955209000974143 6088,2004-04-28,9.762499809265137,9.795000076293944,9.7475004196167,9.795000076293944,148000.0,-0.0048420599714325,1.9230317791017097,-1.4444538634339905,64.17106954162503,78.6925208489499,0.0250634366045297,-0.1117664493683268,-0.48097783019256823,-0.7928295206910327,26.314442567396956,0.0625,0.3016461201534959,0.0724997043609612,-0.22235967164216142,0.3673590803640838,-0.07492998364059922,0.21992939236252163,0.08750057220458984,14.633556322630467,-64.03788021298739,0.147429688001561,4,-0.00749969482421875,-0.36749982833862305,-0.7325000762939453,-0.9187498092651367,-0.3924999237060547,2,-0.023303453654064832,2.6364834402635684,9.8100004196167,-6.599633811412877,9.787500381469727,-1.2857220708446866,9.78499984741211,-0.023303453654064832 6089,2004-04-29,9.6875,9.712499618530273,9.637499809265137,9.649999618530273,201200.0,-0.007682438999277452,-1.399993896484375,-1.153848411044988,48.67727110341445,74.4676893007834,0.0964934765227845,-0.010736035723359905,-0.39629515891787115,-0.7099484721915648,27.171179272307842,0.125,0.2663001360157029,-0.019375085830688477,-0.26718056308383886,0.2284303914224619,-0.14327782445726278,0.10452765279588583,0.16045038223266594,27.027068824199556,-46.92452060383498,0.12390273862657489,4,0.05625009536743164,-0.2687497138977051,-0.7112503051757812,-0.84375,-0.3050003051757795,3,-0.021161282447076823,1.9230317791017097,9.762499809265137,2.6364834402635684,9.8100004196167,-6.599633811412877,9.787500381469727,-0.021161282447076823 6090,2004-04-30,9.699999809265137,9.8125,9.68000030517578,9.699999809265137,127600.0,0.0012903028918851422,-5.625149015306353,0.0,52.71734398129144,71.02527666683928,0.08510496245807175,0.003525980372586446,-0.3980418632042415,-0.7103027933932928,28.142637468808218,0.13249969482422053,0.22819352814861027,-0.02375025749206472,-0.21150361506205861,0.16400310007792918,-0.11762693627706255,0.07012642129293312,0.1395325500488287,33.78370715563414,-37.55461189298864,0.09387667878499727,4,0.04375028610229492,-0.2812495231628418,-0.7456250190734863,-0.8562498092651367,-0.375,4,-0.020360848738696924,-1.399993896484375,9.6875,1.9230317791017097,9.762499809265137,2.6364834402635684,9.8100004196167,-0.020360848738696924 6091,2004-05-03,9.6899995803833,9.725000381469727,9.65999984741211,9.6875,86000.0,-0.001030951451389095,-1.260892640936759,100.0,39.33324347624847,66.45662488764594,0.09577035661665079,0.02587922695672873,-0.37629651014156096,-0.6924828989326439,28.405281883023125,0.06500053405761719,0.19132611528140409,-0.04075045585632253,-0.21083642175649864,0.12933551004385357,-0.1257934388064097,0.04429252709376463,0.14145147692871163,29.999836513152516,-37.81344963761809,0.0850429829500878,5,0.05375051498413086,-0.27124929428100586,-0.7356247901916504,-0.8037495613098145,-0.3099994659423828,0,-0.024767779309714966,-5.625149015306353,9.699999809265137,-1.399993896484375,9.6875,1.9230317791017097,9.762499809265137,-0.024767779309714966 6092,2004-05-04,9.712499618530273,9.725000381469727,9.649999618530273,9.675000190734863,131200.0,0.002321985461436249,1.3999877931550118,15.00228920259443,43.312024530635355,61.56757999250733,0.06655170217112527,0.016221520157547076,-0.38807910286530856,-0.7036797838173392,28.649100177594043,0.07500076293945312,0.15423189977056317,-0.025875377655030007,-0.17626344823326257,0.12451269292320255,-0.1010694129441454,0.04931865763408538,0.11119338885986352,42.856987155383344,-21.936917897022973,0.07519403528911595,5,0.0312504768371582,-0.2687492370605469,-0.7624998092651367,-0.6687498092651367,-0.2974996566772461,1,-0.02187898346218209,-1.260892640936759,9.6899995803833,-5.625149015306353,9.699999809265137,-1.399993896484375,9.6875,-0.02187898346218209 6093,2004-05-05,9.6875,9.725000381469727,9.637499809265137,9.699999809265137,133200.0,-0.0025739633989356747,1.7999755863100233,-0.3333333333333333,39.26388264809406,56.436048731217326,0.07384181076430707,0.05652365952777316,-0.3532375018852658,-0.6657310732084625,28.86358991857709,0.08750057220458984,0.12637082545375478,-0.05875000953674281,-0.17604981806151443,0.05854979898802881,-0.11739991379912951,-0.00010010527435611039,0.12874527946513759,28.571506422308325,-32.47789580599436,0.05864990426238584,5,0.04250001907348633,-0.16124963760375977,-0.6787500381469727,-0.6437501907348633,-0.21000003814697266,2,-0.025548430412046352,1.3999877931550118,9.712499618530273,-1.260892640936759,9.6899995803833,-5.625149015306353,9.699999809265137,-0.025548430412046352 6094,2004-05-06,9.69499969482422,9.72249984741211,9.550000190734863,9.662500381469727,137600.0,0.0007741620463710408,2.942866485013624,-2.5999847409782455,42.94870227365008,53.21228766713479,0.04917393550798366,0.057069218616815576,-0.3510081454022167,-0.6637790559786598,28.419466285507788,0.1724996566772461,0.10188908485594617,-0.054500293731686966,-0.1613772259142543,0.052376638450880364,-0.10793875982296974,-0.0010618276404041893,0.1140957658329178,55.237946456144336,-4.532042348176184,0.053438466091283235,5,-0.008749485015870917,-0.11249971389770685,-0.6237497329711932,-0.6512498855590838,-0.007499694824220526,3,-0.033522415626133895,1.7999755863100233,9.6875,1.3999877931550118,9.712499618530273,-1.260892640936759,9.6899995803833,-0.033522415626133895 6095,2004-05-07,9.625,9.725000381469727,9.5,9.682499885559082,185600.0,-0.007220185356126452,2.157880647557605,-1.769264628205784,36.413072773486356,49.30663661936772,0.10514833850833227,0.12770976881544271,-0.2717310165833595,-0.588231337589459,27.57353667556157,0.22500038146972656,0.06418987746679505,-0.12074999809265208,-0.2395390232251895,-0.0019609729601146597,-0.1801445106589199,-0.06135548552638426,0.16854974446180115,55.55546136565931,-4.012552087210288,0.05939451256626842,5,0.03125,-0.03749990463256836,-0.5287501811981201,-0.5812501907348633,0.14500045776367188,4,-0.02519483690137969,2.942866485013624,9.69499969482422,1.7999755863100233,9.6875,1.3999877931550118,9.712499618530273,-0.02519483690137969 6096,2004-05-10,9.452500343322754,9.602499961853027,9.449999809265137,9.600000381469727,170800.0,-0.017922042252181414,1.0000125072698507,2.5652231602341895,20.171710358286745,43.000924520748,0.2515880784304354,0.2979622986559658,-0.09378197647036401,-0.4053024041754796,26.61820146546896,0.17500019073486328,0.022061588283406763,-0.28212466239929235,-0.45716809761844956,-0.10708122718013513,-0.36964638000887184,-0.19460294478971285,0.31756542158210266,0.909283219875225,-52.326477322953814,0.08752171760957884,5,0.17874956130981445,0.17875003814697266,-0.35562562942504883,-0.4087505340576172,0.4974994659423828,0,-0.013488551116285663,2.157880647557605,9.625,2.942866485013624,9.69499969482422,1.7999755863100233,9.6875,-0.013488551116285663 6097,2004-05-11,9.427499771118164,9.510000228881836,9.412500381469727,9.4399995803833,66800.0,-0.0026448634008514604,-3.588380495029509,0.0847444476772379,12.107625619673783,37.21609741830896,0.24208258127307225,0.3119835029172897,-0.06205946627269654,-0.36895403186864684,25.323953015722722,0.09749984741210938,-0.004539127235357654,-0.29000020027160645,-0.5113596940791574,-0.06864070646405551,-0.4006799471753819,-0.17932045336783098,0.31055939822272016,4.7998046875,-40.764112191994805,0.11067974690377574,5,0.18500041961669922,0.2037506103515625,-0.2631251811981201,-0.35125017166137695,0.5974998474121094,1,-0.005038415044332778,1.0000125072698507,9.452500343322754,2.157880647557605,9.625,2.942866485013624,9.69499969482422,-0.005038415044332778 6098,2004-05-12,9.637499809265137,9.637499809265137,9.232500076293944,9.412500381469727,133200.0,0.022275263139260204,2.6000067817012904,-18.00022888532845,36.75498152651031,35.89139857643073,0.013954031364756148,0.09691032545335432,-0.2613080469269011,-0.5670682700824692,24.383732350018605,0.4049997329711932,-0.02779091505322029,-0.07362513542175364,-0.2965629565458645,0.14931268570235723,-0.18509404598380996,0.03784377514030268,0.06149230553120866,82.23339736340688,40.958193220825464,0.11146891056205573,5,-0.11499977111816406,-0.09624958038330078,-0.46125006675720215,-0.5612502098083496,0.35000038146972656,2,-0.02308688475388676,-3.588380495029509,9.427499771118164,1.0000125072698507,9.452500343322754,2.157880647557605,9.625,-0.02308688475388676 6099,2004-05-13,9.5,9.637499809265137,9.475000381469727,9.637499809265137,83200.0,-0.014267165964864659,1.3636313194015772,-0.6111118175383272,33.03572644992538,33.70455218405672,0.13640432140950942,0.22424886574168035,-0.11709248070649814,-0.42275252361394244,23.392700991229344,0.16249942779541016,-0.061513528944708185,-0.19737496376037633,-0.4370210059128077,0.04227107839205502,-0.3171979848365911,-0.07755194268416155,-0.26749992370605646,54.314671665143536,15.473593796554127,0.1198230210762156,5,-0.021249771118164062,0.04125022888183594,-0.32375025749206543,-0.4237504005432129,0.6049995422363281,3,-0.00236842506810242,2.6000067817012904,9.637499809265137,-3.588380495029509,9.427499771118164,1.0000125072698507,9.452500343322754,-0.00236842506810242 6100,2004-05-14,9.387499809265137,9.510000228881836,9.337499618530273,9.479999542236328,127200.0,-0.011842125340511878,1.2622866755467173,0.6727262638803154,28.947334078203397,32.5505622509406,0.22340848273625014,0.32485445298614835,-0.0025109096791879892,-0.30326293274601746,22.789323035575894,0.1725006103515625,-0.08786729006227212,-0.2917501449584954,-0.5668487755915557,-0.0166515143254351,-0.4292994602750255,-0.15420082964196524,-0.15499973297119318,38.27156423883815,1.2563823421256046,0.13754931531653006,5,0.09125041961669922,0.15375041961669922,-0.1724998950958252,-0.27250003814697266,0.8600006103515625,4,0.031957411113742396,1.3636313194015772,9.5,2.6000067817012904,9.637499809265137,-3.588380495029509,9.427499771118164,0.031957411113742396 6101,2004-05-17,9.297499656677246,9.362500190734863,9.199999809265137,9.362500190734863,78800.0,-0.009587233493103642,3.9999706564159747,0.7027105048817955,24.815685436478333,30.495413462700935,0.28147783746256394,0.3997095634192096,0.0834902459360869,-0.20840232728531127,22.96982768161278,0.1875,-0.10398727145346776,-0.3591252803802494,-0.6802962830042532,-0.0379542777562456,-0.5197107816922522,-0.1985397790682466,0.3400001525878906,22.285679408482142,-11.215406785616747,0.16058550131200222,5,0.16500043869018555,0.22750043869018555,-0.041249752044677734,-0.15374994277954102,1.295000076293947,0,0.050820200971676055,1.2622866755467173,9.387499809265137,1.3636313194015772,9.5,2.6000067817012904,9.637499809265137,0.050820200971676055 6102,2004-05-18,9.260000228881836,9.362500190734863,9.244999885559082,9.3125,90800.0,-0.00403328090133126,-1.8484764414851806,0.8076821502978374,25.062024404627323,28.91742921342685,0.2771895464331031,0.41600822999553166,0.12461254102687924,-0.16649058356724922,22.862398580576254,0.11750030517578125,-0.12643284169605096,-0.36962471008300746,-0.7286118991900778,-0.010637520975937065,-0.5491183046365418,-0.19013111552947315,0.36874958038330163,13.714381626674108,-21.257363219087257,0.17949359455353484,5,0.2024998664855957,0.2649998664855957,0.04249978065490723,-0.11125040054321289,0.6774997711181641,1,0.07451399172012985,3.9999706564159747,9.297499656677246,1.2622866755467173,9.387499809265137,1.3636313194015772,9.5,0.07451399172012985 6103,2004-05-19,9.350000381469727,9.397500038146973,9.262499809265137,9.262499809265137,167600.0,0.009719238700143906,-2.085699338426829,-1.6666848319709355,33.49633639504263,27.867166338026024,0.15006096356670184,0.3021184760951563,0.037340890977509034,-0.24939463670012962,22.45717683878075,0.13749980926513672,-0.1416921277589367,-0.2546245574951165,-0.6185984191142815,0.10934930412404853,-0.436611488304699,-0.07263762668553397,0.27017442779541057,34.28584507533482,-1.6210006752429393,0.18198693080958206,5,0.11249971389770508,0.17499971389770508,0.0306246280670166,-0.15125036239624023,0.8224992752075195,2,0.07219242882580978,-1.8484764414851806,9.260000228881836,3.9999706564159747,9.297499656677246,1.2622866755467173,9.387499809265137,0.07219242882580978 6104,2004-05-20,9.350000381469727,9.427499771118164,9.3125,9.357500076293944,44800.0,0.0,-1.7878577703796181,-0.08571023749057925,32.67328321975795,27.451634165389535,0.10725535886079207,0.2779756014508763,0.043430035010572965,-0.24142813576031408,22.018863044476586,0.11499977111816406,-0.16260991183821005,-0.23024959564208913,-0.593853165283095,0.1333539739989167,-0.41205138046259293,-0.048447810821585335,0.26177092779541056,48.38721585927478,11.707350190282604,0.18180178482050308,5,0.06874942779541016,0.17499971389770508,0.033124685287475586,-0.15125036239624023,1.0024995803833008,3,0.06818179500062516,-2.085699338426829,9.350000381469727,-1.8484764414851806,9.260000228881836,3.9999706564159747,9.297499656677246,0.06818179500062516 6105,2004-05-21,9.387499809265137,9.395000457763672,9.337499618530273,9.362500190734863,107600.0,0.0040106338251844065,1.8749761586877742,-3.3334181078339533,35.421676336708714,29.14607482965864,0.036345787238914795,0.2204733528128653,0.01532126735793149,-0.2715802370059208,21.556862228083094,0.05750083923339844,-0.18101232248111643,-0.17287516593933105,-0.5327920259632695,0.18704169408460736,-0.3528335959512994,0.007083264072637263,0.21603607000000125,82.4175962372826,43.0382785366765,0.17995843001196893,5,0.03125,0.13750028610229492,0.01750040054321289,-0.1887497901916504,1.1875,4,0.0764313978747615,-1.7878577703796181,9.350000381469727,-2.085699338426829,9.350000381469727,-1.8484764414851806,9.260000228881836,0.0764313978747615 6106,2004-05-24,9.380000114440918,9.4399995803833,9.375,9.407500267028807,56000.0,-0.0007989022611555319,-2.4666090229388127,-1.100022888532774,33.74082582284295,31.549763741121883,0.036296805221400774,0.20646437366934123,0.03255989559974459,-0.2535088077821701,20.80971563033083,0.06499958038330078,-0.20470524904383325,-0.15999984741210938,-0.5118257645801751,0.1918260697559564,-0.3359128059961414,0.015913111171922623,0.21546504342422068,69.23099495285419,29.040265165434505,0.17591295858403264,5,0.03874969482421875,0.14499998092651367,0.05124998092651367,-0.18125009536743164,1.390000343322754,0,0.0924840399351623,1.8749761586877742,9.387499809265137,-1.7878577703796181,9.350000381469727,-2.085699338426829,9.350000381469727,0.0924840399351623 6107,2004-05-25,9.574999809265137,9.574999809265137,9.337499618530273,9.38249969482422,139200.0,0.02078887979159072,1.4675329822492829,-6.999965321126758,45.283003778715255,32.497321769144655,-0.15151288833677157,-0.007424323300449842,-0.14765512537779024,-0.43549799505004927,19.730823767391385,0.23750019073486328,-0.21622924707963165,0.04674987792968821,-0.2820519304726137,0.3755516863319901,-0.11765102627146184,0.21115078213083827,0.01255604162800239,100.0,55.92957134850009,0.16440090420115053,5,-0.15625,-0.04999971389770508,-0.14374971389770508,-0.3762497901916504,1.0950002670288068,1,0.10626631268665765,-2.4666090229388127,9.380000114440918,1.8749761586877742,9.387499809265137,-1.7878577703796181,9.350000381469727,0.10626631268665765 6108,2004-05-26,9.53499984741211,9.5625,9.470000267028807,9.5625,33200.0,-0.004177541791104966,5.727215980025098,-0.1428578505927653,43.46938584854537,33.656617257880214,-0.14257484940276477,0.015450164980645553,-0.0811024376651428,-0.3833065611358233,18.749975845453488,0.1049995422363299,-0.2024404847474468,0.018124914169311168,-0.2917512013708645,0.32800102970948686,-0.1368131436007758,0.17306297193939812,0.04480488264846905,84.76190822195015,40.3648187142596,0.15493805777008748,5,-0.14750003814697266,-0.009999752044677734,-0.10062503814697266,-0.33500003814697266,1.0025005340576172,2,0.04221291652114001,1.4675329822492829,9.574999809265137,-2.4666090229388127,9.380000114440918,1.8749761586877742,9.387499809265137,0.04221291652114001 6109,2004-05-27,9.482500076293944,9.5625,9.462499618530273,9.53499984741211,57200.0,-0.005506006497988047,-1.1621543600635091,1.9090719933417208,44.09937495754854,35.340177355585226,-0.10372643936480941,0.05460397341983558,-0.012831656450540407,-0.3182379683357439,18.804481289846635,0.10000038146972656,-0.1826284323030265,-0.02412486076355158,-0.32362539309385774,0.2753756715667546,-0.17387512692870466,0.1256254054016015,0.09249973297119318,61.05277529041795,17.3208096641035,0.1497502661651533,5,-0.09500026702880682,0.042500019073488104,-0.010624885559080255,-0.26375007629394354,0.9724998474121129,3,0.07276557604342004,5.727215980025098,9.53499984741211,1.4675329822492829,9.574999809265137,-2.4666090229388127,9.380000114440918,0.07276557604342004 6110,2004-05-28,9.5024995803833,9.609999656677246,9.494999885559082,9.494999885559082,44800.0,0.002109096116893916,-29.667853509664294,-0.14285195277020407,52.3696356868183,38.401727383400775,-0.11811922464185187,0.02007906310203822,-0.014971269466013126,-0.32386795887838815,18.098735950950168,0.12749958038330256,-0.1922326416417146,0.00574965476989675,-0.2795942974075256,0.2910936069473191,-0.13692232131881532,0.14842163085860882,-0.30249977111816406,60.550436240318895,10.930697265806884,0.14267197608871132,5,-0.07499980926513672,0.008750438690185547,7.152557373046875e-07,-0.2837495803833008,0.6725006103515625,4,0.08945018879289868,-1.1621543600635091,9.482500076293944,5.727215980025098,9.53499984741211,1.4675329822492829,9.574999809265137,0.08945018879289868 6111,2004-06-01,9.449999809265137,9.487500190734863,9.362500190734863,9.487500190734863,84800.0,-0.00552483803593562,5.666598850516251,-5.000254323499491,51.03926503923508,41.28808745391275,-0.046614400591263205,0.056577511810875336,0.05329289628951983,-0.257597174708069,17.86108187193553,0.1399993896484375,-0.188621357504843,-0.034750127792358754,-0.30569805919078163,0.23619780360606413,-0.1702240934915693,0.1007238379068518,-0.24180000305175753,41.284467884803156,-13.426171991704415,0.1354739656992113,6,-0.013750076293945312,0.06125020980834961,0.09000039100646973,-0.23124980926513672,0.9149999618530273,1,0.11904762145042658,-29.667853509664294,9.5024995803833,-1.1621543600635091,9.482500076293944,5.727215980025098,9.53499984741211,0.11904762145042658 6112,2004-06-02,9.5,9.612500190734863,9.475000381469727,9.487500190734863,47200.0,0.005291025581380504,-6.333435060145978,-0.3333248563145313,42.54741762973365,42.2937631466562,-0.06592294930699616,-0.010707880889405885,0.021413843353339956,-0.2934756352474057,17.353157431893713,0.16250038146972656,-0.16792091821189636,0.025875043869017844,-0.2232563122584903,0.275006399996526,-0.09869063419473534,0.15044072193277103,-0.2837641967773443,54.99992370605469,3.6149626845780176,0.12456567806375374,6,-0.03749990463256836,0.006249904632568359,0.06500005722045898,-0.28125,0.6350002288818359,2,0.13368425871196554,5.666598850516251,9.449999809265137,-29.667853509664294,9.5024995803833,-1.1621543600635091,9.482500076293944,0.13368425871196554 6113,2004-06-03,9.4399995803833,9.512499809265137,9.4350004196167,9.5,55600.0,-0.006315833643863122,-1.2143080968405564,-4.800106813153277,46.449672420701,43.8244730578721,0.009148471886827991,0.03141012989542702,0.09606858612420055,-0.21720386330845187,17.03363571404503,0.0774993896484375,-0.13328978463881036,-0.02175035476684606,-0.24996464184046197,0.20646393230676985,-0.135857498303654,0.0923567887699619,-0.2079132016601566,30.999755859375,-19.187833308318716,0.11410714353680776,6,0.03500032424926758,0.06625032424926758,0.1250004768371582,-0.22124958038330078,0.7050008773803711,3,0.13029666849420551,-6.333435060145978,9.5,5.666598850516251,9.449999809265137,-29.667853509664294,9.5024995803833,0.13029666849420551 6114,2004-06-04,9.369999885559082,9.449999809265137,9.364999771118164,9.387499809265137,96000.0,-0.00741522223895863,-5.181786655569427,0.2916633553206707,48.90965917193517,45.3231378173417,0.09195331025306608,0.07991028960049817,0.18133969499495883,-0.14318994370355398,17.667066752508358,0.08500003814697266,-0.09578569237813817,-0.07550005912780833,-0.2786954493196614,0.12769533106404474,-0.17709775422373575,0.026097635968119093,-0.12269695435546879,2.9998779296875,-46.68346769054777,0.10159769509592667,6,0.10500001907348633,0.13625001907348633,0.2050001621246338,-0.15124988555908203,0.7200002670288086,4,0.12459984099999621,-1.2143080968405564,9.4399995803833,-6.333435060145978,9.5,5.666598850516251,9.449999809265137,0.12459984099999621 6115,2004-06-07,9.38249969482422,9.475000381469727,9.332500457763672,9.395000457763672,84400.0,0.0013340244842907634,-1.533349157370045,0.7143324250680184,55.86209164512679,47.7810562420399,0.08791482948924134,0.05092227191061305,0.18223415546939314,-0.14920693415846742,18.832033428544985,0.1424999237060547,-0.07297426493820502,-0.05087523460388077,-0.23721289249357191,0.13546242328581037,-0.14404406354872634,0.0422935943409648,-0.12058887323935785,17.856887408422267,-33.83419935964356,0.09316882894484545,6,0.09000062942504705,0.12375020980834783,0.19875049591064275,-0.16374969482422053,0.7425003051757795,0,0.11430858127002885,-5.181786655569427,9.369999885559082,-1.2143080968405564,9.4399995803833,-6.333435060145978,9.5,0.11430858127002885 6116,2004-06-08,9.324999809265137,9.399999618530273,9.297499656677246,9.38249969482422,66800.0,-0.00612841859092228,1.2162217892012825,4.599710100702657,54.36239978391854,48.78987802039582,0.1528681816431945,0.10369697310687798,0.2541064147899217,-0.0874487563802191,20.20297571134876,0.10249996185302734,-0.049407305465916096,-0.10200009346008265,-0.29421420048197966,0.09021401356181435,-0.19810714697103116,-0.005893039949134149,-0.04906541291427402,8.73019236940739,-45.79158202642369,0.09610705351094823,6,0.13000011444091797,0.13750028610229492,0.25625038146972656,-0.10624980926513672,0.7274999618530273,1,0.0911528577861398,-1.533349157370045,9.38249969482422,-5.181786655569427,9.369999885559082,-1.2143080968405564,9.4399995803833,0.0911528577861398 6117,2004-06-09,9.380000114440918,9.417499542236328,9.324999809265137,9.324999809265137,62800.0,0.005898156171663782,-2.3636079900124844,-0.9565289502927076,52.11266281345407,49.7502421276079,0.07520710876380221,0.04738511400059764,0.20861111404799004,-0.13782771422173035,21.29835048715319,0.0924997329711914,-0.029043409026556333,-0.04462480545043945,-0.23798330440902404,0.14873369350814514,-0.14130405492973175,0.05205444402885284,-0.0906030863146956,38.3722787033587,-17.936346711368614,0.0966792494792921,6,0.07499980926513672,0.08249998092651367,0.2012500762939453,-0.16125011444091797,0.5225000381469727,2,0.10501062309805276,1.2162217892012825,9.324999809265137,-1.533349157370045,9.38249969482422,-5.181786655569427,9.369999885559082,0.10501062309805276 6118,2004-06-10,9.414999961853027,9.422499656677246,9.375,9.395000457763672,96400.0,0.003731326970692228,1.714351889697267,0.3636253294492995,54.36239978391854,50.890578219426786,0.023909531853075094,-0.005416235443361117,0.17783549729987058,-0.16560062001776998,21.22213934118896,0.047499656677246094,-0.004137916586120838,0.001500034332275746,-0.16386544956332472,0.1668655182278762,-0.08118270761552537,0.08418277628007687,-0.11750030517578125,66.19708472354303,8.51936401517915,0.0826827419478004,6,0.039999961853027344,0.0475001335144043,0.17875027656555176,-0.19624996185302734,0.9300003051757795,3,0.07647374083335645,-2.3636079900124844,9.380000114440918,1.2162217892012825,9.324999809265137,-1.533349157370045,9.38249969482422,0.07647374083335645 6119,2004-06-14,9.477499961853027,9.5,9.412500381469727,9.414999961853027,184800.0,0.0066383430964664925,-1.5926135239763768,3.125077487959563,55.844176754578214,51.276638338066775,-0.04400155696892938,-0.07345435309662207,0.12182378681891137,-0.2227920296577075,20.900300379132965,0.08749961853027344,-0.005633615395870706,0.06512503623962473,-0.0980543676296719,0.22830444010892137,-0.016464665695023584,0.14671473817427305,-0.1674002838134765,88.88888888888889,32.92202144963436,0.08158970193464848,6,-0.022500038146972656,-0.014999866485595703,0.15062522888183594,-0.25874996185302734,0.4499998092651367,0,0.07043001831678564,1.714351889697267,9.414999961853027,-2.3636079900124844,9.380000114440918,1.2162217892012825,9.324999809265137,0.07043001831678564 6120,2004-06-15,9.6875,9.6875,9.407500267028807,9.4375,163600.0,0.022157746134763734,1.2399978637695455,4.0,65.80978073801225,52.91780674904202,-0.2514412954384362,-0.27386811318431725,-0.07951693640857371,-0.42341418953773413,19.85291696440793,0.2799997329711932,0.0036217453293403423,0.26012506484985387,0.056445368321595524,0.4638047613781122,0.1582852165857247,0.36196491311398304,-0.36530430145263715,100.0,43.82268306541098,0.10183984826412897,6,-0.19500017166137695,-0.22499990463256836,-0.05312490463256836,-0.46875,0.047499656677246094,1,0.04154840284778216,-1.5926135239763768,9.477499961853027,1.714351889697267,9.414999961853027,-2.3636079900124844,9.380000114440918,0.04154840284778216 6121,2004-06-16,9.770000457763672,9.787500381469727,9.625,9.649999618530273,156800.0,0.00851617628528234,1.0967698271088415,0.48000335693359375,61.33725153170128,55.00556607148287,-0.3171251782194897,-0.3364025334900429,-0.1582654906163974,-0.4964408370229041,18.322403176765512,0.16250038146972656,0.01845660640471536,0.3190004825592041,0.07344309313404551,0.5645578719843627,0.1962217878466248,0.4417791772717834,-0.42588650112915083,96.21623739347214,43.6992416792954,0.12277869471257934,6,-0.22750043869018555,-0.27625036239624023,-0.14812541007995605,-0.5512504577636719,-0.05750083923339844,2,0.03633567304024332,1.2399978637695455,9.6875,-1.5926135239763768,9.477499961853027,1.714351889697267,9.414999961853027,0.03633567304024332 6122,2004-06-17,9.949999809265137,9.949999809265137,9.75,9.782500267028807,124400.0,0.018423678921982933,1.3880639504429615,1.3958197568147648,70.75001788141034,57.705604456006135,-0.4767104144488421,-0.48702859295109135,-0.33266636083715895,-0.6660231123459095,17.000327758459967,0.19999980926513672,0.02537882852231199,0.46449985504150426,0.14822798335946707,0.7807717267235414,0.30636391920048567,0.6226357908825229,-0.5704149386437987,100.0,49.43180537366108,0.15813593584101876,6,-0.3262500762939453,-0.375,-0.31874966621398926,-0.7312498092651367,-0.5249996185302734,3,0.010301503901294806,1.0967698271088415,9.770000457763672,1.2399978637695455,9.6875,-1.5926135239763768,9.477499961853027,0.010301503901294806 6123,2004-06-18,10.024999618530273,10.109999656677246,9.949999809265137,9.952500343322754,148800.0,0.0075376694173701075,-3.129010028917738,0.4328326766722038,76.52811872766203,60.77432218442023,-0.5140602001280321,-0.5363660768500171,-0.4001135961600806,-0.7304631416127805,16.181756281769598,0.15999984741210938,0.04142472480555348,0.5057497024536133,0.11505502695452563,0.8964443779527009,0.31040236470406946,0.7010970402031571,-0.588373254044555,87.9003399291905,37.06143668078575,0.19534733774954424,6,-0.32124996185302734,-0.36999988555908203,-0.4031243324279785,-0.8062496185302734,-0.49499988555908025,4,-0.012219398563961481,1.3880639504429615,9.949999809265137,1.0967698271088415,9.770000457763672,1.2399978637695455,9.6875,-0.012219398563961481 6124,2004-06-21,9.987500190734863,10.119999885559082,9.960000038146973,10.012499809265137,91200.0,-0.0037405914436241527,-3.0,-0.34482577182620594,73.3173592732994,62.7137963653283,-0.4243855146113198,-0.472903997780012,-0.3585654277436525,-0.6825547125893756,15.621660310548341,0.15999984741210938,0.06490187543915482,0.43637528419494664,0.0022170110022212697,0.870533557387672,0.21929614759858396,0.6534544207913093,-0.4700690311861617,81.40354164714705,30.479742585758416,0.21707913659636255,6,-0.2787504196166992,-0.3275003433227539,-0.455625057220459,-0.7687501907348633,-0.4724998474121094,0,0.035794750384644525,-3.129010028917738,10.024999618530273,1.3880639504429615,9.949999809265137,1.0967698271088415,9.770000457763672,0.035794750384644525 6125,2004-06-22,10.104999542236328,10.104999542236328,9.9375,9.975000381469727,132400.0,0.011764640726662057,1.5769326701586044,-5.20004577706569,79.63803482426037,65.52220025869961,-0.47899150447881134,-0.5627462640977434,-0.47282385427159923,-0.7883371990324903,14.965111943801778,0.16749954223632812,0.0936161354316738,0.5179996490478516,0.026041729231641497,1.0099575688640616,0.27202068913974564,0.7639786089559575,-0.5032087610461726,96.96962691096148,42.974780094599865,0.24597895990810514,6,-0.38249969482421875,-0.44499969482421875,-0.5949993133544922,-0.8862495422363281,-0.5174999237060547,1,-0.017565539748543246,-3.0,9.987500190734863,-3.129010028917738,10.024999618530273,1.3880639504429615,9.949999809265137,-0.017565539748543246 6126,2004-06-23,10.2475004196167,10.2475004196167,10.0,10.100000381469727,128400.0,0.01410201720294535,2.355937025183461,1.1346230027730093,81.21089236096446,68.75533687508965,-0.5329161719169448,-0.6713440651539315,-0.6095551774511883,-0.9177345247498376,14.9178033162849,0.24750041961669922,0.13233892241035328,0.6171255111694336,0.05416500518467693,1.1800860171541903,0.33564525817705615,0.898605764161811,-0.5731603638148943,100.0,44.22661139292636,0.2814802529923781,6,-0.4362502098083496,-0.5237503051757812,-0.7375001907348633,-1.0287504196166992,-0.7250003814697266,2,-0.05001227050046053,1.5769326701586044,10.104999542236328,-3.0,9.987500190734863,-3.129010028917738,10.024999618530273,-0.05001227050046053 6127,2004-06-24,10.592499732971193,10.822500228881836,10.2475004196167,10.2475004196167,341200.0,0.03366667960257552,-2.3333388618910984,2.3389777907089635,88.87020492604745,72.5895374464373,-0.7686687855463052,-0.9868001161935194,-0.9477196698450836,-1.248528960386997,16.591361682191952,0.5749998092651367,0.1774362685293127,0.9112498283386241,0.20395788455257247,1.6185417721246758,0.5576038564455992,1.264895800231649,-0.826454018959005,74.01125012122995,14.480226166769377,0.35364597189302543,6,-0.4774994850158709,-0.5587496757507342,-1.0987496376037615,-1.3737497329711932,-1.0249996185302752,3,-0.08307766217843271,2.355937025183461,10.2475004196167,1.5769326701586044,10.104999542236328,-3.0,9.987500190734863,-0.08307766217843271 6128,2004-06-25,9.9375,10.574999809265137,9.9375,10.574999809265137,379600.0,-0.061836181211539776,1.0,-1.84782921179351,63.72431938499826,73.46510884981731,-0.03549024966252645,-0.3163177518140188,-0.29319415754020994,-0.582988930467959,17.688774480036308,0.6549997329711932,0.21781026736414688,0.23612508773803675,-0.47653024473478567,0.9487804202108592,-0.12020257849837357,0.5924527539744471,0.8850002288818359,0.0,-63.92727596429309,0.356327666236411,6,0.17750024795532227,0.10500001907348633,-0.44374990463256836,-0.71875,-0.3599996566772461,4,-0.05157230785057976,-2.3333388618910984,10.592499732971193,2.355937025183461,10.2475004196167,1.5769326701586044,10.104999542236328,-0.05157230785057976 6129,2004-06-28,10.172499656677246,10.475000381469727,10.024999618530273,10.074999809265137,566000.0,0.02364776419393677,-3.556964470240567,-0.15294098287574406,67.24892211805823,73.6250134476002,-0.18052022942152135,-0.5238309947265201,-0.5262694515895063,-0.807092482246885,18.792239200546717,0.5375003814697266,0.2673414180311031,0.43662476539611816,-0.29788775733302053,1.1711372881252569,0.06936850403154793,0.8038810267606884,0.6500005722045898,26.55362665545965,-41.416644808450954,0.3672562613645696,6,0.051250457763671875,-0.11249971389770508,-0.6787495613098145,-0.9537496566772461,-0.5024995803833026,0,-0.06316047632248534,1.0,9.9375,-2.3333388618910984,10.592499732971193,2.355937025183461,10.2475004196167,-0.06316047632248534 6130,2004-06-29,10.352499961853027,10.407500267028807,10.032500267028807,10.147500038146973,303200.0,0.017694795895876858,1.3809483442425685,2.1025666105872687,71.29535341907774,74.73146921286424,-0.28638684385376934,-0.6713044653083777,-0.7014081629463398,-0.9738817481849651,20.36992428723358,0.375,0.32270118068998777,0.5741250514984131,-0.20078458373783015,1.3490346867346563,0.18667023388029058,0.9615798691165356,0.45230026245117116,46.892638929298805,-27.390861287062968,0.387454817618122,6,-0.06624984741210938,-0.29250001907348633,-0.8806250095367432,-1.1337499618530273,-0.9224996566772479,1,-0.08089829718582942,-3.556964470240567,10.172499656677246,1.0,9.9375,-2.3333388618910984,10.592499732971193,-0.08089829718582942 6131,2004-06-30,10.574999809265137,10.574999809265137,10.352499961853027,10.352499961853027,276400.0,0.021492378481717367,1.0,1.085365513263056,73.15892662024952,74.99912573940193,-0.4276622789800051,-0.8487147718650547,-0.9163607133399267,-1.182022033405973,21.270712667838122,0.22249984741210938,0.3842467224328452,0.7403748989105221,-0.0951272508568497,1.575877048677894,0.3226238240268362,1.158125973794208,0.21245441055297754,72.03385812347116,-6.511592556518934,0.4177510748836863,6,-0.19499969482421875,-0.5149998664855957,-1.1031248569488525,-1.3562498092651367,-1.3374996185302734,2,-0.09338063437785393,1.3809483442425685,10.352499961853027,-3.556964470240567,10.172499656677246,1.0,9.9375,-0.09338063437785393 6132,2004-07-01,10.770000457763672,10.832500457763672,10.625,10.625,309600.0,0.018439777968382476,-1.8620662439820053,0.6516878975431618,74.72629709334558,74.798923335589,-0.5521813066133845,-0.9946900539982089,-1.1030044335361584,-1.36134350817213,23.435883860591556,0.25750064849853516,0.4280911146043209,0.871875524520874,-0.045570791325797444,1.7893218403675455,0.4131523665975383,1.3305986824442098,-0.8325004577636719,93.01676334823694,12.376056422883124,0.4587231579233359,7,-0.38500022888183594,-0.7050004005432129,-1.2981255054473877,-1.5512504577636719,-1.5575008392333984,3,-0.11583104610895578,1.0,10.574999809265137,1.3809483442425685,10.352499961853027,-3.556964470240567,10.172499656677246,-0.11583104610895578 6133,2004-07-02,10.670000076293944,10.827500343322754,10.65250015258789,10.770000457763672,275200.0,-0.00928508609279044,-1.5925910227609885,-0.6896556260030113,71.4671549663698,74.59334507926349,-0.3923228028351513,-0.8409313650379904,-0.9972487373793708,-1.2458068483569225,25.448542747982465,0.17500019073486328,0.47632688946419677,0.7103751182556142,-0.2420046283424675,1.6627548648536958,0.23418524495657422,1.1865649915546541,-0.7146000671386705,79.8761346645784,0.2672516962877012,0.47618987329904056,7,-0.2849998474121076,-0.6050000190734846,-1.1981251239776594,-1.4512500762939435,-1.3450002670288068,4,-0.1033270809718646,-1.8620662439820053,10.770000457763672,1.0,10.574999809265137,1.3809483442425685,10.352499961853027,-0.1033270809718646 6134,2004-07-06,10.537500381469727,10.637499809265137,10.457500457763672,10.625,144800.0,-0.012417965686673083,2.200010172595029,0.8749928474698961,65.74075447679637,73.04920281843415,-0.19400242593652095,-0.6497961841993494,-0.8600117251677357,-1.1053692546485152,26.7281913091606,0.21249961853027166,0.4990308495482374,0.5195003986358646,-0.42378708020227407,1.4627878774740033,0.04785665921679616,0.9911441380549331,-0.5645583633422859,63.1249992549422,-13.330162154844764,0.4716437394190692,7,-0.15250015258789062,-0.4725003242492676,-1.0812504291534424,-1.3187503814697266,-1.1725006103515625,1,-0.09110320316904941,-1.5925910227609885,10.670000076293944,-1.8620662439820053,10.770000457763672,1.0,10.574999809265137,-0.09110320316904941 6135,2004-07-07,10.454999923706056,10.649999618530273,10.412500381469727,10.557499885559082,124000.0,-0.007829224652627031,-1.5333380805362984,1.1714332425067917,62.685180671909784,70.9907904085392,-0.06328880621881083,-0.508919522565515,-0.7719424558426109,-1.0150106967369492,27.79087599867812,0.23749923706054688,0.5093655123193432,0.38337492942810236,-0.5292389010431542,1.295988759899359,-0.0729319858075268,0.8396818446637315,-0.46486673678589163,21.354136657415083,-50.42847272954599,0.45630691523562833,7,-0.06999969482422053,-0.3899998664855975,-0.9987499713897723,-1.2362499237060565,-1.3024997711181658,2,-0.07508367796657511,2.200010172595029,10.537500381469727,-1.5925910227609885,10.670000076293944,-1.8620662439820053,10.770000457763672,-0.07508367796657511 6136,2004-07-08,10.175000190734863,10.454999923706056,10.175000190734863,10.454999923706056,164000.0,-0.02678141893968944,-1.0000000000000127,2.7317057285609927,54.017865049597894,67.1183082000448,0.22947723598817937,-0.1707281468622064,-0.4895933278592324,-0.7273041519985881,28.286592892328045,0.2799997329711932,0.5218988866579259,0.06087517738342285,-0.7818292721332742,0.90357962690012,-0.3604770473749266,0.4822274021417723,-0.16801965839782795,0.0,-65.39547821921018,0.4213522247583489,7,0.21000003814697266,-0.1100001335144043,-0.7056252956390381,-0.901249885559082,-0.9375,3,-0.0732186605988926,-1.5333380805362984,10.454999923706056,2.200010172595029,10.537500381469727,-1.5925910227609885,10.670000076293944,-0.0732186605988926 6137,2004-07-09,10.364999771118164,10.3725004196167,10.125,10.192500114440918,147600.0,0.018673177083211367,1.6399910482226143,-0.6160707899496216,55.831908546691444,66.24137366245515,0.004261182929310436,-0.29845218903029647,-0.675712616524974,-0.9054200008631028,28.886042775794095,0.24750041961669922,0.5218563535343073,0.20162477493286168,-0.5727957295761286,0.9760452794418519,-0.18558547732163433,0.5888350271873577,-0.34150884027259565,34.16365179025963,-27.212553047876447,0.38721025225449535,7,0.0637502670288086,-0.2999997138977051,-0.8912498950958252,-1.0399994850158691,-1.0299997329711914,4,-0.10877950846897777,-1.0000000000000127,10.175000190734863,-1.5333380805362984,10.454999923706056,2.200010172595029,10.537500381469727,-0.10877950846897777 6138,2004-07-12,10.135000228881836,10.342499732971193,10.112500190734863,10.34000015258789,93200.0,-0.022190019036683162,1.1904813805631043,-1.1884077200780632,52.373291710258464,64.58852583936628,0.29639100684461894,-0.012381115326819625,-0.44289407320860796,-0.665152689863346,29.543640938776804,0.2524995803833008,0.5005510273076315,-0.06437478065490687,-0.7546872538757672,0.6259376925659534,-0.409531017265337,0.2807814559555233,-0.09532910749790524,4.18605806507703,-52.399006365312246,0.3451562366104299,7,0.2975001335144043,-0.07000017166137695,-0.6506252288818359,-0.7600002288818359,-0.8500003814697266,0,-0.09102127178277719,1.6399910482226143,10.364999771118164,-1.0000000000000127,10.175000190734863,-1.5333380805362984,10.454999923706056,-0.09102127178277719 6139,2004-07-13,10.145000457763672,10.212499618530273,10.037500381469727,10.125,108800.0,0.0009867023834235766,1.258072455207718,-0.09756324491295974,50.66668192545573,62.29645122896384,0.31522955491049487,0.03182167099303612,-0.4474831378480033,-0.6657606166890933,30.806807395961073,0.17499923706054688,0.42582401939970005,-0.08774957656860316,-0.6900432429300061,0.5145440897927998,-0.38889640974930373,0.2133972566120974,0.6875,17.551054726182247,-32.5242012009205,0.3011468331807013,7,0.28999996185302734,-0.08000040054321289,-0.6543755531311035,-0.7700004577636719,-0.7750005722045898,1,-0.08082805436159568,1.1904813805631043,10.135000228881836,1.6399910482226143,10.364999771118164,-1.0000000000000127,10.175000190734863,-0.08082805436159568 6140,2004-07-14,10.09000015258789,10.199999809265137,10.050000190734863,10.145000457763672,108000.0,-0.005421419683987461,-1.2222128032325972,-2.7499523173755485,47.2961322236546,59.42280740711996,0.36775143493897566,0.1249274800553355,-0.3880021781614591,-0.6012332195878116,31.966667107985145,0.14999961853027344,0.4338716448893436,-0.1628748893737786,-0.7131051756544782,0.387355396906921,-0.4379900325141275,0.11224025376657032,0.7266003036499029,12.574809264927536,-29.897069631089117,0.27511514314034946,7,0.3450002670288086,-0.02500009536743164,-0.5993752479553223,-0.695000171661377,-0.5399999618530273,2,-0.07185335683902616,1.258072455207718,10.145000457763672,1.1904813805631043,10.135000228881836,1.6399910482226143,10.364999771118164,-0.07185335683902616 6141,2004-07-15,10.125,10.157500267028807,10.087499618530273,10.100000381469727,115600.0,0.0034687657961167684,-1.7999618539003677,-0.4545359966708281,41.01825667965957,55.67746958337707,0.29302051716174127,0.12425770851986684,-0.4176999017986027,-0.625966647951465,32.58640674664511,0.07000064849853338,0.412808611442788,-0.14562501907348668,-0.6513733289045156,0.36012329075754224,-0.39849917398900025,0.10724913584202689,0.676018454742433,26.1192861392706,-11.852368560475817,0.2528741549155144,7,0.30750036239624023,-0.059999942779541016,-0.635624885559082,-0.7062497138977051,-0.33749961853027344,3,-0.09604936764564043,-1.2222128032325972,10.09000015258789,1.258072455207718,10.145000457763672,1.1904813805631043,10.135000228881836,-0.09604936764564043 6142,2004-07-16,10.052499771118164,10.137499809265137,9.987500190734863,10.125,102000.0,-0.0071605164327739335,2.0769200672952777,-2.9000534065766383,52.84652834300541,53.608511069669916,0.2827770431279042,0.21590001165858652,-0.3413560442837902,-0.5442757926838251,32.23278974580135,0.14999961853027344,0.3606369004151482,-0.22325024604797328,-0.7172594538851094,0.2707589617891628,-0.4702548499665422,0.023754357870595655,0.7332483221588149,18.30976456302846,-23.454423140326647,0.2470046039185681,7,0.2662501335144043,0.026250362396240234,-0.5937497615814209,-0.6337494850158691,-0.4250001907348633,4,-0.08107431971546775,-1.7999618539003677,10.125,-1.2222128032325972,10.09000015258789,1.258072455207718,10.145000457763672,-0.08107431971546775 6143,2004-07-19,9.90250015258789,9.987500190734863,9.835000038146973,9.987500190734863,100400.0,-0.014921623670287154,2.5882372740634363,1.1724106179790061,43.02327014112898,51.084346143484645,0.3491774160317558,0.3755040118898343,-0.1883706227674402,-0.38626365580469724,31.227228743220785,0.2174997329711914,0.273603743165161,-0.3671248912811276,-0.8770069428260197,0.1427571602637645,-0.6220659170535736,-0.11218386550868154,0.8513180245874032,17.880844893226254,-24.74130038382222,0.2549410257724458,7,0.3399996757507324,0.2012500762939453,-0.44375014305114746,-0.4837498664855957,-0.09000015258789062,0,-0.0573087710877348,2.0769200672952777,10.052499771118164,-1.7999618539003677,10.125,-1.2222128032325972,10.09000015258789,-0.0573087710877348 6144,2004-07-20,10.345000267028807,10.375,9.875,9.904999732971193,229600.0,0.04468569630117858,1.0,-5.176474548126831,49.82935849731318,49.65592145741836,-0.138014101490338,-0.04093879856715965,-0.6229232580121131,-0.8182963921904669,30.382043115574874,0.5,0.1661000658370675,0.05750021934509064,-0.4355248749450684,0.5505253136352497,-0.189012327799988,0.3040127664901693,0.3536888218047878,94.44449350176838,50.199494562586096,0.2465125471450794,7,-0.20000028610229315,-0.22499990463256658,-0.8862502574920637,-0.9012498855590803,-0.4925003051757795,1,-0.10246499683475996,2.5882372740634363,9.90250015258789,2.0769200672952777,10.052499771118164,-1.7999618539003677,10.125,-0.10246499683475996 6145,2004-07-21,9.927499771118164,10.375,9.920000076293944,10.375,202800.0,-0.04035770760115731,1.0335181720150621,-1.0170447402757932,36.46813373677959,47.70595131154966,0.2199183181595501,0.38217642194777035,-0.19990617070103056,-0.3925701587806998,29.68081208056974,0.45499992370605646,0.05848032429107164,-0.35112528800964427,-0.8639746530488939,0.16172407702960534,-0.6075499705292682,-0.09470060549002035,0.719367974674233,17.12958138992743,-22.62540913670314,0.25642468251962464,7,0.17750024795532227,0.19250059127807617,-0.4687497615814209,-0.4024996757507324,-0.15250015258789062,2,-0.05615712902668635,1.0,10.345000267028807,2.5882372740634363,9.90250015258789,2.0769200672952777,10.052499771118164,-0.05615712902668635 6146,2004-07-22,9.734999656677246,9.917499542236328,9.625,9.914999961853027,130400.0,-0.01939059369217555,2.162166341900962,0.40223511309825716,28.34726668600615,44.652102215917964,0.3838015144893756,0.5631875371847705,0.0015484374777798848,-0.19387812309859953,28.014748825685786,0.30249977111816406,-0.03010109731905608,-0.5180003643035889,-1.0856818394293715,0.04968111082219373,-0.8018411018664793,-0.23415962674069846,0.8631560266564247,14.666620890299479,-17.593048008656886,0.2838407375628912,7,0.2650003433227539,0.49375057220458984,-0.25749969482421875,-0.20999956130981445,0.23500061035156072,3,-0.019003541085437226,1.0335181720150621,9.927499771118164,1.0,10.345000267028807,2.5882372740634363,9.90250015258789,-0.019003541085437226 6147,2004-07-23,9.712499618530273,9.802499771118164,9.637499809265137,9.760000228881836,112000.0,-0.0023112520740090625,1.4905711982495538,0.26389183232314667,29.297287399704388,42.0881017369675,0.339737853319102,0.5442856802503577,0.03373210569075269,-0.16453561581653453,24.75587513730059,0.16499996185302734,-0.10952679621052042,-0.496500396728516,-1.0892471416624723,0.09624634820544031,-0.792873769195495,-0.20012702426153695,0.8078036101367037,11.666615804036457,-13.96802327144503,0.29637337246697815,7,0.28750038146972656,0.5162506103515625,-0.19437456130981445,-0.1874995231628418,0.19750022888183594,4,0.007722086577626186,2.162166341900962,9.734999656677246,1.0335181720150621,9.927499771118164,1.0,10.345000267028807,0.007722086577626186 6148,2004-07-26,9.425000190734863,9.74250030517578,9.22249984741211,9.725000381469727,165600.0,-0.029600971849398694,2.1044799913457846,6.315712335367812,27.456933918382433,39.509240847292695,0.5765643046266966,0.8341906547044431,0.3210040858966252,0.1289224749755462,23.713385000624978,0.5200004577636701,-0.15157635644937528,-0.7583748340606693,-1.4384239044394924,-0.07832576368184618,-1.0983993692500817,-0.41835029887125685,1.0236787796387556,17.570526378503974,-3.1846127247143876,0.3400245351894117,7,0.3737497329711914,0.6024999618530273,0.17437458038330078,0.14999961853027344,0.5725002288818359,0,0.02148534594699547,1.4905711982495538,9.712499618530273,2.162166341900962,9.734999656677246,1.0335181720150621,9.927499771118164,0.02148534594699547 6149,2004-07-27,9.529999732971193,9.654999732971193,9.425000190734863,9.425000190734863,94000.0,0.011140534759834564,-3.3809627611262827,-0.34999825159820414,31.42569015987648,37.74585839576179,0.419240281167383,0.7152603970662579,0.22142521845090535,0.02923537462397796,22.614557401573723,0.2299995422363299,-0.21746829005927282,-0.6212502956390367,-1.361500281411475,0.11899969013340161,-0.9913752885252549,-0.2511253027528184,0.7960613251062743,26.681114520341342,5.753818701590763,0.370124992886219,7,0.2687501907348615,0.49750041961669744,0.14937496185302557,0.12499999999999822,0.5325002670288068,1,0.029643260749675937,2.1044799913457846,9.425000190734863,1.4905711982495538,9.712499618530273,2.162166341900962,9.734999656677246,0.029643260749675937 6150,2004-07-28,9.515000343322754,9.5600004196167,9.329999923706056,9.5,91200.0,-0.0015739129138215846,3.3809411358661254,0.1428610354223409,35.16853258353764,37.09588905174825,0.3845365631348212,0.7001989307960947,0.24540952351583023,0.047797448691504485,21.553972143891603,0.23000049591064275,-0.2596151540286993,-0.5943747043609626,-1.3800490098119127,0.19129960108998745,-0.9872118570864377,-0.2015375516354876,0.7007045936881777,42.08642076952632,17.74725268742616,0.3928371527254752,7,0.2837495803833008,0.5124998092651367,0.1693744659423828,0.14499950408935547,0.4849996566772461,2,0.0354702686655306,-3.3809627611262827,9.529999732971193,2.1044799913457846,9.425000190734863,1.4905711982495538,9.712499618530273,0.0354702686655306 6151,2004-07-29,9.587499618530273,9.587499618530273,9.44499969482422,9.5625,124800.0,0.00761947163337684,10.400167849240722,1.6666030898340645,31.55395425617411,34.73004748654477,0.25454261647207055,0.5796440303688257,0.18582427894707187,-0.023196223459999388,19.93803912377736,0.1424999237060529,-0.2980047229062759,-0.47250041961669886,-1.2590838720486595,0.31408303281526173,-0.86579214583268,-0.07920869340071768,0.5288848095207754,62.93100329839816,38.18904148683903,0.39329172621598035,7,0.21125030517578125,0.4400005340576172,0.10375022888183594,0.07250022888183594,0.28750038146972656,3,0.019556715250095946,3.3809411358661254,9.515000343322754,-3.3809627611262827,9.529999732971193,2.1044799913457846,9.425000190734863,0.019556715250095946 6152,2004-07-30,9.522500038146973,9.59000015258789,9.475000381469727,9.579999923706056,118000.0,-0.00677961751963696,1.9677228819294899,-2.3000305180438643,34.23421477305476,33.753485778980966,0.2642435382603381,0.5759197478097242,0.26445775209714384,0.04697797412225313,17.637430046156677,0.11499977111816406,-0.32525635547133547,-0.4751249790191654,-1.221467929056688,0.2712179710183573,-0.8482964540379268,-0.10195350400040404,0.5044959318401823,57.692293584712075,29.09641488075404,0.37317147501876113,7,0.27624988555908203,0.505000114440918,0.24500012397766113,0.2012500762939453,0.47749996185302734,4,0.046993985517369996,10.400167849240722,9.587499618530273,3.3809411358661254,9.515000343322754,-3.3809627611262827,9.529999732971193,0.046993985517369996 6153,2004-08-02,9.567500114440918,9.574999809265137,9.342499732971193,9.460000038146973,132800.0,0.004725657769879321,2.7959361619306833,-1.8695702652048583,35.398207042294956,32.15002450620117,0.18631989885702538,0.46808723362991067,0.23099415690424863,0.006468775216291078,15.356395022526478,0.23250007629394354,-0.33816912776188346,-0.3749999046325687,-1.0735737825926428,0.32357397332750537,-0.7242868436126049,-0.02571296565253256,0.37904624328873204,73.0770246517614,41.30429233228165,0.349286938980037,8,0.23124980926513672,0.46000003814697266,0.5068750381469727,0.44374990463256836,0.4250001907348615,0,0.035798247073363765,1.9677228819294899,9.522500038146973,10.400167849240722,9.587499618530273,3.3809411358661254,9.515000343322754,0.035798247073363765 6154,2004-08-03,9.577500343322754,9.600000381469727,9.475000381469727,9.537500381469727,149600.0,0.0010452290318494484,1.941175150624376,0.37209240432213764,36.73996518900043,32.18022800089237,0.0625818375138465,0.40314822534477557,0.23288446990594913,0.002699798974699519,14.026894776782955,0.125,-0.38516760946643736,-0.3169996738433838,-0.9741298423925961,0.34013049470582857,-0.64556475811799,0.01156541043122239,0.2966413633751426,91.6666666666666,55.09168458432475,0.3285650842746066,8,-0.007500648498535156,0.4499998092651367,0.5012497901916504,0.4337496757507324,0.4224996566772461,1,0.04385278634698886,2.7959361619306833,9.567500114440918,1.9677228819294899,9.522500038146973,10.400167849240722,9.587499618530273,0.04385278634698886 6155,2004-08-04,9.670000076293944,9.712499618530273,9.5,9.545000076293944,144000.0,0.009658024500691198,1.0238147138964235,3.125002980235081,38.56782884067578,33.315846018077885,-0.07854533925221219,0.26226958740822326,0.1523863874180318,-0.08161033076351565,12.673886301405524,0.21249961853027344,-0.3979093026114864,-0.18524994850158905,-0.7933659550387269,0.4228660580355488,-0.48930795177015796,0.11880805476697986,0.1389774444753744,88.51363368069374,48.52517847658836,0.30405800326856913,8,-0.15750026702880682,0.3575000762939471,0.47187495231628596,0.3412499427795428,0.3424997329711932,2,0.04058944370313622,1.941175150624376,9.577500343322754,2.7959361619306833,9.567500114440918,1.9677228819294899,9.522500038146973,0.04058944370313622 6156,2004-08-05,9.43000030517578,9.69499969482422,9.387499809265137,9.637499809265137,117200.0,-0.02481900405632098,-1.1025597553381339,-1.659996032714858,35.57357556469074,34.01321136974303,0.1269953934140844,0.46756647874051716,0.4020882133146575,0.16538636306636256,12.55008871723671,0.3074998855590838,-0.4707973448304301,-0.38799972534179794,-1.0048542303446535,0.2288547796610576,-0.6964269778432257,-0.07957247284037017,0.3203294482578176,23.64881061310883,-18.29360148855872,0.30842725250142755,8,0.05249977111816584,0.5974998474121112,0.74312472343445,0.5812497138977069,0.5699996948242205,3,0.06044535274419549,1.0238147138964235,9.670000076293944,1.941175150624376,9.577500343322754,2.7959361619306833,9.567500114440918,0.06044535274419549 6157,2004-08-06,9.237500190734863,9.380000114440918,9.225000381469727,9.380000114440918,117200.0,-0.020413585176159543,1.1754360134384494,0.686748261550971,34.88635008984052,34.8387020554606,0.27382689771109625,0.6021380729414485,0.5959671649618414,0.36511242626537666,12.819944707551384,0.2049999237060529,-0.4833377286447913,-0.5241248607635498,-1.136562374518551,0.0883126529914513,-0.8303436176410504,-0.21790610388604925,0.47499942779541016,2.5640674517782385,-40.669563212028145,0.3062187568775003,8,0.23124980926513672,0.7899999618530273,0.9824998378753662,0.773749828338623,0.6624994277954102,4,0.06901215654691328,-1.1025597553381339,9.43000030517578,1.0238147138964235,9.670000076293944,1.941175150624376,9.577500343322754,0.06901215654691328 6158,2004-08-09,9.212499618530273,9.362500190734863,9.15999984741211,9.324999809265137,105600.0,-0.0027064218336542156,1.1599926758185026,0.7894754453828754,18.232771650299497,33.37282222106316,0.29671729765074595,0.584448640168775,0.6233740097898472,0.40317477257928047,13.227825937335993,0.2025003433227539,-0.4605041571189048,-0.5030004024505619,-1.1356569507409429,0.1296561458398191,-0.8193286765957524,-0.1866721283053714,0.4825000762939471,9.502224953308778,-26.12775886415266,0.3163282741451908,8,0.22375011444091797,0.7812504768371582,1.012500524520874,0.8037505149841309,0.6725006103515625,0,0.08548172744406157,1.1754360134384494,9.237500190734863,-1.1025597553381339,9.43000030517578,1.0238147138964235,9.670000076293944,0.08548172744406157 6159,2004-08-10,9.324999809265137,9.324999809265137,9.19499969482422,9.199999809265137,99600.0,0.012211690137666542,1.080001831054659,-1.1111092273131862,29.61080354670493,32.755296772526194,0.1699520744750167,0.42938080427219383,0.5163294493316677,0.29921406052579513,14.007120998768038,0.1300001144409162,-0.439170834809147,-0.3495001792907715,-0.9711461608635101,0.27214580228196716,-0.6603231700771399,-0.03867718850440305,0.3057999038696302,29.864258860975802,-7.771055013846471,0.31082299078636905,8,0.11124992370605469,0.5799999237060547,0.9000003337860107,0.6912503242492676,0.6000003814697266,1,0.07158182408190794,1.1599926758185026,9.212499618530273,1.1754360134384494,9.237500190734863,-1.1025597553381339,9.43000030517578,0.07158182408190794 6160,2004-08-11,9.364999771118164,9.479999542236328,9.149999618530273,9.262499809265137,143200.0,0.004289540232835565,-1.0152645970257042,0.8199996948242188,36.037718058877424,33.25349275060434,0.11894527681064027,0.35023758509693437,0.4817176616499026,0.2688313189650202,14.545746162368046,0.3299999237060547,-0.3850908202576182,-0.27325019836425746,-0.8771805570286055,0.3306801603000906,-0.5752153776964306,0.028714980967915693,0.20930395812988323,39.44956375968098,-1.046061630154675,0.3019651793321738,8,0.06624984741210938,0.5349998474121094,0.8600003719329834,0.6512503623962402,0.47500038146972656,2,0.06780568546730659,1.080001831054659,9.324999809265137,1.1599926758185026,9.212499618530273,1.1754360134384494,9.237500190734863,0.06780568546730659 6161,2004-08-12,9.15250015258789,9.354999542236328,9.149999618530273,9.327500343322754,78400.0,-0.022690830082625957,-1.2777610002913984,-1.7073195694042558,31.518138726795456,32.951706523242194,0.2941881825561641,0.5124161797698985,0.6989397661764016,0.4888920095680316,15.113479299100208,0.21500015258789062,-0.35438717501066996,-0.4371248245239254,-1.0325841193095826,0.15833447026173175,-0.7348544719167549,-0.13939517713109595,0.3624010011596681,0.7577377684015837,-41.592391883509464,0.29772964739282876,8,0.2787494659423828,0.6499996185302734,1.0724999904632568,0.8637499809265137,0.7349996566772461,3,0.09396335890080043,-1.0152645970257042,9.364999771118164,1.080001831054659,9.324999809265137,1.1599926758185026,9.212499618530273,0.09396335890080043 6162,2004-08-13,9.237500190734863,9.462499618530273,9.204999923706056,9.204999923706056,79600.0,0.009287084045875638,-14.846004871036572,-0.18571560917923138,42.857132476999155,33.780476015987105,0.18384245210050665,0.38285707871027697,0.6181353871225177,0.41274259897671683,16.016725170942937,0.3099994659423828,-0.33695835917152905,-0.31137480735778844,-0.8845916746032536,0.2618420598876767,-0.5979832409805219,-0.02476637373505497,0.24249935150146484,26.515331040661216,-18.185651549054988,0.28660843362273286,8,0.19374942779541016,0.5249996185302734,0.9874999523162842,0.778749942779541,0.7349996566772461,4,0.08254395599687436,-1.2777610002913984,9.15250015258789,-1.0152645970257042,9.364999771118164,1.080001831054659,9.324999809265137,0.08254395599687436 6163,2004-08-16,9.335000038146973,9.395000457763672,9.262499809265137,9.262499809265137,124400.0,0.010554787052659664,-2.6551787640419877,2.2307579447754966,42.52873815213492,34.423673011890926,0.05575768424269789,0.2536672880562829,0.5279849497439848,0.3231933795040227,16.845191864161077,0.1575002670288086,-0.3156704231859102,-0.18549995422363352,-0.7409196475718378,0.36991973912457077,-0.46320980089773656,0.09220989245046951,0.12749958038330078,56.060746178077046,8.705270689644003,0.2777098466741022,8,0.09624958038330078,0.42749977111816406,0.9118750095367432,0.6812500953674316,0.42749977111816406,0,0.06052486106850141,-14.846004871036572,9.237500190734863,-1.2777610002913984,9.15250015258789,-1.0152645970257042,9.364999771118164,0.06052486106850141 6164,2004-08-17,9.28499984741211,9.385000228881836,9.2524995803833,9.359999656677246,97600.0,-0.005356206805628316,1.1199942017043938,-1.0344768619610112,41.4178868130249,34.740346119929725,0.0669431107735754,0.23208214807488758,0.5871617174803987,0.3814930288498868,17.004999460960413,0.13250064849853516,-0.30138401830648043,-0.18250012397766113,-0.5889771553064751,0.22397690735115283,-0.3857386396420672,0.02073839168674496,0.17749977111816406,40.90916972516834,-6.818983080238084,0.20323851566440693,8,0.13749980926513672,0.47749996185302734,0.9637503623962402,0.7312502861022949,0.4700002670288086,1,0.06462039755842941,-2.6551787640419877,9.335000038146973,-14.846004871036572,9.237500190734863,-1.2777610002913984,9.15250015258789,0.06462039755842941 6165,2004-08-18,9.369999885559082,9.4375,9.225000381469727,9.25,224000.0,0.009154554608922671,-1.5000084148168094,-1.6000025431379779,41.959344210509215,35.44987596946511,-0.0727361677233489,0.10874977596647994,0.5121121974786096,0.3042133561951399,17.07445312598666,0.21249961853027344,-0.29126826158437247,-0.06962509155273366,-0.41517671329058103,0.2759265301851137,-0.24240090242165735,0.10315071931619002,-0.2200002670288086,70.40008544921875,23.578997278556088,0.17277581086892344,8,-0.05500030517578125,0.3924999237060547,0.8800003528594971,0.6462502479553223,0.38000011444091797,2,0.05923162347431199,1.1199942017043938,9.28499984741211,-2.6551787640419877,9.335000038146973,-14.846004871036572,9.237500190734863,0.05923162347431199 6166,2004-08-19,9.550000190734863,9.609999656677246,9.287500381469727,9.324999809265137,94800.0,0.019210278268326997,-1.1500006357844945,1.8750049670584683,50.93697239252242,37.233278447540876,-0.2614149784220121,-0.09045872068522876,0.3462128646231264,0.13373708469183754,17.92132072028341,0.32249927520751953,-0.28236262140381285,0.11962518692016566,-0.2016890163928995,0.4409393902332308,-0.041031914736366915,0.28028228857669824,-0.39425056457519503,85.1853072834863,38.097761784045474,0.16065710165653246,8,-0.17000055313110352,0.21249961853027344,0.7000000476837158,0.466249942779541,0.09000015258789062,3,0.030366487545662846,-1.5000084148168094,9.369999885559082,1.1199942017043938,9.28499984741211,-2.6551787640419877,9.335000038146973,0.030366487545662846 6167,2004-08-20,9.787500381469727,9.787500381469727,9.4375,9.579999923706056,133200.0,0.024869129423188863,2.3734902104972884,0.9222226931716956,56.62651086929671,41.4992494718739,-0.46119236345191084,-0.339456032740312,0.12409105517913943,-0.09563540689211614,19.08148371394058,0.35000038146972656,-0.2791102978631965,0.353375339508057,0.01680866093232325,0.6899420180837907,0.185092000220191,0.521658678795923,-0.6135807540893552,100.0,53.87838690922848,0.16828333928786685,8,-0.31875038146972656,-0.025000572204589844,0.46124982833862305,0.22874975204467773,0.2950000762939453,4,0.010217054804384507,-1.1500006357844945,9.550000190734863,-1.5000084148168094,9.369999885559082,1.1199942017043938,9.28499984741211,0.010217054804384507 6168,2004-08-23,9.6274995803833,9.837499618530273,9.545000076293944,9.774999618530273,113200.0,-0.01634746307538837,1.146785330566233,-0.7108419891534209,51.381193345992784,43.918181671794784,-0.26388323076063536,-0.1723427354516005,0.29679976085782656,0.06873119245744874,18.991625145483688,0.2924995422363299,-0.2513485883329256,0.18324956893920863,-0.16416994462210432,0.5306690825005216,0.009539812158552152,0.3569593257198651,-0.41676510775756803,65.71423677933272,24.306428709551355,0.17370975678065623,8,-0.13374996185302734,0.13500022888183594,0.5712504386901855,0.3887505531311035,0.6475000381469727,0,0.03583487738932445,2.3734902104972884,9.787500381469727,-1.1500006357844945,9.550000190734863,-1.5000084148168094,9.369999885559082,0.03583487738932445 6169,2004-08-24,9.8125,9.824999809265137,9.625,9.657500267028807,100000.0,0.019215832529730914,1.2222281091219278,-1.050845375488972,53.74506621324792,45.88566480005816,-0.41623059835385057,-0.3532026731880116,0.12490410626790727,-0.11006481512417565,18.896910508329864,0.19999980926513672,-0.19953900243889322,0.35412497520446706,-0.02909990908287874,0.7373498594918129,0.16251253306079505,0.5457374173481391,-0.5516243157019041,95.91842454363709,57.97126688459512,0.1916124421436727,8,-0.31875038146972656,-0.05000019073486328,0.3606250286102295,0.2037501335144043,0.6125001907348633,1,-0.005095560839221691,1.146785330566233,9.6274995803833,2.3734902104972884,9.787500381469727,-1.1500006357844945,9.550000190734863,-0.005095560839221691 6170,2004-08-25,9.852499961853027,9.899999618530273,9.75,9.837499618530273,166800.0,0.004076429233429435,1.7272743035988314,0.09677657525733759,62.40819671488347,49.317893465401276,-0.42444091018469265,-0.38643427473209613,0.0919739396989705,-0.1437643650124656,18.62581970812602,0.14999961853027344,-0.11106456708045442,0.37724995613098145,-0.04428207958431685,0.7987819918462797,0.1664839382733323,0.5880159739886306,-0.545494362816358,92.24494435206118,50.3208696433746,0.2107660178576491,8,-0.3000001907348633,-0.09000015258789062,0.2800002098083496,0.16375017166137695,0.9125003814697266,2,-0.009895950042081658,1.2222281091219278,9.8125,1.146785330566233,9.6274995803833,2.3734902104972884,9.787500381469727,-0.009895950042081658 6171,2004-08-26,9.774999618530273,9.917499542236328,9.762499809265137,9.875,178000.0,-0.007866058728527858,-1.4799957275390625,-6.666539513001462,66.92908939413691,51.99255534508325,-0.27865665743528467,-0.31006379885001323,0.17312963816091553,-0.06334414779942144,18.489292629521515,0.1549997329711914,-0.06096305202740737,0.2903746128082272,-0.14960529431455782,0.7303545199310122,0.07038465924683379,0.5103645663696206,-0.40869461754424385,70.31248758235384,22.442608724271167,0.21998995356139286,8,-0.2037496566772461,-0.24125003814697266,0.33750057220458984,0.24125051498413086,1.3550004959106445,3,-0.00255750583180403,1.7272743035988314,9.852499961853027,1.2222281091219278,9.8125,1.146785330566233,9.6274995803833,-0.00255750583180403 6172,2004-08-27,9.970000267028807,9.970000267028807,9.787500381469727,9.787500381469727,66000.0,0.019948916225927427,1.0000000000000195,-1.8249918937992156,71.55048497592074,55.21719388105945,-0.40099395907894575,-0.4952095414666342,-0.021677170012935676,-0.2544210351549676,18.433469604745977,0.19500064849853338,-0.020011933843482765,0.4630002498626684,-0.027683015360082663,0.9536835150854195,0.21765861725129376,0.7083418824740431,-0.5375519210927422,100.0,45.323912188499264,0.24534163261137534,8,-0.37249994277953924,-0.4100003242492658,0.14437484741211115,0.04624986648559748,1.0850000381469727,4,-0.033099289354823425,-1.4799957275390625,9.774999618530273,1.7272743035988314,9.852499961853027,1.2222281091219278,9.8125,-0.033099289354823425 6173,2004-08-30,9.90999984741211,9.975000381469727,9.8149995803833,9.949999809265137,76000.0,-0.0060180960892369795,2.5555296536085534,-0.21917801060800254,67.15539831918676,58.07691738174411,-0.28033223326079515,-0.4302957599556496,0.03540603844436774,-0.1903268936847482,17.969715743009083,0.16000080108642578,0.05210085428593736,0.38587484359741175,-0.1365770912776174,0.9083267784724409,0.12464887615989717,0.6471008110349263,-0.4022942325230616,81.42843908207584,22.638359158330573,0.26122596743751475,8,-0.3099994659423828,-0.3474998474121094,0.2043752670288086,0.10625028610229492,1.2200002670288086,0,0.017406721796934255,1.0000000000000195,9.970000267028807,-1.4799957275390625,9.774999618530273,1.7272743035988314,9.852499961853027,0.017406721796934255 6174,2004-08-31,9.9975004196167,9.9975004196167,9.817500114440918,9.90999984741211,62400.0,0.008829523062751532,3.1142657845691053,-2.187516391292945,68.04563261543522,60.97539387118033,-0.28623678656290075,-0.5109123973812473,-0.05284622360586155,-0.2747800931675197,17.640343794136253,0.18000030517578125,0.10278490323769418,0.4523754119873047,-0.11125127846871408,1.0160021024433235,0.1705620667592953,0.7341887572153141,-0.4150276420747421,100.0,37.162195693335875,0.28181334522800894,8,-0.35500001907348633,-0.4237504005432129,-0.08437538146972656,0.018749713897705078,0.7774991989135742,1,0.027756857941118485,2.5555296536085534,9.90999984741211,1.0000000000000195,9.970000267028807,-1.4799957275390625,9.774999618530273,0.027756857941118485 6175,2004-09-01,10.0625,10.18000030517578,9.962499618530273,9.962499618530273,180800.0,0.006501583161303115,-3.3499971389879293,1.1428540288389228,78.34884561084947,64.02115756210554,-0.2711938418167783,-0.5744516089151972,-0.1216456260709382,-0.3374410894480526,18.10346289434072,0.21750068664550604,0.1534868818940378,0.497749996185302,-0.10980537445561644,1.1053053668262205,0.1939723108648419,0.8015276815057621,-0.4053222468845892,71.8562477585828,1.1175773390255586,0.3037776853204594,9,-0.2537498474121094,-0.39750003814697266,-0.14937496185302734,-0.0462498664855957,0.5725002288818359,2,0.036024863675514274,3.1142657845691053,9.9975004196167,2.5555296536085534,9.90999984741211,1.0000000000000195,9.970000267028807,0.036024863675514274 6176,2004-09-02,10.0,10.100000381469727,9.979999542236328,10.074999809265137,244000.0,-0.006211180124223614,-1.0869579639596307,-0.7499952316466078,74.09157062146899,65.96171975679137,-0.15438362070559286,-0.49229960482396606,-0.06834397975470452,-0.27254302540150377,18.216344602259092,0.12000083923339844,0.21423255303457012,0.4067500114440925,-0.2270981947187849,1.04059821760697,0.0898259083626538,0.7236741145255312,-0.2382577364725158,54.14004072250891,-21.275831926635355,0.31692410308143837,9,-0.1374998092651385,-0.33500003814697266,-0.08687496185302734,0.016250133514404297,0.8100004196166992,3,0.07650003433227548,-3.3499971389879293,10.0625,3.1142657845691053,9.9975004196167,2.5555296536085534,9.90999984741211,0.07650003433227548 6177,2004-09-03,9.875,10.020000457763672,9.8725004196167,10.005000114440918,119200.0,-0.012499999999999956,-1.1851974822862874,1.7333392673219485,66.77014899203954,67.67160371746323,-0.017507647630406353,-0.334226906995017,0.03469344487039905,-0.14736436802941988,17.580392563238266,0.14750003814697266,0.2705406077956525,0.24987502098083425,-0.3726633659351659,0.8724134078968344,-0.06139417247716672,0.5611442144388352,-0.029606128142857457,16.438438485516016,-58.88829405054018,0.3112691934580003,9,0.027500152587890625,-0.21000003814697266,0.038125038146972656,0.1412501335144043,0.9799995422363281,4,0.12708861918389047,-1.0869579639596307,10.0,-3.3499971389879293,10.0625,3.1142657845691053,9.9975004196167,0.12708861918389047 6178,2004-09-07,10.0,10.0,9.875,9.875,182800.0,0.012658227848101333,1.0,-0.9615376150827128,71.21658043052798,69.61288307493878,-0.09399644954550723,-0.4186697824287897,-0.09015361059929106,-0.27137719041951947,16.72198858007504,0.125,0.30577710189007057,0.33550000190734863,-0.27668253980969837,0.9476825436243956,0.029408731048825132,0.6415912727658721,0.18000030517577947,50.34476952663602,-28.123731789310874,0.3060912708585235,9,-0.034999847412109375,-0.33500003814697266,-0.08687496185302734,0.016250133514404297,0.6000003814697266,1,0.10550003051757795,-1.1851974822862874,9.875,-1.0869579639596307,10.0,-3.3499971389879293,10.0625,0.10550003051757795 6179,2004-09-08,9.99250030517578,10.024999618530273,9.912500381469727,10.0,83600.0,-0.0007499694824220082,2.91308963046507,-0.05999755859376421,69.36234159098092,70.38556583894962,-0.06512741513396136,-0.37797769920169877,-0.09016086535923229,-0.26308356623721885,15.856737118493319,0.11249923706054688,0.3136019319127126,0.2946252822875959,-0.31238489424213256,0.9016354588173243,-0.008879805977267452,0.5981303705524592,0.1813999938964841,39.024367550870046,-38.793177683095216,0.3035050882648642,9,-0.02125024795532049,-0.32750034332275213,-0.07937526702880682,0.03499984741211115,0.26749992370605646,2,0.11383535396801059,1.0,10.0,-1.1851974822862874,9.875,-1.0869579639596307,10.0,0.11383535396801059 6180,2004-09-09,10.0,10.012499809265137,9.854999542236328,9.854999542236328,251600.0,0.0007505323587866375,-1.1724106179790061,-19.33418107832706,65.67941043749988,70.2467126215455,-0.0553215632270696,-0.35359454909310095,-0.11103797533291626,-0.26933848858909926,15.612903389203725,0.1575002670288086,0.34641165455735745,0.2703749656677239,-0.3297134028196034,0.8704633341550512,-0.029669218575939738,0.5704191499113875,0.1679222930908182,59.18365758149022,-16.97066744303956,0.3000441842436633,9,-0.016249656677246094,-0.33500003814697266,-0.2012500762939453,0.027500152587890625,0.8299999237060565,3,0.07749996185302743,2.91308963046507,9.99250030517578,1.0,10.0,-1.1851974822862874,9.875,0.07749996185302743 6181,2004-09-10,10.012499809265137,10.024999618530273,9.949999809265137,9.987500190734863,71600.0,0.0012499809265136275,2.0000381475547417,0.1724106179790061,59.297482067404964,68.88526785393265,-0.034183881143787787,-0.3144857102845293,-0.14421869671847176,-0.28050820242481933,15.377661764593126,0.07499980926513672,0.36247377419609705,0.2398747920989983,-0.30697624624615294,0.7867258304441496,-0.0335507270735782,0.5133003112715748,0.14290557379150215,92.64717432036711,18.70326325179414,0.273425519172576,9,-0.014999866485595703,-0.3474998474121094,-0.24249982833862305,0.015000343322753906,0.6675004959106428,4,0.06217232773784076,-1.1724106179790061,10.0,2.91308963046507,9.99250030517578,1.0,10.0,0.06217232773784076 6182,2004-09-13,10.0,10.020000457763672,9.975000381469727,10.020000457763672,64400.0,-0.0012484204247944497,3.499904634751097,-0.8000305180437934,67.5294157773942,68.92682534928902,-0.018976693228720976,-0.2550066987509325,-0.1592578595775489,-0.26753584060146274,15.673661794164262,0.04500007629394531,0.3590580814445481,0.18924999237060547,-0.30423157688159996,0.6827315616228109,-0.057490792255498135,0.4359907769967091,0.14338914942382708,85.29434864073421,9.883566826684017,0.24674078462610294,9,-0.0012497901916503906,-0.33500003814697266,-0.24499988555908203,0.027500152587890625,0.5,0,0.08100004196166988,2.0000381475547417,10.012499809265137,-1.1724106179790061,10.0,2.91308963046507,9.99250030517578,0.08100004196166988 6183,2004-09-14,9.899999618530273,9.987500190734863,9.899999618530273,9.9375,91200.0,-0.0100000381469727,-3.6666497126290625,1.8749761586877742,54.47567962036481,67.4190527942812,0.08879357074298788,-0.11647963042219445,-0.08530245294231698,-0.16843796694803714,15.790581662813146,0.10000038146972656,0.3527042950694437,0.06099963188171387,-0.37967103269838454,0.5016702964618123,-0.15933570040833622,0.28133496417176396,0.23185394660605319,26.470621234390602,-44.431572868562824,0.2203353322900493,9,0.11750030517578125,-0.2349996566772461,-0.15187454223632812,0.1275005340576172,0.5399999618530273,1,0.09646464247519138,3.499904634751097,10.0,2.0000381475547417,10.012499809265137,-1.1724106179790061,10.0,0.09646464247519138 6184,2004-09-15,9.885000228881836,9.904999732971193,9.850000381469727,9.904999732971193,65200.0,-0.001515089921858448,4.500071527346489,0.5333146838920162,51.70605014773185,64.45874218726813,0.09628163890648445,-0.05715534792331667,-0.0927878085998195,-0.15423786673157736,15.748936462182108,0.05499935150146662,0.3174299929646587,0.01600022315978933,-0.33929220186361064,0.3712926481831893,-0.16164598935191066,0.19364643567148931,0.23577917533849124,20.0,-46.21128501901303,0.17764621251169968,9,0.09000015258789062,-0.2200002670288086,-0.17000031471252441,0.11124992370605469,0.49499988555908203,2,0.07233182964415263,-3.6666497126290625,9.899999618530273,3.499904634751097,10.0,2.0000381475547417,10.012499809265137,0.07233182964415263 6185,2004-09-16,9.925000190734863,9.9375,9.850000381469727,9.887499809265137,68000.0,0.004046531201502335,1.79998779296875,-1.8750655667348486,58.196752921214,62.69265133168423,0.03880717615533058,-0.05633237207617192,-0.15261165619944883,-0.193974363080617,16.0576862161895,0.08749961853027344,0.29725902779130564,0.02825016975402761,-0.23863793746729023,0.29513827697534545,-0.1051938838566322,0.16169422336468742,0.1795324721204281,42.85722070844686,-21.891987503283886,0.1334440536106593,9,0.012499809265136719,-0.26000022888183594,-0.2543754577636719,0.07124996185302734,0.2799997329711932,3,0.03375315180947802,4.500071527346489,9.885000228881836,-3.6666497126290625,9.899999618530273,3.499904634751097,10.0,0.03375315180947802 6186,2004-09-17,9.84000015258789,9.9399995803833,9.800000190734863,9.9399995803833,156800.0,-0.008564235416974708,1.8000038147190935,-2.6666242815726564,41.92545222561715,59.93212946874841,0.11032645695153498,0.05429123928882973,-0.07980532794965,-0.10924238215017645,17.029228290608618,0.1399993896484375,0.2644188230234157,-0.07124986648559606,-0.28504716218515647,0.14254742921396435,-0.17814851433537626,0.035648781364184146,0.24926057338426766,18.18177877383641,-40.36898507584793,0.1068986478497802,9,0.07249975204467773,-0.17500019073486328,-0.1743755340576172,0.15124988555908203,1.0699996948242188,4,0.10060973127706707,1.79998779296875,9.925000190734863,4.500071527346489,9.885000228881836,-3.6666497126290625,9.899999618530273,0.10060973127706707 6187,2004-09-20,9.887499809265137,9.9350004196167,9.837499618530273,9.869999885559082,61600.0,0.00482720080697896,-1.3636426688861145,-0.17500023841994336,48.58043670539535,57.41700238817812,0.07239999615484116,0.015460057255644699,-0.14532334372793798,-0.15709587068276143,17.286752873556757,0.09750080108642578,0.20823164768659908,-0.028750181198120117,-0.23490250235437138,0.17740213995813114,-0.13182634177624664,0.0743259793800064,0.17862007388803747,46.66646321614583,-8.619043247414623,0.10307616057812571,9,0.02500009536743164,-0.19499969482421875,-0.27062511444091797,0.10375022888183594,1.2875003814697266,0,0.08015175840185873,1.8000038147190935,9.84000015258789,1.79998779296875,9.925000190734863,4.500071527346489,9.885000228881836,0.08015175840185873 6188,2004-09-21,9.97249984741211,10.0,9.824999809265137,9.875,73200.0,0.008596717045427749,1.295082172249043,5.571444141689374,48.417681406805876,55.08981792326978,-0.018898554842641246,-0.04465782249283201,-0.2403108255429025,-0.2412006124708963,17.506843585551717,0.17500019073486328,0.16533342178011345,0.03899984359741282,-0.11707381686891338,0.19507350406373902,-0.03903698663575028,0.11703667383057592,0.07233046034759916,86.24991059294757,35.10773230239253,0.07803683023316305,9,-0.059999942779541016,-0.26999950408935547,-0.3756251335144043,0.01875019073486328,1.572500228881836,1,0.052895478632148496,-1.3636426688861145,9.887499809265137,1.8000038147190935,9.84000015258789,1.79998779296875,9.925000190734863,0.052895478632148496 6189,2004-09-22,9.762499809265137,9.947500228881836,9.727499961853027,9.947500228881836,83200.0,-0.021057913397859673,1.3783758705480265,-1.8974431707030792,33.95718352496954,51.56512604409974,0.17326563165017106,0.1701267503160686,-0.043266755897310105,-0.03031979560809006,17.48649177086262,0.24499988555908203,0.13901316906537886,-0.16850018501281738,-0.3340488773207433,-0.0029514927048914785,-0.25127453116678033,-0.08572583885885443,0.2627440891325836,12.843978903677158,-34.20418716415165,0.0827743461539628,9,0.11374998092651367,-0.05999946594238281,-0.16562509536743164,0.22875022888183594,1.8874998092651367,2,0.06939818533724118,1.295082172249043,9.97249984741211,-1.3636426688861145,9.887499809265137,1.8000038147190935,9.84000015258789,0.06939818533724118 6190,2004-09-23,9.755000114440918,9.817500114440918,9.6899995803833,9.787500381469727,66400.0,-0.0007682145936741547,1.756776262204489,0.17567672060498898,36.07952359535956,48.98535288053914,0.15908702754076387,0.17913165245235163,-0.04730420518926337,-0.022173576901629133,17.155095342265447,0.1275005340576172,0.09043446880439454,-0.17112488746642995,-0.35148630640236433,0.009236531469504428,-0.26130559693439714,-0.08094417799846276,0.24499988555908203,20.967885829957023,-24.142913535590456,0.09018070946796718,9,0.09999990463256836,-0.05249977111816406,-0.16250038146972656,0.2362499237060547,1.6999998092651367,3,0.06406970709049764,1.3783758705480265,9.762499809265137,1.295082172249043,9.97249984741211,-1.3636426688861145,9.887499809265137,0.06406970709049764 6191,2004-09-24,9.75,9.800000190734863,9.712499618530273,9.75749969482422,70400.0,-0.000512569388237738,-1.121214222962038,0.23075794477542952,41.776297627353486,46.12389530831239,0.13738301657481244,0.19200713389897572,-0.05526552986963296,-0.016389775220057246,16.733478329073968,0.08750057220458984,0.04527732453503397,-0.17487502098083496,-0.3599317875730499,0.010181745611379966,-0.2674034042769424,-0.0823466376847275,0.21279994964599602,19.35494787100188,-28.168942776029315,0.09252838329610703,9,0.09499979019165039,-0.016249656677246094,-0.21125030517578125,0.24125003814697266,1.7650003433227557,4,0.04666665884164689,1.756776262204489,9.755000114440918,1.3783758705480265,9.762499809265137,1.295082172249043,9.97249984741211,0.04666665884164689 6192,2004-09-27,9.640000343322754,9.800000190734863,9.625,9.800000190734863,83200.0,-0.01128201606946111,1.1875044703526214,21.334181078326584,25.838883647577447,42.9420290891138,0.21338630640753742,0.29093268042269216,0.04256450192681527,0.09340262075280137,16.28172807510362,0.17500019073486328,0.0047754505790997825,-0.2683746814727783,-0.49143513079681256,-0.04531423214874408,-0.37990490613479544,-0.1568444568107612,0.2900635620117189,4.000091552734375,-41.383793600001674,0.11153022466201676,9,0.1724996566772461,0.16874980926513672,-0.06875061988830566,0.35124969482421875,1.734999656677246,0,0.1317426824542629,-1.121214222962038,9.75,1.756776262204489,9.755000114440918,1.3783758705480265,9.762499809265137,0.1317426824542629 6193,2004-09-28,10.082500457763672,10.082500457763672,9.640000343322754,9.640000343322754,347200.0,0.04590249986323092,1.0,-2.765628352764466,53.81357096558854,43.17619806887566,-0.2240666217290883,-0.14543819421656323,-0.40237858283952477,-0.34633456933854667,15.904575963248163,0.44250011444091797,-0.014134596177742154,0.16550040245056152,-0.07077331597086456,0.4017741208719876,0.04736354323984848,0.28363726166127456,-0.4575004577636719,100.0,51.58877370417022,0.1181368592107126,9,-0.22875022888183594,-0.22000026702881037,-0.4668755531311035,-0.09125041961669922,1.4174995422363281,1,0.10835603108055913,1.1875044703526214,9.640000343322754,-1.121214222962038,9.75,1.756776262204489,9.755000114440918,0.10835603108055913 6194,2004-09-29,10.274999618530273,10.274999618530273,10.045000076293944,10.045000076293944,100000.0,0.019092402878928105,1.0000000000000155,0.5197728423797711,60.07326186470519,43.3846990625969,-0.39719598651269017,-0.33316332305144414,-0.609399509396594,-0.5350431315155646,15.726469800892628,0.2299995422363299,-0.03760805780505727,0.3441246032714851,0.06016644441147179,0.6280827621314984,0.20214552384147844,0.48610368270149173,-0.6499996185302734,100.0,50.76404552880338,0.14197907943000634,9,-0.3249998092651367,-0.3249998092651367,-0.6468749046325684,-0.2837495803833008,1.260000228881836,2,0.1236010223760311,1.0,10.082500457763672,1.1875044703526214,9.640000343322754,-1.121214222962038,9.75,0.1236010223760311 6195,2004-09-30,10.425000190734863,10.454999923706056,10.029999732971193,10.199999809265137,157000.0,0.01459859637698413,1.9824590756380884,0.9782644751463611,63.72714670539339,45.807109560349815,-0.5239072993069254,-0.47918173158716293,-0.7590188869437675,-0.6792246806775211,15.04616944370423,0.4250001907348633,-0.03205460965470408,0.4760001659393307,0.11962444642349368,0.8323758854551677,0.2978123061814113,0.6541880256972501,-0.7849998474121094,96.38557400858056,50.466307805599904,0.17818785975791887,9,-0.38500022888183594,-0.38500022888183594,-0.7968754768371582,-0.4337501525878906,1.0349998474121094,3,0.11750593816622845,1.0000000000000155,10.274999618530273,1.0,10.082500457763672,1.1875044703526214,9.640000343322754,0.11750593816622845 6196,2004-10-01,10.765000343322754,10.770000457763672,10.3100004196167,10.399999618530273,163800.0,0.032613922912928306,1.453327297649898,1.6222226931717034,70.90166048862548,48.28724553626428,-0.8033817322980035,-0.7999450137504844,-1.0884733504866801,-1.0086153223781409,14.660285175931762,0.46000003814697266,-0.01153497768128986,0.7777503013610847,0.26738168327813483,1.2881189194440346,0.5225659923196098,1.0329346104025596,-1.076100025177002,99.56330895703887,56.20299891625501,0.25518430904147504,10,-0.567500114440918,-0.567500114440918,-1.1075005531311035,-0.7737503051757812,0.630000114440918,4,0.06409656835833633,1.9824590756380884,10.425000190734863,1.0000000000000155,10.274999618530273,1.0,10.082500457763672,0.06409656835833633 6197,2004-10-04,11.130000114440918,11.199999809265137,10.699999809265137,10.765000343322754,200800.0,0.033906155083827993,-1.0201985951148838,0.999997387198842,79.35564341201722,51.72479687017665,-1.0880142619861655,-1.123716056987977,-1.4377433196119522,-1.3603762290416697,15.305499848647901,0.5,0.011037383678640822,1.0800000667572025,0.36155320509443456,1.7984469284199704,0.7207766359258194,1.4392234975885856,-1.3546117851257318,95.51283853921498,47.94998310248222,0.35922343083138364,10,-0.7175002098083496,-0.7175002098083496,-1.577500343322754,-1.1387500762939453,0.3249998092651367,0,0.03459121517728536,1.453327297649898,10.765000343322754,1.9824590756380884,10.425000190734863,1.0000000000000155,10.274999618530273,0.03459121517728536 6198,2004-10-05,11.05500030517578,11.130000114440918,10.880000114440918,11.125,419000.0,-0.006738527268101979,5.250005960470162,-0.19178010608000906,77.14618884089776,56.52357523861312,-0.9424190860592603,-1.0178093626005573,-1.3382925143788675,-1.2757923738280663,15.985582724016083,0.25,0.060369038486985716,0.9522502422332746,0.10575129486528034,1.7987491896012688,0.5290007685492775,1.3754997159172717,-1.1371508278655984,87.60688080049933,35.04735651373872,0.42324947368399685,10,-0.6425004005432111,-0.6425004005432111,-1.4762501716613752,-1.0637502670288068,0.6899995803833026,1,0.028946149795618048,-1.0201985951148838,11.130000114440918,1.453327297649898,10.765000343322754,1.9824590756380884,10.425000190734863,0.028946149795618048 6199,2004-10-06,11.130000114440918,11.135000228881836,10.859999656677246,11.0,125200.0,0.006784243075056651,2.928569968869422,-1.8571525885558111,77.5114310349332,61.12712050967685,-0.8974118464242178,-1.0574364296413599,-1.3908506637283846,-1.3384792378814456,16.54438499139279,0.27500057220458984,0.10712055229959816,0.9703750610351562,0.009886743243924911,1.9308633788263876,0.4901309021395406,1.450619219930772,-1.0839356039352417,94.01712049062871,38.56844703012817,0.4802441588956157,10,-0.7175002098083496,-0.7175002098083496,-1.5487499237060547,-1.1387500762939453,0.569999694824217,2,0.03324347544965578,5.250005960470162,11.05500030517578,-1.0201985951148838,11.130000114440918,1.453327297649898,10.765000343322754,0.03324347544965578 6200,2004-10-07,10.774999618530273,11.024999618530273,10.699999809265137,11.024999618530273,150800.0,-0.03189582140704916,1.5999984741210938,-1.9230752301654257,69.00406125847837,64.15242757980184,-0.42746072378430533,-0.6760598775869866,-1.0165873971279034,-0.9713087965959311,17.196303243192396,0.43000030517578125,0.14422977719494057,0.5766245841979973,-0.41865152858415655,1.5719006969801512,0.07898652780692039,1.0742626405890743,-0.6135415781486504,52.24713683199891,-7.588565041679082,0.4976380563910766,10,-0.3624997138977051,-0.3624997138977051,-1.1668744087219238,-0.7837495803833008,0.9700002670288086,3,0.0705336664304681,2.928569968869422,11.130000114440918,5.250005960470162,11.05500030517578,-1.0201985951148838,11.130000114440918,0.0705336664304681 6201,2004-10-08,10.635000228881836,10.800000190734863,10.635000228881836,10.699999809265137,99000.0,-0.012992983257992363,-4.07695467816952,0.2599983215332031,64.64252234924184,68.46394299109788,-0.1661998200699415,-0.5133530117530043,-0.8608921112395898,-0.8183929536831833,17.68969376659877,0.16499996185302734,0.21652789338198986,0.4055001735687256,-0.6041319314764859,1.415132278613937,-0.09931587895387928,0.9103162260913304,-0.3696880116118617,0.0,-58.960957561962665,0.5048160525226055,10,-0.21500015258789062,-0.22250032424926758,-0.898125171661377,-0.6437501907348633,1.0149993896484375,4,0.0775740283507147,1.5999984741210938,10.774999618530273,2.928569968869422,11.130000114440918,5.250005960470162,11.05500030517578,0.0775740283507147 6202,2004-10-11,10.8100004196167,10.8100004196167,10.604999542236328,10.635000228881836,75800.0,0.016455118661832246,1.3428646165415992,-2.692328007394692,65.84675304896201,69.80096322258382,-0.176324527744935,-0.6583105077427867,-1.0157438215058363,-0.9787291842566077,18.14890996636619,0.2050008773803711,0.29808288525714133,0.5400003433227543,-0.49552149861665384,1.5755221852621624,0.02223942235304932,1.0577612642924592,-0.45121944314720963,38.67936071514685,-16.134509121604708,0.5177609209697044,10,-0.19500064849853516,-0.39750051498413086,-1.046250343322754,-0.8187503814697266,0.5850000381469727,0,0.05411656017009814,-4.07695467816952,10.635000228881836,1.5999984741210938,10.774999618530273,2.928569968869422,11.130000114440918,0.05411656017009814 6203,2004-10-12,10.854999542236328,10.885000228881836,10.640000343322754,10.80500030517578,70400.0,0.004162730885557631,3.454518657234013,0.2857096146615106,72.04844784812025,71.13153944296327,-0.11199883789994658,-0.662038070688352,-1.041106860809279,-1.0100908534136295,19.265228781059797,0.24499988555908203,0.3825710663391533,0.5372494697570804,-0.5143832305891518,1.5888821701033127,0.011433119583964313,1.0630658199301966,-0.4120966824872738,47.16975020962814,-12.417952317122634,0.5258163501731158,10,-0.23999977111816406,-0.44249963760375977,-1.0712494850158691,-0.8637495040893555,0.7450008392333984,1,0.05527410472337202,1.3428646165415992,10.8100004196167,-4.07695467816952,10.635000228881836,1.5999984741210938,10.774999618530273,0.05527410472337202 6204,2004-10-13,10.600000381469727,10.760000228881836,10.59000015258789,10.729999542236328,114200.0,-0.023491402258877248,-1.2666734483679412,-2.6000228885327528,65.50460616364646,71.32903493832472,0.216742659415754,-0.3696800851679569,-0.7693522623423998,-0.7427985967433273,20.692055153050898,0.2649993896484375,0.4938825154333326,0.2465003013610847,-0.791717341064702,1.2847179437868714,-0.27260851985180956,0.765609122573979,-0.08138782676906331,2.298906013636463,-59.60560211553029,0.5191088212128937,10,0.1549997329711914,-0.1875004768371582,-0.7850003242492676,-0.6087503433227539,0.8699998855590803,2,0.10801881725315532,3.454518657234013,10.854999542236328,1.3428646165415992,10.8100004196167,-4.07695467816952,10.635000228881836,0.10801881725315532 6205,2004-10-14,10.260000228881836,10.670000076293944,10.260000228881836,10.574999809265137,193800.0,-0.03207548493887402,-1.6031771020977723,2.4230893378523115,58.333343721950726,69.9325552975831,0.5932642699768724,-0.003473856299887501,-0.4191840417974575,-0.3929563895554544,21.395939520801328,0.4099998474121076,0.5441650521309498,-0.11024985313415492,-1.130004644368734,0.9095049381004241,-0.6201272487514444,0.3996275424831346,0.9399995803833008,0.0,-64.50719546201117,0.5098773956172897,10,0.4699997901916504,0.15249967575073242,-0.4418752193450928,-0.2687501907348633,1.1700000762939435,3,0.140350833163698,-1.2666734483679412,10.600000381469727,3.454518657234013,10.854999542236328,1.3428646165415992,10.8100004196167,0.140350833163698 6206,2004-10-15,10.829999923706056,10.84000015258789,10.279999732971193,10.279999732971193,153800.0,0.055555524571985426,-1.0363644560503613,-1.7460346774608615,66.90341467115147,68.54897432637578,0.037385920469619194,-0.5222799772580995,-0.9644454851907973,-0.9495798421364299,22.6965943547141,0.5799999237060547,0.5875444241944994,0.4102498531341574,-0.5971672887743527,1.4176669950426675,-0.09345871782009674,0.9139584240884115,0.3511998939514136,91.19995117187528,18.252531970637335,0.5037085709542547,10,-0.13249969482422053,-0.4175000190734881,-1.0056247711181658,-0.8387498855590838,0.7150001525878888,4,0.08448753169888379,-1.6031771020977723,10.260000228881836,-1.2666734483679412,10.600000381469727,3.454518657234013,10.854999542236328,0.08448753169888379 6207,2004-10-18,10.68000030517578,10.725000381469727,10.40999984741211,10.725000381469727,125200.0,-0.013850380386609129,13.0,-0.08181829216062968,59.25639634592446,66.56121960471208,0.13057118598519502,-0.32660945032475475,-0.7847347712466242,-0.7900540127019937,24.067538192034547,0.4200000762939471,0.6118675364003412,0.22062520980834854,-0.7606479864178723,1.2018984060345694,-0.270011388304761,0.7112618079214581,0.4827755207061788,67.20001220703097,-2.2293760397502353,0.49063659811311006,10,0.017499923706056464,-0.2675004005432111,-0.8487503528594953,-0.6887502670288068,0.8649997711181658,0,0.09082390314955413,-1.0363644560503613,10.829999923706056,-1.6031771020977723,10.260000228881836,-1.2666734483679412,10.600000381469727,0.09082390314955413 6208,2004-10-19,10.5,10.875,10.494999885559082,10.80500030517578,638800.0,-0.01685396067718714,-1.4126950487735466,6.7777730682826585,53.49923023757331,63.89319729389432,0.24983873887144448,-0.11074167839042914,-0.5756964450302213,-0.6008387923011078,25.249318166440375,0.38000011444091797,0.5855716359045964,0.014249897003173473,-0.9399045881172157,0.9684043821235626,-0.462827345557022,0.49132713956336893,0.6447203139419564,39.0243675508704,-25.44178468941329,0.47707724256019496,10,0.1424999237060547,-0.08750009536743164,-0.6681249141693115,-0.5087499618530273,1.0699996948242205,1,0.08523813883463549,13.0,10.68000030517578,-1.0363644560503613,10.829999923706056,-1.6031771020977723,10.260000228881836,0.08523813883463549 6209,2004-10-20,10.4399995803833,10.619999885559082,10.364999771118164,10.5,100000.0,-0.0057143256777808515,-1.428572077329349,0.19672249043199955,50.2399903808535,61.80830052971377,0.225369574906372,0.0027592408946564007,-0.49038328567391076,-0.5310405336795974,26.998034914758218,0.25500011444091797,0.4977076832251832,-0.07962551116943395,-0.9717551970395792,0.8125041747007113,-0.5256903541045066,0.3664393317656387,0.687026331857453,29.268198128626675,-29.873159520147713,0.4460648429350723,10,0.13250064849853516,-0.027499675750732422,-0.5987496376037598,-0.4487495422363281,1.0450000762939435,2,0.11111119230943856,-1.4126950487735466,10.5,13.0,10.68000030517578,-1.0363644560503613,10.829999923706056,0.11111119230943856 6210,2004-10-21,10.380000114440918,10.574999809265137,10.3100004196167,10.489999771118164,142800.0,-0.005747075512830602,-1.1200032043579269,1.8333147897957562,43.23373321766322,59.42954618176059,0.2497051530223775,0.11803461897616785,-0.40653590078324875,-0.4618119881592886,28.74938719253236,0.2649993896484375,0.41115265395429645,-0.17087497711181676,-0.9911208409665591,0.6493708867429255,-0.580997909039187,0.2392479548155535,0.7296852841326569,16.80677925895507,-35.6838927315808,0.41012293192737104,10,0.19250011444091797,0.03249979019165039,-0.559999942779541,-0.3912501335144043,1.2749996185302752,3,0.10500964745380426,-1.428572077329349,10.4399995803833,-1.4126950487735466,10.5,13.0,10.68000030517578,0.10500964745380426 6211,2004-10-22,10.204999923706056,10.824999809265137,10.204999923706056,10.6899995803833,177000.0,-0.016859363083377654,-1.5567023688500368,4.409101549292095,32.58001980626932,55.73324248812807,0.399284317889137,0.346642578065536,-0.20237907024262825,-0.27766836832637765,30.871497929841514,0.6199998855590803,0.3050729115232329,-0.36862516403198065,-1.117475938218119,0.3802256101541577,-0.7430505511250498,0.005800223061088516,0.8876917714736834,0.0,-45.105125763554554,0.3744253870930693,10,0.34000015258788885,0.2074999809265119,-0.4037499427795428,-0.305000305175783,1.4849996566772443,4,0.12003923475041534,-1.1200032043579269,10.380000114440918,-1.428572077329349,10.4399995803833,-1.4126950487735466,10.5,0.12003923475041534 6212,2004-10-25,10.90999984741211,10.975000381469727,10.18000030517578,10.18000030517578,254000.0,0.06908377549992428,-1.1780837666239852,-1.505154760804557,47.79299012648897,53.03819163016904,-0.3241240614753167,-0.2722944564660157,-0.8721692712057809,-0.9701308573543663,32.64707270127683,0.7950000762939471,0.2537815749833747,0.2728747844696038,-0.34689442861030706,0.8926439975495146,-0.03700982207035075,0.5827593910095583,0.14718417690868257,91.82383297865451,49.94290707719285,0.30988460653995525,10,-0.33249950408935547,-0.497499942779541,-1.1212499141693115,-1.010000228881836,1.1400003433227557,0,0.058203504836203956,-1.5567023688500368,10.204999923706056,-1.1200032043579269,10.380000114440918,-1.428572077329349,10.4399995803833,0.058203504836203956 6213,2004-10-26,11.175000190734863,11.260000228881836,10.90999984741211,10.914999961853027,206600.0,0.024289674338136003,-1.5925910227609885,0.356164920439996,50.64748339645425,51.38740021159213,-0.6022966573900899,-0.47563705041528337,-1.101297808822224,-1.219967483793944,34.41314118167891,0.35000038146972656,0.22987473360579358,0.48325014114379883,-0.12313072495115307,1.0896310072387507,0.18005970809632288,0.7864405741912748,-0.9949998855590838,92.12962554151929,54.49542806275691,0.30319043304747595,10,-0.4549999237060547,-0.7325000762939453,-1.3725001811981201,-1.3725004196166992,0.6250000000000018,1,0.03310960888088821,-1.1780837666239852,10.90999984741211,-1.5567023688500368,10.204999923706056,-1.1200032043579269,10.380000114440918,0.03310960888088821 6214,2004-10-27,11.545000076293945,11.545000076293945,11.125,11.125,231200.0,0.03310960888088821,1.0,1.6153834867769505,61.031531935265974,51.68719890196049,-0.9210048836973357,-0.7859071621818892,-1.4287749565487324,-1.5713804805989362,35.56165117088535,0.4200000762939453,0.19615026532929036,0.7897500038146976,0.10606433222793932,1.473435675401456,0.44790716802131847,1.1315928396080768,-1.3649997711181658,100.0,61.561617011258285,0.34184283579337926,10,-0.682499885559082,-0.9600000381469727,-1.7374999523162842,-1.7825002670288086,0.18000030517578125,2,0.0021654065279399504,-1.5925910227609885,11.175000190734863,-1.1780837666239852,10.90999984741211,-1.5567023688500368,10.204999923706056,0.0021654065279399504 6215,2004-10-28,11.649999618530273,11.71500015258789,11.350000381469727,11.5,245400.0,0.009094806543304523,1.6071348287818203,0.35714188400597635,64.68885632991686,51.44113686404553,-0.9030647129636726,-0.8373591241290192,-1.4918951548828066,-1.6571934554132568,36.17891189455188,0.36499977111816406,0.14510254859155935,0.8334995746612552,0.060704980975344824,1.6062941683471657,0.44710227781829914,1.2198968715042113,-1.4153993225097672,95.76543709973633,50.29758804508696,0.38639729684295554,10,-0.7024993896484375,-0.9799995422363281,-1.8606245517730713,-1.8874998092651367,0.15500068664550604,3,-0.014163087318096013,1.0,11.545000076293945,-1.5925910227609885,11.175000190734863,-1.1780837666239852,10.90999984741211,-0.014163087318096013 6216,2004-10-29,11.454999923706055,11.6899995803833,11.390000343322756,11.649999618530273,114200.0,-0.016738171777624378,1.1818156597007756,-1.300001271568989,59.28057502622949,51.44382338407943,-0.6817820479179364,-0.619793039472885,-1.2622214039339141,-1.443028211833358,35.88063841061242,0.2999992370605451,0.12407414853376153,0.6039999008178718,-0.21908536757844388,1.4270851692141875,0.19245726661971396,1.0155425350160296,-1.1315756362915046,83.0618726561976,35.21782707951863,0.41154263419815823,10,-0.5074996948242188,-0.7849998474121094,-1.6762497425079346,-1.692500114440918,0.2950000762939453,4,0.01745960808356184,1.6071348287818203,11.649999618530273,1.0,11.545000076293945,-1.5925910227609885,11.175000190734863,0.01745960808356184 6217,2004-11-01,11.515000343322756,11.619999885559082,11.380000114440918,11.470000267028807,128600.0,0.0052379240520579184,-1.1333276819395584,-0.23076998317619882,59.4556020733816,52.105642476947025,-0.6826719123313882,-0.6845695614828191,-1.2937921657938087,-1.4841978087976049,34.63695683266745,0.23999977111816406,0.15479344368603165,0.6447503089904796,-0.22262608246174587,1.512126700442705,0.21106211326436686,1.0784385047165923,-1.1080815039978056,75.15531261550731,26.101296340680108,0.43368819572611284,11,-0.5675001144409197,-0.8450002670288104,-1.7256252765655535,-1.752500534057619,0.32999992370605113,0,0.015197501679800052,1.1818156597007756,11.454999923706055,1.6071348287818203,11.649999618530273,1.0,11.545000076293945,0.015197501679800052 6218,2004-11-02,11.375,11.494999885559082,11.30500030517578,11.46500015258789,122000.0,-0.012158084164012872,1.5333341810460164,-1.9999999999998421,61.48147583007811,53.354696415749764,-0.45315406996447294,-0.5474336516580784,-1.1212447297775316,-1.3265484115271384,33.190355153622356,0.2100000381469762,0.100225951633238,0.48874998092651367,-0.4043986123759957,1.381898574229023,0.04217568427525897,0.9353242775777684,-0.8895962818792729,42.372870397310315,-12.075051843693167,0.4465742966512548,11,-0.42749977111816406,-0.6974997520446777,-1.5643749237060547,-1.6125001907348633,0.625,1,0.05934067610855953,-1.1333276819395584,11.515000343322756,1.1818156597007756,11.454999923706055,1.6071348287818203,11.649999618530273,0.05934067610855953 6219,2004-11-03,11.5,11.625,11.449999809265135,11.449999809265135,197600.0,0.01098901098901095,-5.999980926586005,-0.5555567329292784,69.62025049041796,56.28653166827806,-0.46039611079485,-0.678057273900718,-1.2175381045482148,-1.4339912587911101,31.88515218254837,0.25,0.09752812800132915,0.5952499866485592,-0.3337645881044473,1.5242645614015657,0.13074269927205506,1.0597572740250634,-0.9408204958112432,47.560918877176235,-13.205297245871158,0.4645072873765037,11,-0.5524997711181641,-0.627500057220459,-1.6418747901916504,-1.7375001907348633,0.39999961853027344,2,0.02608697310737962,1.5333341810460164,11.375,-1.1333276819395584,11.515000343322756,1.1818156597007756,11.454999923706055,0.02608697310737962 6220,2004-11-04,11.53499984741211,11.574999809265135,11.390000343322756,11.5,201000.0,0.003043464992357414,2.2173884198829428,0.6999942779759045,63.428569975353376,59.714148353731844,-0.3512693581187598,-0.6885002211628386,-1.2241222726344283,-1.4544052892204995,31.385680112820012,0.18499946594237926,0.1366439372658501,0.5922498226165764,-0.37577290998664736,1.5602725552198002,0.10823845631496454,1.0762611889181883,-0.9064711043194045,59.7402533062838,2.7070558540785825,0.48401136630161223,11,-0.5874996185302734,-0.6624999046325684,-1.5850000381469727,-1.7725000381469727,0.4650001525878906,3,0.01647165466588585,-5.999980926586005,11.5,1.5333341810460164,11.375,-1.1333276819395584,11.515000343322756,0.01647165466588585 6221,2004-11-05,11.460000038146973,11.725000381469727,11.460000038146973,11.5649995803833,117200.0,-0.006501934135869414,-4.047647593097184,-3.0,65.29411126723116,61.65871736936987,-0.08887229248965944,-0.5781674055186627,-1.1184939686748763,-1.3664250021886986,31.34335258625406,0.2650003433227539,0.19834547427592497,0.4760000228881829,-0.5070006952822137,1.4590007410585795,-0.01550033619701452,0.9675003819733803,-0.7662830104845568,36.90469162265411,-18.064109051315015,0.4915003590851979,11,-0.1424999237060547,-0.5074996948242188,-1.4200000762939453,-1.6575002670288086,0.5399999618530273,4,0.03010473524261803,2.2173884198829428,11.53499984741211,-5.999980926586005,11.5,1.5333341810460164,11.375,0.03010473524261803 6222,2004-11-08,11.395000457763672,11.515000343322756,11.369999885559082,11.460000038146973,110200.0,-0.005671865634113149,-1.5217311982220614,0.6190463215258856,68.37783683901739,63.628756640765765,0.05828932665368036,-0.4923362938916842,-1.0292761167097222,-1.2915652094690522,31.309243542800967,0.14500045776367365,0.29653929646175925,0.3817504405975338,-0.6141795621067043,1.377680443301772,-0.11621456075458525,0.8797154419496529,-0.6187807617966712,21.42860386646779,-34.08823487907841,0.49796500135211874,11,0.029999732971191406,-0.44250011444091797,-1.197500228881836,-1.4350004196166992,0.5749998092651349,0,0.031153973494968845,-4.047647593097184,11.460000038146973,2.2173884198829428,11.53499984741211,-5.999980926586005,11.5,0.031153973494968845 6223,2004-11-09,11.454999923706055,11.515000343322756,11.375,11.399999618530273,100800.0,0.005265420230984086,-1.6666848319709693,-0.8461640036973458,70.84190890074379,64.71879852581887,0.04714220202309605,-0.5323756594630211,-1.0619264949436857,-1.3424529993932524,31.06311050960694,0.14000034332275568,0.45483138399546164,0.4117498874664314,-0.6001283507967159,1.4236281257295786,-0.09418923166514226,0.917689006598005,-0.6028777728988359,23.943639269835725,-33.452062481729286,0.505939119131574,11,0.06000041961669922,-0.5024995803833008,-1.0425000190734863,-1.2800002098083496,0.24499988555908025,1,0.03404629820342886,-1.5217311982220614,11.395000457763672,-4.047647593097184,11.460000038146973,2.2173884198829428,11.53499984741211,0.03404629820342886 6224,2004-11-10,11.744999885559082,11.975000381469727,11.399999618530273,11.484999656677244,166400.0,0.025316452534658973,-1.6744202551409664,4.727250658898631,75.60976133441453,65.9322324152075,-0.23636009525300494,-0.7717657270719975,-1.3234645017943318,-1.6209636871221527,31.419446918720194,0.5750007629394531,0.5298618281096399,0.6444998741149899,-0.39107216250947197,1.6800719107394517,0.12671385580275896,1.1622858924272208,-0.8230474762988624,61.98342026737538,-0.523931553951904,0.5177860183122308,11,-0.10499954223632812,-0.6674995422363281,-1.3324999809265137,-1.570000171661377,0.005000114440917969,2,0.02171137649430288,-1.6666848319709693,11.454999923706055,-1.5217311982220614,11.395000457763672,-4.047647593097184,11.460000038146973,0.02171137649430288 6225,2004-11-11,11.699999809265135,11.744999885559082,11.68000030517578,11.744999885559082,91600.0,-0.003831424157719754,1.8888653414149055,-0.17307706415288684,79.48719009803465,68.17741186763028,-0.2050889078256457,-0.6464994536711899,-1.252034002804157,-1.5664954981925323,33.52071655679879,0.06499958038330256,0.5781849252532876,0.5274998188018785,-0.4611968286197481,1.516196466223505,0.033151495091065186,1.0218481425126917,-0.6727426027839645,54.545397224730905,-15.213193999743368,0.4943483237108132,11,-0.059999465942381036,-0.622499465942381,-1.2874999046325666,-1.5250000953674299,-0.1599998474121076,3,0.017094001070560694,-1.6744202551409664,11.744999885559082,-1.6666848319709693,11.454999923706055,-1.5217311982220614,11.395000457763672,0.017094001070560694 6226,2004-11-12,11.744999885559082,11.744999885559082,11.550000190734865,11.675000190734865,46600.0,0.003846160429704648,4.571444141689322,-1.5555461365658296,72.26667900933779,69.6008648605143,-0.22867394746136682,-0.652910333256548,-1.2675209434544694,-1.6039449991551589,34.939485530672414,0.19499969482421697,0.5571048455044831,0.5267498970031745,-0.4797357685003796,1.5332355625067287,0.02350706425139748,1.0299927297549516,-0.6229683615790567,61.98342026737538,-4.778179636215555,0.5032428327517772,11,-0.10499954223632812,-0.6674995422363281,-1.3324999809265137,-1.570000171661377,-0.21500015258788885,4,0.02171137649430288,1.8888653414149055,11.699999809265135,-1.6744202551409664,11.744999885559082,-1.6666848319709693,11.454999923706055,0.02171137649430288 6227,2004-11-15,11.649999618530273,11.725000381469727,11.5649995803833,11.725000381469727,99400.0,-0.0080885711327775,3.2666446264177815,-1.0714441416894005,63.929610402831095,69.8728798130424,-0.12573228570852457,-0.5075357596165269,-1.1394732151240632,-1.5073785791267031,36.43492654284487,0.18000030517578125,0.5092320180752061,0.383249664306641,-0.6073868895295842,1.3738862181428662,-0.11206861261147161,0.8785679412247536,-0.4426712088012774,45.83324061505596,-16.987501435458157,0.4953182769181122,11,0.02250051498413086,-0.5724992752075195,-1.2337496280670166,-1.4749999046325684,-0.12999916076660156,0,0.030042952182850025,4.571444141689322,11.744999885559082,1.8888653414149055,11.699999809265135,-1.6744202551409664,11.744999885559082,0.030042952182850025 6228,2004-11-16,11.395000457763672,11.710000038146973,11.395000457763672,11.710000038146973,104200.0,-0.021888340696681663,1.0,4.199951680992829,45.283025658066016,67.16874372055887,0.14796208960633983,-0.1918855580405463,-0.8577380786581017,-1.2418216949963377,37.24260847663588,0.3149995803833008,0.4911881035041752,0.08350048065185511,-0.8398749202174258,1.006875881521136,-0.37818721978278624,0.5451881810864965,-0.11090485086060298,0.0,-55.71702893753278,0.4616877004346409,11,0.2774996757507324,-0.31750011444091797,-0.8812506198883057,-1.2200007438659668,0.05999946594238281,1,0.05046070962405058,3.2666446264177815,11.649999618530273,4.571444141689322,11.744999885559082,1.8888653414149055,11.699999809265135,0.05046070962405058 6229,2004-11-17,11.600000381469727,11.720000267028807,11.470000267028807,11.475000381469727,116400.0,0.0179903392251628,-2.7036974243771894,-0.3968259254437619,48.52073142929375,65.51231721544113,-0.04622174253434963,-0.3220362394921743,-1.0328268971690768,-1.4387169211580932,38.73271077066106,0.32499980926513494,0.4721145254868997,0.23050036430358922,-0.6038155635912759,1.0648162921984543,-0.1866575996438442,0.6476583282510227,-0.24681429710999225,58.571502529965855,7.593147308511504,0.41715796394743254,11,0.07249975204467773,-0.5225000381469727,-1.0862505435943604,-1.4250006675720215,-0.5350008010864258,2,0.008620640043697891,1.0,11.395000457763672,3.2666446264177815,11.649999618530273,4.571444141689322,11.744999885559082,0.008620640043697891 6230,2004-11-18,11.470000267028807,11.600000381469727,11.390000343322756,11.5600004196167,106800.0,-0.011206906048777943,1.470587575312167,-0.7200012207031392,50.46154929618789,63.864254774214096,0.08223661404338856,-0.11192767045944052,-0.8740513625972977,-1.3041598646490176,40.42170501280252,0.21000003814697088,0.453127478768824,0.04600024223327459,-0.6465130746681709,0.73851355913472,-0.30025641621744903,0.3922569006839982,0.5050001144409197,22.535218834956826,-23.37747679946312,0.3462566584507231,11,0.20249986648559748,-0.3924999237060529,-0.8862502574920637,-1.2950005531311017,0.18499946594238637,3,0.024411484433533026,-2.7036974243771894,11.600000381469727,1.0,11.395000457763672,3.2666446264177815,11.649999618530273,0.024411484433533026 6231,2004-11-19,11.43000030517578,11.505000114440918,11.369999885559082,11.449999809265135,70400.0,-0.0034873549190761466,1.0769247698345177,0.22221633535370222,47.35202140510506,61.528053059334944,0.13134603387831412,0.025878593442280717,-0.8055504647019838,-1.2633419837330901,41.37609594880451,0.13500022888183594,0.39398766200248225,-0.05524973869323979,-0.4437754967193044,0.3332760193328248,-0.2495126177062712,0.13901314031979162,0.5333000755310078,16.901503042350637,-24.26657741418514,0.1942628790130323,11,0.24249982833862482,-0.35249996185302557,-0.8587503433227521,-1.2550005912780744,1.0799999237060565,4,0.00962376673143539,1.470587575312167,11.470000267028807,-2.7036974243771894,11.600000381469727,1.0,11.395000457763672,0.00962376673143539 6232,2004-11-22,11.545000076293945,11.550000190734865,11.350000381469727,11.43000030517578,113800.0,0.010061222051419572,2.199996948242125,-5.750131133470119,55.379756003930574,59.81003607080015,0.04454578033009682,-0.04122287456170426,-0.8897223969647285,-1.3799604184091336,42.01349933590605,0.1999998092651385,0.3664175183785421,0.028000020980835316,-0.2509148954564502,0.3069149374181208,-0.11145743723780654,0.16745747919947718,0.39456828460693316,52.70263652367587,11.204177882020439,0.13945745821864247,11,0.11750030517578125,-0.4674997329711914,-0.9900000095367432,-1.3700003623962402,0.875,0,-0.001299293479742225,1.0769247698345177,11.43000030517578,1.470587575312167,11.470000267028807,-2.7036974243771894,11.600000381469727,-0.001299293479742225 6233,2004-11-23,11.545000076293945,11.609999656677244,11.359999656677244,11.489999771118164,119800.0,0.0,1.7027105048818474,0.47826447514636117,51.54639648260836,57.13632886504391,0.06554793777655021,-0.012735082072721227,-0.8550351504458398,-1.3799987939959273,42.06225238523837,0.25,0.3390847545439595,0.00950002670288086,-0.21830153442156508,0.2373015878273268,-0.10440075385934122,0.12340080726510294,0.35919420584106376,52.70263652367587,11.476527084340837,0.11390078056222283,11,0.0025000572204589844,-0.4674997329711914,-0.9900000095367432,-1.3700003623962402,0.9700002670288104,1,-0.0021654065279398393,2.199996948242125,11.545000076293945,1.0769247698345177,11.43000030517578,1.470587575312167,11.470000267028807,-0.0021654065279398393 6234,2004-11-24,11.56999969482422,11.56999969482422,11.475000381469727,11.545000076293945,99800.0,0.0021654065279399504,6.6000610360866485,0.4545359966708604,51.21106923884139,53.99453765846688,0.014655135254848517,-0.037698588234579944,-0.8438582996844151,-1.4027761638144316,41.54648552979104,0.09499931335449396,0.3099100729133877,0.03324966430664311,-0.19504520245839352,0.26154453107167974,-0.0808977690758752,0.14739709768916143,0.30094295327087117,84.61535640009076,43.84205453002295,0.11414743338251876,11,-0.02249956130981623,-0.4924993515014666,-1.042499780654909,-1.3949999809265154,1.079999923706053,2,-0.009939479183358135,1.7027105048818474,11.545000076293945,2.199996948242125,11.545000076293945,1.0769247698345177,11.43000030517578,-0.009939479183358135 6235,2004-11-26,11.484999656677244,11.545000076293945,11.479999542236328,11.520000457763672,29400.0,-0.007346589489107824,-1.8888465043338207,-1.40005340657661,50.859094591512154,51.61591716759736,0.07370055539724163,0.036160212848342255,-0.7242131353007775,-1.3147082902442477,40.70595360018457,0.0900001525878924,0.266274332561526,-0.04350037574768173,-0.2664256533139575,0.17942490181859405,-0.15496301453081962,0.06796226303545616,0.3546864554203246,51.92294290042479,10.219922357159327,0.11146263878313818,11,0.052500724792482245,-0.4074993133544904,-0.9924995899200422,-1.3099999427795392,1.2650003433227557,4,-0.0365694461340067,6.6000610360866485,11.56999969482422,1.7027105048818474,11.545000076293945,2.199996948242125,11.545000076293945,-0.0365694461340067 6236,2004-11-29,11.654999732971193,11.699999809265135,11.470000267028807,11.5,89600.0,0.014801922627408315,-1.1395385973394252,-4.428462439715365,58.33331805007648,50.994106906180185,-0.12338372973845857,-0.12446975864414966,-0.8541381376432735,-1.4761500463149293,39.98480114645571,0.22999954223632812,0.18064759272179742,0.1164997100830103,-0.1104500358575553,0.3434494560235759,0.0030248371127274964,0.2299745830532931,0.1553052352887061,87.14281432475755,41.104085461608946,0.11347487297028241,11,-0.1199994087219256,-0.5774993896484393,-1.162499666213991,-1.480000019073488,1.0950002670288068,0,0.0,-1.8888465043338207,11.484999656677244,6.6000610360866485,11.56999969482422,1.7027105048818474,11.545000076293945,0.0 6237,2004-11-30,11.6899995803833,11.739999771118164,11.614999771118164,11.654999732971193,96400.0,0.00300298997975057,-1.1739173701756422,0.22580585618565127,57.65471746057774,52.368739328681485,-0.16998905117152852,-0.1535599860398591,-0.8493612387918379,-1.5053349168984482,39.315972093827355,0.125,0.08683531689879942,0.14274959564209055,-0.09368133716794702,0.37918052845212813,0.024534129237071767,0.26096506204710934,0.0926871126691875,86.84205903242247,36.438360073791245,0.11821546640501836,11,-0.14499950408935547,-0.6124992370605469,-1.211249589920044,-1.5149998664855957,1.0450000762939435,1,0.07014548143137311,-1.1395385973394252,11.654999732971193,-1.8888465043338207,11.484999656677244,6.6000610360866485,11.56999969482422,0.07014548143137311 6238,2004-12-01,12.050000190734865,12.104999542236328,11.619999885559082,11.625,230000.0,0.030795605070480292,-1.2298813279518384,12.142915531335817,59.50156984938473,53.58883248646937,-0.4775237706425042,-0.4852789314035011,-1.1673219785170499,-1.8536956927443171,39.31237519371936,0.4849996566772461,0.03589383269991586,0.4690001964569106,0.1558399102880479,0.7821604826257733,0.31242005337247925,0.625580339541342,-0.6999998092651385,91.3386749168353,40.648243598713286,0.15658014308443155,12,-0.3225002288818377,-0.5425004959106463,-1.555000066757204,-1.87500047683716,0.6499996185302699,2,0.030705384207675657,-1.1739173701756422,11.6899995803833,-1.1395385973394252,11.654999732971193,-1.8888465043338207,11.484999656677244,0.030705384207675657 6239,2004-12-02,11.800000190734865,12.005000114440918,11.734999656677244,12.0,83400.0,-0.020746887638410372,1.5714324639761115,-0.4705875753121818,52.76244229214907,53.84448726379839,-0.21922406993617471,-0.22308919163203278,-0.8705503940098058,-1.5935511012855574,39.04673543502506,0.31500053405762074,0.0066368917817065665,0.20400018692016708,-0.12132703756605778,0.529327411406392,0.04133657467705554,0.3666637991632786,-0.43489982604980604,51.968551239402984,1.6928059875852597,0.1626636122431121,12,-0.07250022888183771,-0.185000419616701,-1.2187500000000018,-1.5675001144409197,1.074999809265135,3,0.06059323229073299,-1.2298813279518384,12.050000190734865,-1.1739173701756422,11.6899995803833,-1.1395385973394252,11.654999732971193,0.06059323229073299 6240,2004-12-03,11.725000381469727,11.845000267028807,11.6850004196167,11.84000015258789,130200.0,-0.006355915936681722,1.5599975585937944,0.5749994039529889,49.45653497835314,54.0783221052704,-0.11649974382723194,-0.14031942876386694,-0.7484444012510885,-1.5078616328451027,38.97087973436016,0.1599998474121076,0.03410064342701169,0.11950035095214773,-0.20940361276865715,0.4484043146729526,-0.044951630908254714,0.28395233281255017,-0.3451020332336423,40.15754417319363,-8.280462671157792,0.16445198186040205,12,0.0024995803833007812,-0.020000457763671875,-1.0012502670288086,-1.3400001525878906,1.0,4,0.07889119035956904,1.5714324639761115,11.800000190734865,-1.2298813279518384,12.050000190734865,-1.1739173701756422,11.6899995803833,0.07889119035956904 6241,2004-12-06,11.80500030517578,11.859999656677244,11.649999618530273,11.725000381469727,127800.0,0.006823020989618511,1.2105426948019582,-0.6956528950292583,54.2465968175998,53.952415529011425,-0.15389565841270958,-0.2035854986687422,-0.7792761146068177,-1.577157025959881,38.504937040233585,0.21000003814697088,0.04374022110001441,0.18225026130676092,-0.15068674396121118,0.515187266574733,0.01578175867277487,0.34871876394074697,-0.4105999330596912,38.77563730775632,-9.579101725478331,0.1664685026339857,12,-0.07250070571899236,-0.10000038146972479,-0.9962501525878888,-1.3350000381469709,1.014999389648441,0,0.08005079800039439,1.5599975585937944,11.725000381469727,1.5714324639761115,11.800000190734865,-1.2298813279518384,12.050000190734865,0.08005079800039439 6242,2004-12-07,11.75,11.925000190734865,11.75,11.789999961853027,239800.0,-0.004659068509440423,-7.7500178814105745,-0.5000000000000111,60.92306283804079,54.99426734628169,-0.07460338776028941,-0.1271446471148039,-0.6711868051935035,-1.5105057178385408,38.54185564736296,0.17500019073486506,0.05919121549244721,0.10949997901916575,-0.20988921719583686,0.42888917523416836,-0.05019461908833556,0.26919457712666706,-0.3413876444815074,26.804166281591712,-26.524221762372342,0.1596945981075011,12,0.03749990463256836,-0.04500007629394531,-0.9412498474121094,-1.2799997329711914,0.9750003814697266,1,0.0851063829787233,1.2105426948019582,11.80500030517578,1.5599975585937944,11.725000381469727,1.5714324639761115,11.800000190734865,0.0851063829787233 6243,2004-12-08,11.845000267028807,11.899999618530273,11.75,11.755000114440918,132800.0,0.008085129108834632,-1.9999809265864312,-2.2500059604701175,58.08580297156026,55.75812664991712,-0.1369781112944377,-0.20177403616821898,-0.7251648600952212,-1.5907892105030914,38.58076938189636,0.14999961853027344,0.08868122474346052,0.18500022888183487,-0.13432471032083626,0.504325168084506,0.025337759280498418,0.3446626984831713,-0.42246016777595763,54.92968340743277,2.1709693429942476,0.15966246960133576,12,-0.05750036239623846,-0.14000034332275213,-1.0362501144409162,-1.3437499999999982,0.8549995422363281,2,0.07513713546514622,-7.7500178814105745,11.75,1.2105426948019582,11.80500030517578,1.5599975585937944,11.725000381469727,0.07513713546514622 6244,2004-12-09,12.0,12.0,11.75,11.770000457763672,208600.0,0.013085667326039996,1.1739173701756422,2.555546136565981,67.20778396427556,57.57464769133529,-0.2509588062608401,-0.3548854411631712,-0.8427012541075598,-1.7370869107612812,37.814387882665855,0.25,0.10019260310473399,0.32724995613098073,-0.025027962524010405,0.6795278747859719,0.15111099680348516,0.5033889154584763,-0.5638107118874807,100.0,41.62465529444269,0.17613895932749565,12,-0.21250009536743164,-0.27250003814697266,-1.187499761581421,-1.4237499237060547,0.8850002288818359,3,0.058333317438761245,-1.9999809265864312,11.845000267028807,-7.7500178814105745,11.75,1.2105426948019582,11.80500030517578,0.058333317438761245 6245,2004-12-10,11.899999618530273,12.074999809265135,11.699999809265135,12.074999809265135,351800.0,-0.008333365122477177,3.2857096146615876,-0.7608719088451319,64.68747504056091,58.28066513472244,-0.09599483476435111,-0.2520563877069897,-0.7104628405665281,-1.6222113566536756,37.07164501117847,0.375,0.11932562440134475,0.21724958419799734,-0.14934887680625764,0.5838480452022523,0.03395035369586985,0.4005488147001248,-0.4504341253352777,58.82350301248776,-4.599803150228013,0.18329923050212724,12,-0.039999961853027344,-0.1724996566772461,-0.989999532699585,-1.2699995040893555,1.1300001144409197,4,0.08193280779198431,1.1739173701756422,12.0,-1.9999809265864312,11.845000267028807,-7.7500178814105745,11.75,0.08193280779198431 6246,2004-12-13,12.0,12.050000190734865,11.859999656677244,11.875,256600.0,0.008403393670198822,-1.4516089337353,-0.714284935776924,64.35330091444368,59.024952185151996,-0.15858759505023734,-0.34991352866118497,-0.7873593965030921,-1.7035303744987864,36.95752498192216,0.19000053405762074,0.14220730247336277,0.30449995994567836,-0.08803426088124233,0.697034180772599,0.10823284953221801,0.5007670703591387,-0.537325825824178,80.00005086263067,14.591902653902508,0.1962671104134605,12,-0.13750028610229492,-0.27250003814697266,-1.0899999141693115,-1.3299999237060547,0.8599996566772443,0,0.06041669845581055,3.2857096146615876,11.899999618530273,1.1739173701756422,12.0,-1.9999809265864312,11.845000267028807,0.06041669845581055 6247,2004-12-14,12.0,12.005000114440918,11.904999732971193,11.9399995803833,142000.0,0.0,1.8571272870941304,0.48000335693359375,64.35330091444368,59.56403341460299,-0.12291550858772915,-0.3397680208446303,-0.7755460539590366,-1.6843000925256106,36.83723776448025,0.10000038146972479,0.17546259668693232,0.2869999408721924,-0.12758157745748022,0.701581459201865,0.07970918170735608,0.4942907000370287,-0.5244793184629675,80.00005086263067,12.44835462386797,0.20729075916483675,12,-0.13750028610229492,-0.27250003814697266,-0.8649997711181641,-1.3249998092651367,0.9549999237060547,1,0.0683333079020183,-1.4516089337353,12.0,3.2857096146615876,11.899999618530273,1.1739173701756422,12.0,0.0683333079020183 6248,2004-12-15,11.970000267028807,12.020000457763672,11.899999618530273,11.96500015258789,117600.0,-0.002499977747599469,1.2857194757540804,0.08333465787170209,62.57862559432146,60.6547204481777,-0.1178503839779701,-0.27877496155235626,-0.7314201744960656,-1.6304587488230453,37.57616552234268,0.12000083923339844,0.1836794214447437,0.22825021743774165,-0.173014582709893,0.6295150175853763,0.027617817363925212,0.4288826175115581,-0.48189000827778905,72.0001220703125,6.333941341910901,0.2006324000738171,12,-0.10750055313110174,-0.24250030517577947,-0.7812499999999982,-1.2950000762939435,0.8000001907348651,2,0.06307436070160799,1.8571272870941304,12.0,-1.4516089337353,12.0,3.2857096146615876,11.899999618530273,0.06307436070160799 6249,2004-12-16,11.699999809265135,11.94499969482422,11.579999923706055,11.90999984741211,125400.0,-0.022556428716830057,1.6071437086385743,-41.999046347526246,56.056337120088706,61.388031797259416,0.15251148405418746,-0.0009472397959857659,-0.4525575865434579,-1.3396212183838099,37.54734907990731,0.39000034332275213,0.18574177087809218,-0.046750211715700374,-0.44303930319073537,0.3495388797593346,-0.24489475745321876,0.151394334021818,-0.1995517648444114,24.2424067277401,-41.37921515006249,0.19814454573751786,12,0.12750005722046076,0.0275001525878924,-0.46624946594238104,-1.0249996185302717,1.1199998855590856,3,0.0854700868634295,1.2857194757540804,11.970000267028807,1.8571272870941304,12.0,-1.4516089337353,12.0,0.0854700868634295 6250,2004-12-17,11.75,11.760000228881836,11.460000038146973,11.725000381469727,153200.0,0.004273520645297069,12.333319204848896,-0.11904578090017656,52.87009585713909,61.23508724609712,0.11893802268630971,-0.030456524721071077,-0.4814874446005568,-1.3680425482106848,37.67685153945885,0.3000001907348633,0.15678997209248813,-0.01075000762939382,-0.38504628842505184,0.3635462731662642,-0.19789814802722283,0.1763981327684352,0.3549995422363281,49.1525231952929,-13.178945929190604,0.1871481403978289,12,0.017499923706054688,-0.022500038146972656,-0.3912496566772461,-0.9499998092651367,1.0299997329711932,4,0.09659576416015625,1.6071437086385743,11.699999809265135,1.2857194757540804,11.970000267028807,1.8571272870941304,12.0,0.09659576416015625 6251,2004-12-20,11.539999961853027,11.710000038146973,11.454999923706055,11.675000190734865,117200.0,-0.01787234367208279,1.4878069204216637,-5.400091554131452,45.90165386764057,59.56604180494154,0.32116899188218184,0.1983778857301317,-0.24790957867342556,-1.1386233229844755,37.90330495978632,0.2950000762939453,0.152527143105484,-0.22625002861022914,-0.5828994432124777,0.1303993859920194,-0.4045747359113534,-0.047925321309104874,0.5520995903015145,15.044240318948901,-42.36149273103551,0.17832470730112462,12,0.22499990463256836,0.1875,-0.18124961853027344,-0.7399997711181641,1.4200000762939453,0,0.12911609844398209,12.333319204848896,11.75,1.6071437086385743,11.699999809265135,1.2857194757540804,11.970000267028807,0.12911609844398209 6252,2004-12-21,11.529999732971193,11.69499969482422,11.399999618530273,11.59000015258789,162800.0,-0.0008665709631621166,1.1851897638768543,0.44444679919183167,32.43243417398354,56.71566749409968,0.33154594506303425,0.21839387386629205,-0.2196032441530935,-1.108027052476979,37.90216754682821,0.2950000762939471,0.16096541982515333,-0.2355002403259263,-0.5941661111001935,0.12316563044834083,-0.4148331757130599,-0.05616730493879274,0.5366158340454099,20.96773201172739,-30.817805896653756,0.1793329353871338,12,0.2074999809265119,0.19750022888183416,-0.17124938964843928,-0.7299995422363299,1.375,1,0.11535125364337895,1.4878069204216637,11.539999961853027,12.333319204848896,11.75,1.6071437086385743,11.699999809265135,0.11535125364337895 6253,2004-12-22,11.520000457763672,11.574999809265135,11.454999923706055,11.529999732971193,87200.0,-0.0008672398472766574,1.4000114441573306,0.1666534212827175,38.70969478594249,53.54921314095156,0.32474639178871634,0.23866045617138276,-0.19248730168085615,-1.0779993087695932,37.7250842814797,0.11999988555908025,0.15208818851360206,-0.24424953460693288,-0.6063092246782826,0.11781015546441687,-0.42527937964260687,-0.0632196895712589,0.5066181523437514,22.01849952928735,-28.515199074238257,0.18102984503567449,12,0.2174992561340332,0.20749950408935547,-0.14500021934509277,-0.7200002670288086,1.5299997329711932,2,0.12456592091324903,1.1851897638768543,11.529999732971193,1.4878069204216637,11.539999961853027,12.333319204848896,11.75,0.12456592091324903 6254,2004-12-23,11.454999923706055,11.524999618530273,11.329999923706055,11.520000457763672,75400.0,-0.005642407246070125,4.200071208768851,6.5005245588925025,39.024384570653226,50.69775864429515,0.34007074279439387,0.31052450539882415,-0.1025518608185223,-0.9933046233205083,37.295654123233426,0.19499969482421875,0.1323718125033544,-0.30350008010864293,-0.6818359015782036,0.07483574136091775,-0.4926679908434224,-0.11433216937386348,0.5340215469067395,29.06974681073792,-21.835593247206813,0.1891679107347802,12,0.2350001335144043,0.2624998092651367,-0.07999968528747559,-0.6549997329711914,1.9449996948242188,3,0.11479707925062765,1.4000114441573306,11.520000457763672,1.1851897638768543,11.529999732971193,1.4878069204216637,11.539999961853027,0.11479707925062765 6255,2004-12-27,11.0649995803833,11.425000190734865,11.010000228881836,11.375,156600.0,-0.03404629820342908,1.0243861024337166,4.769198039848587,25.974031603737743,46.43339538755004,0.6695842202760343,0.7035157900345155,0.31932655310090396,-0.587154979655363,37.21772529104905,0.44499969482421875,0.10072193246002215,-0.6725004196166999,-1.1487192690843386,-0.19628157014906122,-0.9106098443505193,-0.4343909948828806,0.8713001664769546,7.857052355371845,-42.74095174663893,0.23810942473381966,12,0.4500007629394531,0.49250030517578125,0.3100006580352783,-0.2649993896484375,2.1000003814697266,0,0.15860824048762634,4.200071208768851,11.454999923706055,1.4000114441573306,11.520000457763672,1.1851897638768543,11.529999732971193,0.15860824048762634 6256,2004-12-28,11.654999732971193,11.654999732971193,11.050000190734863,11.050000190734863,318800.0,0.05332129913803896,-1.0000000000000058,-1.951608784866753,47.710838832850726,44.584232934039726,0.028495916736007487,0.1196501635478402,-0.24965802399846915,-1.153578946870761,36.28409522221193,0.6049995422363299,0.0504223406480353,-0.08250026702880753,-0.5587191164964462,0.3937185824388312,-0.3206096917626269,0.15560915770501182,0.18867006209122117,94.16058495782947,38.8776252152147,0.23810942473381966,12,-0.13999938964843928,-0.09749984741211115,-0.2799994945526141,-0.8549995422363299,1.5399999618530273,1,0.09652509873659221,1.0243861024337166,11.0649995803833,4.200071208768851,11.454999923706055,1.4000114441573306,11.520000457763672,0.09652509873659221 6257,2004-12-29,12.510000228881836,12.550000190734865,11.600000381469727,11.600000381469727,1097600.0,0.07335911758898672,-1.087912018813591,1.504133117272075,61.72838634043291,44.48976190582989,-0.8342873923344225,-0.7070172522555822,-1.068438792449225,-1.9767184431889397,36.00602278434489,0.9499998092651385,0.029910117349364995,0.7315001964569099,0.14424859156543235,1.3187518013483874,0.4378743940111711,1.0251259989026487,-1.5,97.40259981533386,40.33688008534893,0.29362580244573866,12,-0.7300000190734863,-0.7300000190734863,-1.1349999904632568,-1.7100000381469727,0.689999580383299,2,0.03597120711686497,-1.0000000000000058,11.654999732971193,1.0243861024337166,11.0649995803833,4.200071208768851,11.454999923706055,0.03597120711686497 6258,2004-12-30,12.420000076293945,12.744999885559082,12.420000076293945,12.5,472800.0,-0.007194256669964538,-7.125002980235081,-0.08791201881358703,57.58122234088628,44.65919359702961,-0.7529194559843386,-0.6196459425806182,-0.9367151140831815,-1.8546579904901535,34.95443994778043,0.3249998092651367,-6.350399725185696e-05,0.6230000495910648,-0.020848755794357743,1.2668488549764874,0.30107564689835264,0.944924452283777,-1.3791998481750483,81.26801881404666,28.40907999597337,0.32192440269271155,12,-0.5425000190734863,-0.5425000190734863,-1.049999713897705,-1.619999885559082,0.8450002670288104,3,0.0390498916020916,-1.087912018813591,12.510000228881836,-1.0000000000000058,11.654999732971193,1.0243861024337166,11.0649995803833,0.0390498916020916 6259,2004-12-31,12.515000343322756,12.619999885559082,12.300000190734865,12.420000076293945,365200.0,0.007648974754045135,1.098363116176528,-1.1875044703526436,61.121161377773724,45.575978654877915,-0.8047860439300631,-0.6939108655610671,-0.9860934064202436,-1.9185163602677147,33.68103871623937,0.319999694824217,-0.02897548195206845,0.682250308990481,-0.03725614359082208,1.401756761571784,0.32249708269982946,1.0420035352811325,-1.4060321289062507,86.74353961102183,33.20817346618947,0.3597532262906512,12,-0.6375002861022967,-0.6375002861022967,-1.2025001049041766,-1.7150001525878924,0.7199993133544886,4,0.042748688193009254,-7.125002980235081,12.420000076293945,-1.087912018813591,12.510000228881836,-1.0000000000000058,11.654999732971193,0.042748688193009254 6260,2005-01-03,12.649999618530273,12.800000190734865,12.479999542236328,12.5,566000.0,0.010786997323539493,-2.368418410881914,1.5789389148220354,61.607131301145,47.321031703045065,-0.8925565605525918,-0.7969166947235209,-1.0710271192256666,-2.0219112506726518,32.781194162483274,0.32000064849853693,-0.04963963800661553,0.77099962234497,-0.033269383249001194,1.5752686279389412,0.3688651195479835,1.1731341251419565,-1.4755901372680658,91.4285387311662,39.53716325143224,0.40213450279698565,1,-0.7449994087219238,-0.7449994087219238,-1.3374993801116943,-1.8499994277954102,0.43000030517578125,0,0.059288539337295054,1.098363116176528,12.515000343322756,-7.125002980235081,12.420000076293945,-1.087912018813591,12.510000228881836,0.059288539337295054 6261,2005-01-04,12.75,12.800000190734865,12.675000190734865,12.675000190734865,513200.0,0.007905168734016588,-2.3333418104600843,0.4999999999999882,62.93102767890261,50.70976431470275,-0.8972207024679157,-0.8669384721257369,-1.1131260393412497,-2.086011883030867,32.05456336905589,0.15000057220459162,-0.03457954407203978,0.8237500190734863,-0.06844359216269424,1.715943630309667,0.37765321345539604,1.2698468246915766,-1.4780550761694329,95.83331677648479,45.535426973070585,0.44609680561809,1,-0.8449997901916504,-0.8449997901916504,-1.4424996376037598,-1.9499998092651367,0.25500011444091797,1,0.03254901661592369,-2.368418410881914,12.649999618530273,1.098363116176528,12.515000343322756,-7.125002980235081,12.420000076293945,0.03254901661592369 6262,2005-01-05,12.75,12.895000457763672,12.675000190734865,12.75,695800.0,0.0,-1.9333443535979502,0.0,63.58883703311111,53.47411345327705,-0.7889286909375954,-0.8307739385889299,-1.076758507199452,-2.051104880826445,31.187950815628625,0.22000026702880682,-0.012255409748258117,0.7737500190734856,-0.1863535803603522,1.7338536185073234,0.2936982193565676,1.2538018187904036,-1.3863717601551748,75.63018610264729,26.91763087596543,0.48005179971691886,1,-0.7974996566772461,-0.7974996566772461,-1.4437496662139893,-1.9499998092651367,0.4099998474121094,2,0.03490193684895848,-2.3333418104600843,12.75,-2.368418410881914,12.649999618530273,1.098363116176528,12.515000343322756,0.03490193684895848 6263,2005-01-06,12.734999656677244,12.850000381469727,12.670000076293945,12.744999885559082,435000.0,-0.0011764975155102997,-1.5714441416893732,-100.0,69.78965933243568,56.892477315697306,-0.6520232733770186,-0.7859757451154596,-1.0333581774632687,-2.002487173347209,30.26682655656049,0.18000030517578125,0.04588459567076342,0.7142497062683084,-0.30114905026892913,1.729648462805546,0.20655032799968964,1.2219490845369272,-1.2488616393989123,73.10912112940595,20.42132374801939,0.5076993782686184,1,-0.7824993133544904,-0.7824993133544904,-1.4237494468688947,-1.934999465942381,0.430000305175783,3,0.03651355831361025,-1.9333443535979502,12.75,-2.3333418104600843,12.75,-2.368418410881914,12.649999618530273,0.03651355831361025 6264,2005-01-07,12.699999809265135,12.80500030517578,12.699999809265135,12.739999771118164,326200.0,-0.0027483194625574914,-4.250029802350343,3.999904634750564,68.26921771969981,61.5919424396931,-0.4714231937953759,-0.7334491081308006,-0.9817075258420758,-1.932933833581707,29.034706143575605,0.10500049591064453,0.13451948452487983,0.6442498683929418,-0.41542876599611667,1.7039285027820004,0.11441055119841259,1.174089185587471,-1.101152796747975,53.01199558782933,-0.11790960358881364,0.5298393171945294,1,-0.7274994850158674,-0.747499465942381,-1.082499980926512,-1.8350000381469709,0.7350006103515643,4,0.044488231696305336,-1.5714441416893732,12.734999656677244,-1.9333443535979502,12.75,-2.3333418104600843,12.75,0.044488231696305336 6265,2005-01-10,12.875,12.975000381469727,12.529999732971193,12.649999618530273,476200.0,0.013779542784496446,1.094115059935456,-5.625014901175155,76.02337746258826,64.73778006521948,-0.4052954375176796,-0.8766034044647295,-1.1410650583072979,-2.0733693287628796,27.67652096262656,0.4450006484985334,0.22226328502197035,0.7705000400543209,-0.34713331929184577,1.8881333994004876,0.2116833603812367,1.3293167197274052,-1.1724607118631187,77.52803691249989,18.771698881416867,0.5588166796730837,1,-0.5874996185302734,-0.8824996948242188,-1.2037501335144043,-2.010000228881836,0.6049995422363281,0,0.027961138382698536,-4.250029802350343,12.699999809265135,-1.5714441416893732,12.734999656677244,-1.9333443535979502,12.75,0.027961138382698536 6266,2005-01-11,12.725000381469727,12.850000381469727,12.524999618530273,12.850000381469727,187000.0,-0.011650455808176585,4.20001220703125,-0.5555546136565931,72.08872940654675,65.88892929478769,-0.09784391294119565,-0.7056844755102549,-0.9705568876766648,-1.8922004391698657,26.2363593299117,0.35000038146972656,0.3206558487984754,0.5842504024505608,-0.5656754351546738,1.7341762400557954,0.009287483647943517,1.159213321253178,-0.8952149839995602,44.444538634340695,-18.303141188587205,0.5749629188026169,1,-0.08750009536743164,-0.7325000762939453,-1.0087504386901855,-1.8600006103515625,0.6499996185302734,1,0.027897802089914325,1.094115059935456,12.875,-4.250029802350343,12.699999809265135,-1.5714441416893732,12.734999656677244,0.027897802089914325 6267,2005-01-12,12.81999969482422,12.824999809265135,12.574999809265135,12.675000190734865,380400.0,0.007465564676354175,2.225812008933938,-1.1599960327148438,73.29746972170493,67.63517900376755,-0.16119699679106958,-0.7758814890989516,-1.0454551954858768,-1.9589538293600253,24.718369573031897,0.25,0.4935378298303803,0.6382497310638442,-0.5484320155516347,1.824931477679323,0.04490885775610387,1.2315906043715845,-0.8756927989540984,65.5554613656597,-2.2473499452297716,0.5933408733077399,1,-0.1824994087219256,-0.8274993896484393,-1.1012499332427996,-1.9549999237060565,0.4400005340576154,2,0.014430610298016289,4.20001220703125,12.725000381469727,1.094115059935456,12.875,-4.250029802350343,12.699999809265135,0.014430610298016289 6268,2005-01-13,12.725000381469727,12.859999656677244,12.645000457763672,12.859999656677244,364800.0,-0.007410243027762942,2.1851904179942223,-0.9310326683898511,72.51774104966407,68.90146563397758,-0.02054399354315528,-0.6550015858850458,-0.9265310176952752,-1.833419494436523,23.105132646505183,0.21499919891357244,0.5940388447980549,0.5055004119873043,-0.7006938003969836,1.7116946243715923,-0.09759669420484052,1.1085975181794492,-0.6776241370396434,44.444538634340695,-27.09044654957423,0.6030971061921443,1,0.0024995803833007812,-0.7325000762939453,-0.978750467300415,-1.8600006103515625,0.5349998474121094,3,0.034184632841020024,2.225812008933938,12.81999969482422,4.20001220703125,12.725000381469727,1.094115059935456,12.875,0.034184632841020024 6269,2005-01-14,12.699999809265135,12.789999961853027,12.664999961853027,12.710000038146973,423400.0,-0.001964681450304484,-2.125002980235081,0.07407616719768009,83.29939469842509,71.31171712256425,0.03739047515517768,-0.5810320854727209,-0.881432551148297,-1.7806732094145534,23.647699468768167,0.125,0.5887104432320456,0.4304998397827138,-0.7679022498450472,1.6289019294104747,-0.1687012050311658,1.0297008845965934,-0.5598611511310878,38.88886534141443,-39.01963582159969,0.5992010448138804,1,0.05000019073486506,-0.7074995040893537,-0.9537498950958234,-1.8350000381469709,0.07000064849853693,4,0.03661418579303111,2.1851904179942223,12.725000381469727,2.225812008933938,12.81999969482422,4.20001220703125,12.725000381469727,0.03661418579303111 6270,2005-01-18,12.885000228881836,12.975000381469727,12.649999618530273,12.699999809265135,298600.0,0.014566962393317118,-1.2807006976860915,-18.49961853900128,80.00000930413863,73.20827063647937,-0.12378703472133878,-0.713207848322579,-1.0448993026588145,-1.9372091531822058,25.04458469498162,0.3250007629394531,0.611835020778301,0.5587502479553219,-0.643558498193677,1.7610589941043209,-0.04240412511917846,1.1599046210298223,-0.6613753984142203,80.0,3.975958353503586,0.6011543730744998,1,-0.13500022888183594,-0.8924999237060547,-1.127500295639038,-2.012500286102295,-0.2849998474121094,1,0.04268530702095252,-2.125002980235081,12.699999809265135,2.1851904179942223,12.725000381469727,2.225812008933938,12.81999969482422,0.04268530702095252 6271,2005-01-19,13.029999732971193,13.140000343322756,12.850000381469727,12.925000190734865,348400.0,0.011253356733695652,-1.2745169904183287,0.5675638058220341,69.40297817009706,73.85428631836669,-0.25132076725365415,-0.7808936640648465,-1.1638184162138483,-2.0513745798913003,26.66170081463084,0.2899999618530291,0.6222330093899195,0.6292497634887706,-0.5524007040379093,1.8109002310154505,0.038424529725430645,1.2200749972521105,-0.7312373474033667,80.53088382738693,6.9132034852137,0.5908252337633401,1,-0.1974997520446795,-0.9549994468688983,-1.2362499237060565,-1.9625000953674334,-0.10499954223632812,2,0.034535672946059526,-1.2807006976860915,12.885000228881836,-2.125002980235081,12.699999809265135,2.1851904179942223,12.725000381469727,0.034535672946059526 6272,2005-01-20,12.859999656677244,13.0600004196167,12.774999618530273,13.0,190400.0,-0.01304682116483702,1.1923038832707946,-1.3333424159854848,65.49295254392757,73.37687445297689,-0.07160651930754192,-0.5334971381368536,-0.9670801926253549,-1.8543295390794743,28.52475403289145,0.2850008010864258,0.618019590044824,0.39274969100952006,-0.7308417304347419,1.516341112453782,-0.16904601971261002,0.9545454017316501,-0.4602887161788267,43.43419164041602,-28.008898918119698,0.5617957107221306,1,-0.027499675750730646,-0.7849993705749494,-1.064999818801878,-1.7925000190734846,-0.009999275207517755,3,0.04004668406467293,-1.2745169904183287,13.029999732971193,-1.2807006976860915,12.885000228881836,-2.125002980235081,12.699999809265135,0.04004668406467293 6273,2005-01-21,12.954999923706055,12.979999542236328,12.81999969482422,12.899999618530273,216400.0,0.007387268239893219,2.0476294277928817,-0.3928583592754768,65.49295254392757,73.06840054455776,-0.14764428659153594,-0.5433357542880106,-1.0356213763305249,-1.9204998182273734,30.48848896208153,0.1599998474121076,0.6028773450816587,0.4159999847412106,-0.6337449676522731,1.4657449371346942,-0.10887249145553213,0.9408724609379533,-0.46645425486871694,62.24486816931759,-6.962798945826954,0.5248724761967418,1,-0.12249994277954102,-0.8799996376037598,-1.1600000858306885,-1.8125,-0.15499973297118963,4,0.023543057273019974,1.1923038832707946,12.859999656677244,-1.2745169904183287,13.029999732971193,-1.2807006976860915,12.885000228881836,0.023543057273019974 6274,2005-01-24,12.770000457763672,12.96500015258789,12.75,12.96500015258789,244600.0,-0.0142801595547567,1.2051332211745374,-3.5454293244555415,54.08166310498332,70.63043228260166,0.05400857936901815,-0.2685365022440145,-0.8351160039303309,-1.7088505741921018,33.10899089076555,0.21500015258789062,0.5811418065777598,0.16525049209594656,-0.755410036859077,1.0859110210509701,-0.29507977238156613,0.6255807565734592,-0.20328022798808476,24.48993096575916,-40.17581265036486,0.4603302644775118,1,0.0624995231628418,-0.695000171661377,-0.9750006198883057,-1.6275005340576172,-0.005000114440916192,0,0.038371163160003,2.0476294277928817,12.954999923706055,1.1923038832707946,12.859999656677244,-1.2745169904183287,13.029999732971193,0.038371163160003 6275,2005-01-25,12.81999969482422,12.899999618530273,12.770000457763672,12.8149995803833,164600.0,0.003915366896494632,-1.7368716934536657,-0.025641652646826277,52.46478116504231,68.44999358910118,-0.0051550188161471056,-0.1900585319501058,-0.8672579319198395,-1.7326765941915934,34.79750093874238,0.12999916076660156,0.5451962200070657,0.12749972343445037,-0.4433122600488808,0.6983117069177815,-0.15790626830721521,0.41290571517611596,-0.18448585142297347,17.94862389807958,-41.00765543045928,0.28540599174166525,1,0.037500381469724786,-0.7449994087219256,-1.042499780654909,-1.6774997711181658,-0.17499923706054865,1,-0.003900096587423074,1.2051332211745374,12.770000457763672,2.0476294277928817,12.954999923706055,1.1923038832707946,12.859999656677244,-0.003900096587423074 6276,2005-01-26,12.779999732971193,12.899999618530273,12.779999732971193,12.824999809265135,150400.0,-0.0031201219036827155,-4.333319204849238,-8.999809269498286,51.02738943079292,65.97554022344428,0.04857525651715555,-0.06477608513791644,-0.810947993926991,-1.6654723506401847,37.66402280785077,0.11999988555908025,0.5154752970932623,0.031249761581422675,-0.26456071681987936,0.3270602399827247,-0.11665547761922923,0.17915500078207458,-0.08394750957936559,9.677320117271591,-45.2212854469888,0.14790523920065138,1,0.11250066757201971,-0.7049994468688983,-1.0324997901916522,-1.6374998092651385,0.14000034332275213,2,-0.014084456593303818,-1.7368716934536657,12.81999969482422,1.2051332211745374,12.770000457763672,2.0476294277928817,12.954999923706055,-0.014084456593303818 6277,2005-01-27,12.960000038146973,13.210000038146973,12.789999961853027,12.800000190734865,157200.0,0.014084531215708518,-3.6666596024244478,-3.555546136566172,56.92309678661261,64.24280197199413,-0.12234325680475067,-0.22064769181772625,-0.9691478162012821,-1.814949604293023,38.596187228546434,0.4300003051757795,0.45162961628579623,0.18875007629394602,-0.09894252120605884,0.4764426737939509,0.04490377754394359,0.33259637504394846,-0.2106740403634344,45.65217842001058,-6.656114559688774,0.14384629875000224,1,-0.03000020980834961,-0.8499999046325684,-1.2137501239776611,-1.817500114440918,-0.17500019073486328,3,-0.00270060550224438,-4.333319204849238,12.779999732971193,-1.7368716934536657,12.81999969482422,1.2051332211745374,12.770000457763672,-0.00270060550224438 6278,2005-01-28,12.904999732971193,12.970000267028807,12.824999809265135,12.949999809265135,131400.0,-0.004243850695516138,2.4117356670033963,-0.28125074505875114,56.23100621135302,61.23520325120834,-0.04372284201412313,-0.13433694732584733,-0.884316014918678,-1.731432089228493,39.186172478162305,0.14500045776367188,0.4045776290281715,0.10949978828430318,-0.13150454949603763,0.350504126064644,-0.011002380605866335,0.2300019571744727,-0.125,33.69559132985764,-17.758493558788565,0.1205021688901703,1,0.025000095367429864,-0.7949995994567889,-1.172499895095827,-1.7624998092651385,-0.45499992370605824,4,-0.004261863823286083,-3.6666596024244478,12.960000038146973,-4.333319204849238,12.779999732971193,-1.7368716934536657,12.81999969482422,-0.004261863823286083 6279,2005-01-31,13.050000190734865,13.109999656677244,12.885000228881836,12.885000228881836,122000.0,0.011235990760480874,-1.7272664219865115,-3.666659602424777,55.4179665286643,58.503865165044516,-0.14958511680097608,-0.2500201515157059,-1.0037937691268457,-1.8466629054254824,40.38485597774915,0.22499942779540838,0.34608035769843326,0.22775025367736923,-0.0005956466691134921,0.45609615402385195,0.11357730350412787,0.3419232038506106,-0.2600002288818377,63.63636363636404,14.840976556162346,0.11417295017324135,1,-0.07000017166137873,-0.9400000572204608,-1.3175003528594988,-1.9075002670288104,-0.6649999618530291,0,-0.019157087842611165,2.4117356670033963,12.904999732971193,-3.6666596024244478,12.960000038146973,-4.333319204849238,12.779999732971193,-0.019157087842611165 6280,2005-02-01,13.399999618530273,13.5,13.020000457763672,13.100000381469727,215000.0,0.02681987913256112,-1.0869586850878212,1.8181776146576691,68.59503437433652,58.414093632182244,-0.4680722138711708,-0.5701841585906564,-1.3194863131461556,-2.1646749835177452,41.51790546828234,0.4799995422363281,0.3044542985305494,0.540249681472778,0.2082150254872932,0.8722843374582627,0.3742323534800356,0.7062670094655203,-0.5749998092651385,86.11106328024103,35.24658555843513,0.16601732799274196,2,-0.27499961853027344,-1.1449995040893555,-1.6962497234344482,-2.2574996948242188,-1.2699995040893555,1,-0.04738800696153789,-1.7272664219865115,13.050000190734865,2.4117356670033963,12.904999732971193,-3.6666596024244478,12.960000038146973,-0.04738800696153789 6281,2005-02-02,13.164999961853027,13.420000076293945,13.09000015258789,13.350000381469727,265000.0,-0.017537288310984334,1.030769953079196,-0.6166696336609743,58.82354088972242,57.673047892826105,-0.23681225882611656,-0.3188470812453321,-1.0509136399954535,-1.8989293330983195,42.71218636120197,0.3299999237060547,0.23645587541254542,0.2845000267028812,-0.06978044239344783,0.6387804957992103,0.1073597921547158,0.4616402612510466,-0.2799997329711914,52.81689857069749,3.6533140906295003,0.1771402345481646,2,-0.039999961853027344,-0.8899998664855957,-1.6287498474121094,-2.0225000381469727,-1.055000305175783,2,-0.03949863316339608,-1.0869586850878212,13.399999618530273,-1.7272664219865115,13.050000190734865,2.4117356670033963,12.904999732971193,-0.03949863316339608 6282,2005-02-03,13.19499969482422,13.210000038146973,12.984999656677244,13.114999771118164,330400.0,0.0022787491878557553,3.090893327784746,-0.4324310391933576,62.43384828399117,57.333147419499845,-0.23947863801508973,-0.33075729507473817,-1.0500069076512677,-1.8974968996290702,43.55146515843435,0.22500038146972834,0.1794284517508693,0.29224977493286275,-0.08280761592071073,0.6673071657864362,0.10472107950607601,0.4797784703596495,-0.21159950256347848,54.81478237158287,4.84548363577786,0.18752869542678646,2,-0.06999969482422053,-0.6449995040893572,-1.6587495803833026,-2.052499771118166,-1.1499996185302752,3,-0.020841199309625247,1.030769953079196,13.164999961853027,-1.0869586850878212,13.399999618530273,-1.7272664219865115,13.050000190734865,-0.020841199309625247 6283,2005-02-04,13.199999809265135,13.199999809265135,13.074999809265135,13.19499969482422,282800.0,0.0003789400952298738,48.99885561704868,0.06250149011749467,63.36899159338157,58.36507280709965,-0.23028799601009453,-0.31530018536138193,-1.0234052306470929,-1.8691199456830123,44.45810102538679,0.125,0.15448437556404215,0.2739998817443823,-0.11467649815620184,0.6626762616449664,0.07966169179409022,0.46833807169467434,-0.21500015258789062,51.21946302688558,-0.145180347476753,0.1943381899502922,2,-0.064999580383299,-0.2999997138977033,-1.4199995994567853,-1.8349995613098127,-1.194999694824217,4,-0.03143939150375863,3.090893327784746,13.19499969482422,1.030769953079196,13.164999961853027,-1.0869586850878212,13.399999618530273,-0.03143939150375863 6284,2005-02-07,13.265000343322756,13.274999618530273,13.119999885559082,13.149999618530273,100800.0,0.004924282954307024,1.2963046687906639,22.999618539021085,60.857152043561705,59.29755846026847,-0.2432712466649285,-0.3539491428312562,-1.0562030366229376,-1.899787088343393,45.46427148306584,0.1549997329711914,0.14896258060265843,0.3107503890991232,-0.09068473581046099,0.7121855140087074,0.11003282664433023,0.5114679515539162,-0.28000068664551137,54.369029123157745,6.352829180877578,0.20071756245479244,2,-0.12500047683715998,-0.36500024795532404,-1.3875002861022967,-1.802500247955324,-1.375,0,-0.06143991805231053,48.99885561704868,13.199999809265135,3.090893327784746,13.19499969482422,1.030769953079196,13.164999961853027,-0.06143991805231053 6285,2005-02-08,13.234999656677244,13.244999885559082,13.0649995803833,13.244999885559082,113600.0,-0.0022616423572587863,34.999237078008775,-0.0869579639596449,56.26910993909304,59.8799718500796,-0.16562983409600385,-0.3115696740990419,-0.990944057479167,-1.8359175887991928,46.03671252384192,0.2000007629394549,0.13640471845562097,0.2627497196197499,-0.15564900992975517,0.681148449169255,0.05355035484499737,0.47194908439450245,0.2650003433227557,57.471208929013585,13.007421960413545,0.2091993647747521,2,-0.08999967575073065,-0.24499988555908025,-1.3574995994567853,-1.7724995613098127,-1.1849994659423793,1,-0.06422360784622849,1.2963046687906639,13.265000343322756,48.99885561704868,13.199999809265135,3.090893327784746,13.19499969482422,-0.06422360784622849 6286,2005-02-09,13.079999923706055,13.239999771118164,13.074999809265135,13.210000038146973,215200.0,-0.011711351491648148,-1.3571365317674604,12.999713904250981,56.79013217809226,59.865198004688445,0.04067786635105186,-0.1355609004336671,-0.8072406418831033,-1.6462493076866505,46.66466776557775,0.16499996185302912,0.15527818185182873,0.09000000953674281,-0.3141103436449626,0.4941103627184482,-0.11205516705411078,0.2920551861275964,0.4113000679016121,32.75871707767884,-11.34640246097274,0.2020551765908531,2,0.08249998092651367,-0.06750011444091797,-1.174999713897705,-1.5899996757507324,-1.125,2,-0.07262995526042526,34.999237078008775,13.234999656677244,1.2963046687906639,13.265000343322756,48.99885561704868,13.199999809265135,-0.07262995526042526 6287,2005-02-10,13.005000114440918,13.0649995803833,12.949999809265135,13.0600004196167,169200.0,-0.005733930405397603,2.538529256411816,0.4230788981403367,51.56250651926035,59.346475816678144,0.1371555977416694,-0.048476084276618536,-0.7049451688929782,-1.5374235426466694,47.04174502745499,0.13000011444091975,0.1741680741945526,0.005750179290771484,-0.390366036251546,0.40186639483308895,-0.19230792848038725,0.20380828706193022,0.47777386894226126,16.923180755134894,-23.859310476341285,0.19805810777115904,2,0.1875,0.00749969482421875,-1.0999999046325684,-1.5149998664855957,-1.010000228881836,3,-0.06881971933009468,-1.3571365317674604,13.079999923706055,34.999237078008775,13.234999656677244,1.2963046687906639,13.265000343322756,-0.06881971933009468 6288,2005-02-11,13.15999984741211,13.210000038146973,12.9399995803833,13.010000228881836,258400.0,0.011918472249691003,1.160003662109375,-2.727250658898599,62.420365141921344,60.12452010704004,0.024732456263649283,-0.17836043745185215,-0.8418910215157531,-1.658709804423946,47.486398278461785,0.2700004577636719,0.2052090943516518,0.13899993896484375,-0.24116062457966336,0.5191605025093509,-0.051080342807409806,0.3290802207370973,0.3014631690063485,65.67171402299637,21.885308996346893,0.19008028177225333,2,0.059999942779541016,-0.14750003814697266,-1.2074995040893555,-1.6224994659423828,-1.3949995040893537,4,-0.08472642735914826,2.538529256411816,13.005000114440918,-1.3571365317674604,13.079999923706055,34.999237078008775,13.234999656677244,-0.08472642735914826 6289,2005-02-14,13.164999961853027,13.229999542236328,13.074999809265135,13.1850004196167,146800.0,0.00037994791025020014,1.818210192297721,-0.1333367241839706,61.31147992062926,59.31523627885035,0.042198144724091335,-0.15466761218547553,-0.8203474416636336,-1.6262720045904082,47.972037372286614,0.15499973297119318,0.21342191415952882,0.12075004577636683,-0.23268823930451887,0.47418833085725254,-0.05596909676407691,0.2974691883168106,0.2651752484033203,73.7705430622608,25.6122290099594,0.17671914254044285,2,0.014999866485595703,-0.15250015258789062,-1.2124996185302734,-1.6274995803833008,-1.5249996185302717,0,-0.08811240795847552,1.160003662109375,13.15999984741211,2.538529256411816,13.005000114440918,-1.3571365317674604,13.079999923706055,-0.08811240795847552 6290,2005-02-15,13.4350004196167,13.44499969482422,13.149999618530273,13.164999961853027,329600.0,0.020508960011091926,1.0344902428918008,-13.49971390425329,68.66097686621177,60.4082847206825,-0.24844161812377052,-0.4019594131027979,-1.0577016648163013,-1.856764682746892,48.23071657239246,0.2950000762939471,0.23598507032011184,0.3632504940032959,-0.022158088677498355,0.7486590766840902,0.17054620266289788,0.5559547853436939,-0.49500083923339844,98.01994595217242,43.135387381895015,0.19270429134039727,2,-0.24250078201293945,-0.4225006103515625,-1.4725000858306885,-1.5325002670288086,-1.580000877380371,1,-0.1149981412756832,1.818210192297721,13.164999961853027,1.160003662109375,13.15999984741211,2.538529256411816,13.005000114440918,-0.1149981412756832 6291,2005-02-16,13.479999542236328,13.539999961853027,13.25,13.40999984741211,407200.0,0.003349394954534235,2.052622596998444,0.2592576894276551,66.04936854393348,60.810009194009425,-0.2727406645113497,-0.43375601159422494,-1.0714375956797966,-1.8615134297040168,48.23493484066969,0.28999996185302734,0.2535317660512657,0.3857496261596687,-0.03984311556446585,0.8113423678838032,0.17295325529760142,0.5985459970217359,-0.5298999595642098,89.99993642175266,32.54520583492962,0.21279637086206743,2,-0.23999977111816406,-0.44749975204467773,-1.3399991989135742,-1.4874992370605469,-1.6399993896484375,2,-0.10608304154765769,1.0344902428918008,13.4350004196167,1.818210192297721,13.164999961853027,1.160003662109375,13.15999984741211,-0.10608304154765769 6292,2005-02-17,13.375,13.449999809265135,13.260000228881836,13.449999809265135,168600.0,-0.007789283813203207,4.0666683620921775,-1.0714305177111463,64.07187167534389,60.888106980894115,-0.15591954510313855,-0.3037701415732883,-0.9339772907536705,-1.7147090683799604,48.670258513859686,0.2199993133544922,0.21132948028078857,0.25500006675720144,-0.17322755876883278,0.6832276922832357,0.04088625399418433,0.46911387952021855,-0.4013044021606458,72.50002384184275,11.542565173291024,0.21411381276301727,2,-0.13500022888183594,-0.31750011444091797,-1.059999704360962,-1.3824996948242188,-1.4650001525878906,3,-0.10616823000328568,2.052622596998444,13.479999542236328,1.0344902428918008,13.4350004196167,1.818210192297721,13.164999961853027,-0.10616823000328568 6293,2005-02-18,13.260000228881836,13.390000343322756,13.260000228881836,13.375,112400.0,-0.008598113728460866,-1.2608760552634943,1.533334181046029,56.40244629325623,60.393139675304624,-0.035217119474772574,-0.1736521659294361,-0.7902464048385092,-1.5652142505898095,49.1291076192785,0.13000011444091975,0.20315833848773757,0.12475028038024938,-0.3004490145209928,0.5499495752814916,-0.08784936707037261,0.33734992783087137,-0.26365245648193536,39.78502342141339,-19.97295842523758,0.21259964745062146,2,-0.020000457763671875,-0.16750001907348633,-0.9449999332427979,-1.2674999237060547,-0.9000005722045916,4,-0.09539972258578355,4.0666683620921775,13.375,2.052622596998444,13.479999542236328,1.0344902428918008,13.4350004196167,-0.09539972258578355 6294,2005-02-22,13.260000228881836,13.449999809265135,13.100000381469727,13.225000381469727,299600.0,0.0,-1.456137650412912,-0.3043471049707263,44.5736628958306,59.09364555938657,-0.04023177550228674,-0.14235923050329014,-0.765919785855651,-1.5334426661199068,49.64791098265616,0.3499994277954084,0.1848471717437068,0.10025029182434153,-0.29148647398504757,0.49198705763373063,-0.09561809108035213,0.2961186747290352,-0.2419063689038108,36.36363636363637,-19.232164569346736,0.19586838290469438,2,-0.020000457763671875,-0.16500043869018555,-0.9000000953674316,-1.2674999237060547,-1.310000419616701,1,-0.1127450874625775,-1.2608760552634943,13.260000228881836,4.0666683620921775,13.375,2.052622596998444,13.479999542236328,-0.1127450874625775 6295,2005-02-23,12.770000457763672,13.289999961853027,12.760000228881836,13.229999542236328,198800.0,-0.03695322493666986,-1.208334326745027,-13.142888283378747,37.2168372685024,56.91883501387658,0.4211608328024514,0.3622767824493245,-0.25356186931278835,-1.016593165340879,49.54173469481737,0.5299997329711914,0.1511402096348924,-0.3872495174407966,-0.7886348758759905,0.014135840994397242,-0.5879421966583926,-0.18655683822320057,0.7699995040893555,1.2820810647899654,-52.40706796868922,0.2006926792175965,2,0.37999963760375977,0.3249993324279785,-0.39875030517578125,-0.7775001525878906,-0.9700002670288068,2,-0.08848865105199888,-1.456137650412912,13.260000228881836,-1.2608760552634943,13.260000228881836,4.0666683620921775,13.375,-0.08848865105199888 6296,2005-02-24,12.600000381469727,12.710000038146973,12.524999618530273,12.649999618530273,233200.0,-0.013312456554423369,1.1764745481268724,0.10869420994145257,32.34422842912524,54.78347078163935,0.5765421909726971,0.5460991215798998,-0.06594189121626037,-0.8258881507799067,49.07259800691025,0.24500083923339844,0.11303874038233275,-0.5482496261596683,-0.9911736078670259,-0.10532564445231074,-0.769711617013348,-0.32678763530598864,0.9243995857238776,8.108188916141646,-43.56155440510709,0.22146199085367899,2,0.43249940872192383,0.43249940872192383,-0.22875022888183594,-0.6075000762939453,-0.3250007629394531,3,-0.05912704894271581,-1.208334326745027,12.770000457763672,-1.456137650412912,13.260000228881836,-1.2608760552634943,13.260000228881836,-0.05912704894271581 6297,2005-02-25,12.925000190734865,12.925000190734865,12.5,12.524999618530273,168800.0,0.025793634875051374,1.1249979138404071,-8.000133516441633,43.14215128087325,52.64144701930067,0.2670881752153935,0.2301422827517836,-0.369181988294498,-1.133910968748415,48.07253171492562,0.42500019073486506,0.09319251095348058,-0.22149982452392436,-0.6678190481937776,0.22481939914592886,-0.44465943635885097,0.0016597873110022476,0.5594237625122052,44.73687116459747,-6.70108693555202,0.22315961183492683,2,0.09499979019164861,0.09499979019164861,-0.47125005722046076,-0.8499999046325701,-0.5650005340576207,4,-0.08394584310526698,1.1764745481268724,12.600000381469727,-1.208334326745027,12.770000457763672,-1.456137650412912,13.260000228881836,-0.08394584310526698 6298,2005-02-28,12.850000381469727,12.9350004196167,12.649999618530273,12.649999618530273,194200.0,-0.00580269308768766,-1.8499971389879646,0.500001192091188,39.70222620415081,50.24041882858084,0.32798085997239745,0.3170665805515007,-0.2718782040263896,-1.0410004015413232,47.02948861902221,0.2850008010864258,0.08093583456708053,-0.2937496662139889,-0.7469586768529801,0.15945934442500231,-0.5203541715334836,-0.06714516089449418,0.5753581345825189,36.842152814795476,-13.637422598151211,0.22660450531949516,2,0.1699995994567871,0.1699995994567871,-0.39625024795532227,-0.7750000953674316,-1.0050001144409197,0,-0.07315179036205632,1.1249979138404071,12.925000190734865,1.1764745481268724,12.600000381469727,-1.208334326745027,12.770000457763672,-0.07315179036205632 6299,2005-03-01,12.800000190734865,12.899999618530273,12.699999809265135,12.824999809265135,229600.0,-0.003891065311325881,1.285722070844707,-0.12499761582328614,39.312041614921476,46.97942602288192,0.3584565106174029,0.36614977426556017,-0.190990931771152,-0.9743959010909862,45.6318421615706,0.1999998092651385,0.08338883931497065,-0.3312498569488511,-0.8084990720545306,0.1459993581568284,-0.5698744645016909,-0.09262524939601136,0.5698368143542449,37.97470952165406,-11.14044159151807,0.23862460755283985,3,0.21999979019164861,0.21999979019164861,-0.34625005722046076,-0.7249999046325701,-0.5200004577636719,1,-0.03437504121102364,-1.8499971389879646,12.850000381469727,1.1249979138404071,12.925000190734865,1.1764745481268724,12.600000381469727,-0.03437504121102364 6300,2005-03-02,12.765000343322756,13.074999809265135,12.699999809265135,12.774999618530273,136600.0,-0.00273436303832586,-4.357129719824661,0.39997711146714077,41.77545951959671,44.282325020177844,0.32231728164091145,0.37011380257057347,-0.12648578161616264,-0.9171583504222429,43.68149721221565,0.375,0.051334750495259485,-0.3344997406005845,-0.8208705485463792,0.15187106734521016,-0.577685144573481,-0.09131433662768806,0.5526464414610075,46.08703151770314,-4.886542616235744,0.2431854039728971,3,0.20999956130981268,0.254999637603758,-0.3112502098083514,-0.6900000572204608,-0.8150005340576207,2,-0.06384649527126252,1.285722070844707,12.800000190734865,-1.8499971389879646,12.850000381469727,1.1249979138404071,12.925000190734865,-0.06384649527126252 6301,2005-03-03,12.645000457763672,12.859999656677244,12.574999809265135,12.824999809265135,81800.0,-0.009400695834830497,1.2800074768351948,18.001239866478937,40.816326530612265,41.698375559652106,0.34801389585567044,0.4734322997884597,0.0290032976180008,-0.7731574024558441,41.427174833386495,0.2849998474121094,0.016218254128251175,-0.4284996509551995,-0.9541377845076866,0.09713848259728763,-0.691318717731443,-0.16568058417895593,0.623587519933066,25.217479280382076,-28.82135915459349,0.2628190667762431,3,0.3299994468688965,0.3749995231628418,-0.17875027656555176,-0.570000171661377,-0.6150007247924787,3,-0.06682485064759336,-4.357129719824661,12.765000343322756,1.285722070844707,12.800000190734865,-1.8499971389879646,12.850000381469727,-0.06682485064759336 6302,2005-03-04,12.920000076293945,12.9350004196167,12.664999961853027,12.675000190734865,66800.0,0.02174769541913557,-1.0377366638716248,-1.3611153791134012,44.23076923076925,40.34596699715355,0.0018831472048166376,0.1863271459910898,-0.20625751075932364,-1.0251074397586564,39.78411951300232,0.28999996185302734,-0.05599817350754144,-0.1397500514984138,-0.6663922942686202,0.38689219127179264,-0.4030711728835179,0.12357106988669031,0.3024726227409875,69.00005340576207,15.753877796628537,0.2633211213851036,3,0.05499982833862305,0.09999990463256836,-0.4362497329711914,-0.8449997901916504,-0.49499988555908025,4,-0.04992263575502143,1.2800074768351948,12.645000457763672,-4.357129719824661,12.765000343322756,1.285722070844707,12.800000190734865,-0.04992263575502143 6303,2005-03-07,12.78499984741211,12.904999732971193,12.625,12.625,135600.0,-0.010448934062279092,-2.500000000000022,0.653060906730613,41.40270507143719,39.99363834999873,0.06975419120160886,0.3042410978408263,-0.03194550215345693,-0.868327153176617,37.98772302638434,0.2950000762939453,-0.13281831544396283,-0.2540002822875973,-0.7899949290365065,0.2819943644613119,-0.521997605662051,0.013997041086856399,0.39412448968072766,42.00000762939489,-8.292652047546284,0.2679973233744543,3,0.1100001335144043,0.2350001335144043,-0.2649998664855957,-0.6749997138977051,-0.6949996948242188,0,-0.03324209587854565,-1.0377366638716248,12.920000076293945,1.2800074768351948,12.645000457763672,-4.357129719824661,12.765000343322756,-0.03324209587854565 6304,2005-03-08,12.449999809265135,12.739999771118164,12.420000076293945,12.739999771118164,100000.0,-0.026202584446239463,1.2068947373613472,-1.8125014901175516,28.351613157449066,39.00861344877058,0.3104161270945731,0.6061292798133913,0.341379591831938,-0.5092023412370512,35.63951306555161,0.36499977111816406,-0.21393039819367488,-0.5482502937316909,-1.133555023859099,0.03705443639571726,-0.8409026587953949,-0.2555979286679868,0.688377067602131,4.580113771208084,-38.03641676753572,0.29265236506370407,3,0.2975001335144061,0.5300002098083514,0.07000017166137873,-0.33999967575073065,-0.6149997711181623,1,-0.04859434148634245,-2.500000000000022,12.78499984741211,-1.0377366638716248,12.920000076293945,1.2800074768351948,12.645000457763672,-0.04859434148634245 6305,2005-03-09,12.385000228881836,12.55500030517578,12.354999542236328,12.425000190734865,105800.0,-0.005220849909967629,-2.9999618535366186,0.13793092108508948,26.143786775705635,38.31967548727951,0.3520857988684334,0.6368348242945334,0.45731190717625125,-0.4147822039797937,33.43000625558563,0.20000076293945135,-0.2789254579502476,-0.5707499027252201,-1.2050606076543868,0.06356080220394666,-0.8879052551898035,-0.2535945502606367,0.6959065039395647,5.172524355654211,-30.151143568026576,0.3171553524645833,3,0.3299994468688965,0.5624995231628418,0.15999984741210938,-0.27500009536743164,-0.5900001525878906,2,-0.008478037462266719,1.2068947373613472,12.449999809265135,-2.500000000000022,12.78499984741211,-1.0377366638716248,12.920000076293945,-0.008478037462266719 6306,2005-03-10,12.130000114440918,12.489999771118164,12.125,12.425000190734865,102000.0,-0.020589431548516002,-1.3934387272681792,7.3750089407049595,24.53986653233312,36.252754959663946,0.5960904656618471,0.8611666053152831,0.7423113772625207,-0.1406469324852715,31.311529109384246,0.36499977111816406,-0.33529881586373556,-0.7782500267028816,-1.5084213018481876,-0.04807875155757557,-1.1433356642755346,-0.41316438913022857,0.8783158993219757,0.6172977593374674,-28.764384676844337,0.36508563757265294,3,0.4699997901916504,0.7024998664855957,0.559999942779541,0.125,-0.4400005340576172,3,-0.014839266568636766,-2.9999618535366186,12.385000228881836,1.2068947373613472,12.449999809265135,-2.500000000000022,12.78499984741211,-0.014839266568636766 6307,2005-03-11,12.109999656677244,12.125,12.0,12.100000381469727,166600.0,-0.0016488423392397866,5.250005960470162,-0.03389583939481484,25.531896761280677,34.678273910456156,0.5457129397073484,0.8544879936875773,0.7651338668047973,-0.099038289243083,30.038516171951287,0.13000011444091797,-0.34440388601255023,-0.7535004615783709,-1.5639915304110108,0.056990607254268966,-1.1587459959946909,-0.348254927162051,0.7923184354341029,12.15466178272847,-15.25379817957977,0.40524553441631983,3,0.42750024795532404,0.6600003242492694,0.5900003910064715,0.14500045776367365,-0.25999927520751775,4,-0.006606104539560453,-1.3934387272681792,12.130000114440918,-2.9999618535366186,12.385000228881836,1.2068947373613472,12.449999809265135,-0.006606104539560453 6308,2005-03-14,12.045000076293945,12.1850004196167,12.0,12.050000190734865,173400.0,-0.00536743040677623,-2.894734728705516,-0.5000476871724172,24.844707006646146,33.07079228731445,0.5414544173073761,0.8766161572314584,0.8351597801637105,-0.00971503056069345,28.24332451579884,0.18500041961669922,-0.3313451659550015,-0.7627500534057621,-1.6381596026658354,0.11265949585431123,-1.2004548280357987,-0.3250452787757254,0.7309934829218125,6.081093271954492,-19.360379127575115,0.43770477463003676,3,0.49249982833862305,0.7249999046325684,0.7925000190734863,0.21000003814697266,-0.48999977111816584,0,0.03154836961676799,5.250005960470162,12.109999656677244,-1.3934387272681792,12.130000114440918,-2.9999618535366186,12.385000228881836,0.03154836961676799 6309,2005-03-15,12.005000114440918,12.175000190734865,12.0,12.095000267028807,88200.0,-0.003320876845136156,-2.4999904632932513,17.999618538997638,30.53433447337504,31.82177839328982,0.5105098327880242,0.8698538454540667,0.8767622929255552,0.05558098617421692,26.302535805160883,0.17500019073486506,-0.36612811573515813,-0.7447500228881836,-1.6726365957054572,0.18313654992909,-1.2086933092968213,-0.2808067364795459,0.6623543464846335,0.9009210255000372,-26.456566803901037,0.463943286408637,3,0.46250009536743164,0.7649998664855957,1.0125000476837158,0.25,1.295000076293947,1,0.0070803862837722775,-2.894734728705516,12.045000076293945,5.250005960470162,12.109999656677244,-1.3934387272681792,12.130000114440918,0.0070803862837722775 6310,2005-03-16,11.890000343322756,12.045000076293945,11.845000267028807,12.005000114440918,189000.0,-0.009579322783997979,1.0512833052936525,1.2777730682829707,31.41360080168613,30.777031090075802,0.5457271535795929,0.9098182012556553,0.9877092527103262,0.19642292505663583,23.955478719504438,0.1999998092651385,-0.394271157255357,-0.7824997901916486,-1.7272776347779697,0.16227805439467247,-1.2548887124848083,-0.31011086789848896,0.6839244930732189,6.976761378674583,-21.873143027043774,0.4723889222931605,3,0.4999999999999982,0.8024997711181623,1.129999637603758,0.3649997711181623,1.4149999618530238,2,-0.004625761445555376,-2.4999904632932513,12.005000114440918,-2.894734728705516,12.045000076293945,5.250005960470162,12.109999656677244,-0.004625761445555376 6311,2005-03-17,12.050000190734865,12.125,11.890000343322756,11.9399995803833,147800.0,0.013456673069144331,-1.2381017257039264,-0.9565289502927674,24.928351415811008,28.632317999524886,0.3268191787982815,0.6716281221142761,0.8222084415728972,0.0662522455790846,21.16336925503191,0.23499965667724432,-0.4180601380723701,-0.5509999752044656,-1.453986897136934,0.3519869467280028,-1.0024934361707007,-0.09950651423823054,0.40729671456236183,60.29406814841482,32.07181794886573,0.4514934609662346,3,0.32499980926513494,0.6424999237060529,1.0174996852874738,0.2049999237060529,1.074999809265135,3,-0.021161834888350217,1.0512833052936525,11.890000343322756,-2.4999904632932513,12.005000114440918,-2.894734728705516,12.045000076293945,-0.021161834888350217 6312,2005-03-18,11.954999923706055,12.140000343322756,11.864999771118164,12.140000343322756,379200.0,-0.0078838394626628,1.9729724156773014,-1.6818126647246388,24.64587061579826,26.770447504453895,0.3023323389854795,0.6901766820990041,0.9104904155179767,0.17957525159741827,18.2509774429652,0.2750005722045916,-0.45350649527802567,-0.5750002384185784,-1.444422444570863,0.2944219677337063,-1.0097113414947216,-0.14028913534243515,0.4043295194682255,32.35282567963325,5.005263741484118,0.43471110307614275,3,0.33750009536743164,0.7375001907348633,1.1324999332427979,0.3000001907348633,0.9650001525878906,4,-0.022166486408525476,-1.2381017257039264,12.050000190734865,1.0512833052936525,11.890000343322756,-2.4999904632932513,12.005000114440918,-0.022166486408525476 6313,2005-03-21,11.994999885559082,12.074999809265135,11.854999542236328,12.0,165000.0,0.003345877215248594,1.8387180134007275,0.027027584322660538,27.065507403885306,26.627546865169034,0.15476088320977688,0.5802991178476908,0.8645820268674633,0.1540853427324862,15.193863021756785,0.22000026702880682,-0.4806739305554881,-0.47175025939941406,-1.3006766448866216,0.3571761260877935,-0.8862134521430178,-0.05728706665581029,0.2820368894319216,45.45444036644227,18.64763455015025,0.41446319274360355,3,0.20500040054321111,0.6975002288818359,1.1075000762939453,0.26000022888183594,1.3199996948242188,0,-0.012088328926448955,1.9729724156773014,11.954999923706055,-1.2381017257039264,12.050000190734865,1.0512833052936525,11.890000343322756,-0.012088328926448955 6314,2005-03-22,11.765000343322756,12.100000381469727,11.75,12.050000190734865,92400.0,-0.019174618126776788,-1.2222208766522507,56.99866488651536,24.358959310850082,26.429232702407305,0.30997165940401317,0.7299808421431653,1.0870070308886888,0.39149696756290986,13.192688306279932,0.35000038146972656,-0.5476063881877966,-0.6269998073577856,-1.4237393316170959,0.16973971690152467,-1.0253695694874416,-0.22863004522812957,0.4429105903942965,3.8462384917291543,-19.67401618110825,0.39836976212965536,3,0.35499954223632635,0.879999637603758,1.3512494564056379,0.4899997711181623,1.2599992752075178,1,-0.01784955648268738,1.8387180134007275,11.994999885559082,1.9729724156773014,11.954999923706055,-1.2381017257039264,12.050000190734865,-0.01784955648268738 6315,2005-03-23,11.640000343322756,11.774999618530273,11.625,11.75,101600.0,-0.01062473407159259,-1.1428464383757604,0.38596391428303106,24.296658723441652,26.402209612530473,0.35557216257499213,0.8073781483665954,1.1971821688417155,0.5215808868747782,13.10114840502235,0.14999961853027344,-0.6069647300014118,-0.6954998016357408,-1.5383078081654045,0.14730820489392293,-1.1169038049005717,-0.2740957983709098,0.48548662232522766,2.9126860821051577,-19.55047221015921,0.42140400326483163,3,0.2649998664855939,0.942499637603758,1.4562494754791242,0.6149997711181623,1.5299997329711896,2,0.14261166653352908,-1.2222208766522507,11.765000343322756,1.8387180134007275,11.994999885559082,1.9729724156773014,11.954999923706055,0.14261166653352908 6316,2005-03-24,11.854999542236328,12.039999961853027,11.640000343322756,11.640000343322756,178600.0,0.018470721011353497,-2.720940548165213,-1.954544272300892,21.899700561133287,25.99863225695854,0.10891545802108382,0.5625456247610234,0.9743864366831545,0.3160810192072496,13.590364293452373,0.39999961853027166,-0.6041281006341457,-0.4432505607604984,-1.3025298777604863,0.41602875623948954,-0.8728902192604924,-0.013610902260504432,-0.22999954223632812,44.660075516141006,26.92342017305807,0.42963965849999375,3,0.050000667572021484,0.7275004386901855,1.2475001811981201,0.40000057220458984,1.6700000762939453,3,0.12231133015007467,-1.1428464383757604,11.640000343322756,-1.2222208766522507,11.765000343322756,1.8387180134007275,11.994999885559082,0.12231133015007467 6317,2005-03-28,11.84000015258789,11.90999984741211,11.765000343322756,11.880000114440918,130600.0,-0.001265237471751779,1.9000066757583782,-0.18604702740825996,23.380255961143718,25.83591547412494,0.09117583576864163,0.5186850235581666,0.9781916708739047,0.339630922846224,13.389945446019947,0.1449995040893537,-0.592791899470912,-0.40399994850158727,-1.2331441588515393,0.42514426184836474,-0.8185720536765633,0.010572156673388733,-0.21500015258789062,45.26315366792886,29.331774499586235,0.4145721051749764,3,0.059999942779541016,0.6974997520446777,1.2962496280670166,0.434999942779541,1.9650001525878888,0,0.10853039111923013,-2.720940548165213,11.854999542236328,-1.1428464383757604,11.640000343322756,-1.2222208766522507,11.765000343322756,0.10853039111923013 6318,2005-03-29,11.90999984741211,12.125,11.81999969482422,11.84000015258789,155400.0,0.00591213631098797,-4.5454293244556885,-1.7499940395298381,32.11917539238081,26.012008909570024,1.3973069235007074e-05,0.39489872922481695,0.9006430042940821,0.2809109996329049,12.95636292927247,0.3050003051757795,-0.5525083032363938,-0.287000226974488,-1.0771594856491564,0.5031590317001804,-0.6820798563118231,0.10807940236284708,-0.2766998481750491,56.999969482421875,37.99554432345433,0.39507962933733437,3,-0.027499675750732422,0.627500057220459,1.2387499809265137,0.36500024795532227,1.8900003433227557,1,0.08480270712188931,1.9000066757583782,11.84000015258789,-2.720940548165213,11.854999542236328,-1.1428464383757604,11.640000343322756,0.08480270712188931 6319,2005-03-30,12.359999656677244,12.359999656677244,11.949999809265135,11.949999809265135,109200.0,0.03778335978425007,1.0,5.85716621253406,49.34035345882256,28.00387031591852,-0.4406751773277655,-0.09460544016991612,0.4489735834027737,-0.15707369020438655,12.789173834707118,0.44999980926513494,-0.5047284385847313,0.18499960899352885,-0.5575351758505747,0.9275343938376324,-0.1862677834285229,0.5562670014155806,-0.7070316574096669,100.0,75.97236469031401,0.3712673924220521,3,-0.36749982833862127,0.17750024795532404,0.8062503337860125,-0.08499956130981268,1.6000003814697283,2,0.07726536814182983,-4.5454293244556885,11.90999984741211,1.9000066757583782,11.84000015258789,-2.720940548165213,11.854999542236328,0.07726536814182983 6320,2005-03-31,11.949999809265135,12.289999961853027,11.75,12.289999961853027,176400.0,-0.033171509611702565,2.17646893828047,-0.8292689734738923,45.6097429355901,30.301802707005088,-0.02376892495341032,0.26478147143708064,0.8465411324346519,0.2621202796209605,11.777188056026556,0.6099996566772443,-0.45644880237360574,-0.18425021171569966,-0.8783249114343175,0.5098244880029181,-0.5312875615750077,0.16278713814360835,-0.2546099105529773,43.05552244183215,15.402940679648118,0.3470373498593089,3,0.042500019073488104,0.5075001716613787,1.2174999713897723,0.3250002861022967,1.925000190734865,3,0.08995814447056838,1.0,12.359999656677244,-4.5454293244556885,11.90999984741211,1.9000066757583782,11.84000015258789,0.08995814447056838 6321,2005-04-01,11.800000190734865,12.0,11.725000381469727,11.949999809265135,106000.0,-0.012552269533424698,1.1999969482421875,0.44117515062436313,42.88990905957067,32.32891808964647,0.0972675624278736,0.3670487071865356,0.9774346342789126,0.4217326537556456,11.247010662687638,0.27499961853027344,-0.43602893144459465,-0.2919998168945295,-0.9574508613245438,0.3734512275354849,-0.6247253391095366,0.0407257053204777,0.5599994659423793,11.811007066209415,-17.06657684889779,0.33272552221500673,4,0.192499637603758,0.5499997138977033,1.322499752044676,0.4749999046325666,2.5450000762939418,4,0.11610168334020687,2.17646893828047,11.949999809265135,1.0,12.359999656677244,-4.5454293244556885,11.90999984741211,0.11610168334020687 6322,2005-04-04,12.274999618530273,12.335000038146973,11.725000381469727,11.824999809265135,207600.0,0.04025418814555359,1.1403472374428842,-3.000006357845028,54.440151881134476,35.37054525378526,-0.36606163066145747,-0.16732920264511364,0.49393514695811014,-0.03975647137480465,10.824614428882079,0.6099996566772461,-0.39766937810068725,0.21524963378906214,-0.33353325950871593,0.7640325270868402,-0.059141812859826004,0.4896410804379503,0.07230005264282013,86.61415194226909,52.58704586276572,0.2743914466488886,4,-0.2824997901916504,0.07500028610229492,0.757500171661377,4.76837158203125e-07,1.9500007629394531,0,0.10183299705468074,1.1999969482421875,11.800000190734865,2.17646893828047,11.949999809265135,1.0,12.359999656677244,0.10183299705468074 6323,2005-04-05,12.359999656677244,12.449999809265135,12.109999656677244,12.274999618530273,184800.0,0.006924646907414678,1.566035563009035,0.18888905372155196,56.7362433649874,38.968021259800516,-0.44012549490090436,-0.30124680281455873,0.39818489322854056,-0.11157279691658673,10.67798234897829,0.3400001525878906,-0.35682368716941326,0.3214996814727762,-0.13402867525612372,0.7770280382016761,0.09373550310832535,0.549263859837227,-0.6349992752075178,87.58617605236397,47.32945489360716,0.22776417836445004,4,-0.32249975204467596,-0.009999752044675958,0.6600003242492694,-0.08499956130981268,1.8800001144409197,1,0.11690944082817212,1.1403472374428842,12.274999618530273,1.1999969482421875,11.800000190734865,2.17646893828047,11.949999809265135,0.11690944082817212 6324,2005-04-06,11.845000267028807,12.350000381469727,11.800000190734865,12.350000381469727,146400.0,-0.041666618442842696,1.178218083549398,-5.941175150624521,49.258646867922,41.74157549807611,0.097688238070889,0.1750800259130525,0.9021920814205853,0.4091189801438766,11.01475826162924,0.5599994659423793,-0.3185077083631942,-0.16324973106384455,-0.5826384338962622,0.25613897176857314,-0.3729440824800534,0.046444620352364296,-0.11999988555908025,16.551721416384854,-26.761563749779054,0.2096943514162085,4,0.1999998092651385,0.5049996376037615,1.1749997138977069,0.4299998283386248,2.125,2,0.16504853352750914,1.566035563009035,12.359999656677244,1.1403472374428842,12.274999618530273,1.1999969482421875,11.800000190734865,0.16504853352750914 6325,2005-04-07,12.279999732971193,12.404999732971193,11.975000381469727,11.975000381469727,155200.0,0.03672431035339274,-1.8196738739583938,-0.6039589750175169,53.4743178914723,45.249866312558225,-0.2648298657307304,-0.28268242212150874,0.45941663898026164,-0.0168822845611043,11.688671179554275,0.5599994659423864,-0.27664265630867746,0.27699975967407475,-0.12479060884143856,0.6787901281895881,0.0761045754163181,0.4778949439318314,-0.5404993629455586,76.55169510810772,33.924590559097304,0.2008951842577566,4,-0.19249963760376154,0.07000017166137518,0.7400002479553205,-0.004999637603761542,1.4000005722045863,3,0.1368078454159134,1.178218083549398,11.845000267028807,1.566035563009035,12.359999656677244,1.1403472374428842,12.274999618530273,0.1368078454159134 6326,2005-04-08,11.949999809265135,12.350000381469727,11.949999809265135,12.300000190734865,158000.0,-0.02687295854087235,-1.2857150642230701,-1.1475446742648143,49.92947643076219,48.19977969807139,0.08947193426718769,0.03493187898456007,0.7789351500667667,0.3195697355302265,11.76510300924836,0.4000005722045916,-0.21041004435298127,-0.044000148773195136,-0.44185719851657446,0.3538569009701842,-0.2429286736448848,0.15492837609849452,-0.19628945045471013,31.034428327701,-12.35973564489776,0.19892852487168972,4,0.1375002861022967,0.33000040054321467,1.047500133514406,0.3250002861022967,1.9499998092651385,4,0.16108788464099932,-1.8196738739583938,12.279999732971193,1.178218083549398,11.845000267028807,1.566035563009035,12.359999656677244,0.16108788464099932 6327,2005-04-11,12.029999732971193,12.25,11.949999809265135,11.960000038146973,169800.0,0.00669455439187816,-5.666659602424224,-0.1999989100876865,50.488143564751546,50.24077616166814,0.043871288884130166,-0.05414476879158059,0.6833644801854426,0.24806949021221847,11.433345159644459,0.30000019073486506,-0.12766925669416018,0.03999977111816655,-0.3545415765825606,0.4345411188188937,-0.15727090273219702,0.23727044496853011,-0.26236358515167346,35.38456572580546,-7.428884473682743,0.1972706738503632,4,0.05750036239623846,0.2500004768371564,0.9675002098083478,0.24500036239623846,1.9800004959106428,0,0.1924356263876532,-1.2857150642230701,11.949999809265135,-1.8196738739583938,12.279999732971193,1.178218083549398,11.845000267028807,0.1924356263876532 6328,2005-04-12,12.425000190734865,12.425000190734865,11.80500030517578,11.994999885559082,194200.0,0.032834618996796516,1.8837183513422329,6.142888283378616,58.800006917324744,51.29184876816838,-0.3021703335756065,-0.4418718961901398,0.27883527651955653,-0.13197648083348135,11.532491013571732,0.6199998855590856,-0.042086141060313054,0.41600022315979146,-0.023707535927186996,0.8557079822467699,0.19614634361630223,0.6358541027032807,-0.6437167696864332,100.0,50.09875783861101,0.21985387954348884,4,-0.3375000953674334,-0.16000032424926935,0.572499752044676,-0.15000009536743342,1.7749996185302699,1,0.14486922841877248,-5.666659602424224,12.029999732971193,-1.2857150642230701,11.949999809265135,-1.8196738739583938,12.279999732971193,0.14486922841877248 6329,2005-04-13,12.09000015258789,12.425000190734865,12.039999961853027,12.420000076293945,143600.0,-0.02696177328003413,1.2647062123438928,-0.7674411383758241,55.681821192156626,52.41096857445355,-0.010613548522625749,-0.10559107078834806,0.5955428636370073,0.2129085917852045,11.636994832643062,0.3850002288818377,0.03429887738883508,0.0767501831054691,-0.3644354490218227,0.5179358152327609,-0.14384263295817767,0.2973429991691159,-0.2953424037751251,45.967725809354334,-9.46923355964637,0.22059281606364614,4,-0.0025000572204589844,0.0924997329711914,0.867499828338623,0.18499994277954102,2.0950002670288086,2,0.17783288597147462,1.8837183513422329,12.425000190734865,-5.666659602424224,12.029999732971193,-1.2857150642230701,11.949999809265135,0.17783288597147462 6330,2005-04-14,11.835000038146973,12.0,11.835000038146973,12.0,146200.0,-0.021091820613942214,1.0,0.5,49.750006020073435,53.17320157006496,0.25295977109177237,0.15291744557169018,0.8176269987876346,0.4784870134558403,10.940700344508977,0.25500011444091797,0.07783367362252314,-0.17549991607666016,-0.6205886560099163,0.269588823856596,-0.3980442860432891,0.04704445388996881,-0.029999732971193183,4.83866750138847,-49.815019428986595,0.22254436996662813,4,0.252500057220459,0.25500011444091797,1.028749942779541,0.440000057220459,2.2150001525878924,3,0.18039714592312883,1.2647062123438928,12.09000015258789,1.8837183513422329,12.425000190734865,-5.666659602424224,12.029999732971193,0.18039714592312883 6331,2005-04-15,11.795000076293945,11.9399995803833,11.675000190734865,11.835000038146973,149600.0,-0.0033798024270467186,1.1200032043579127,0.2424240672774037,49.44099252318911,52.61773941918215,0.3265121149962713,0.1821740780548442,0.8311434225010785,0.5295787631158557,10.58911683550435,0.2649993896484357,0.05427464962880357,-0.20274987220764196,-0.6575772220444662,0.2520774776291823,-0.4301635471260532,0.02466380271076929,0.6549997329711896,15.999984741210701,-38.195728510149515,0.22741367491841197,4,0.2674999237060547,0.2624998092651367,1.0362496376037598,0.48000001907348633,2.2849998474121094,4,0.15981349865951944,1.0,11.835000038146973,1.2647062123438928,12.09000015258789,1.8837183513422329,12.425000190734865,0.15981349865951944 6332,2005-04-18,11.6899995803833,11.869999885559082,11.59000015258789,11.734999656677244,107000.0,-0.008902119137894626,-1.2857220708446866,1.1250029802350365,47.29063611274689,51.56822750226654,0.3797370757988858,0.280694850339831,0.9069271031253958,0.6433368616441584,10.22948912055605,0.2799997329711914,0.06691835878025643,-0.29450035095214844,-0.769561361242717,0.18056065933842014,-0.5320308560974336,-0.05696984580686326,0.7445002365112288,11.975978829573243,-40.13561428875261,0.23753050514528448,4,0.31750059127807617,0.3300004005432129,1.0262503623962402,0.5850005149841309,2.310000419616699,0,0.18905048053684448,1.1200032043579127,11.795000076293945,1.0,11.835000038146973,1.2647062123438928,12.09000015258789,0.18905048053684448 6333,2005-04-19,11.850000381469727,11.890000343322756,11.604999542236328,11.8149995803833,302200.0,0.013686980909299429,3.956504432484308,-0.7777942610096522,43.2360829934551,50.899053738436876,0.15621240886453336,0.1151793767724385,0.7188051293058759,0.4931129689396627,9.787175767672437,0.28500080108642756,0.10431427878785726,-0.12724957466125453,-0.6060469087089224,0.35154775938641336,-0.3666482416850876,0.11214909236257853,0.5507194488525382,31.137750539368408,-14.300104988155557,0.23939866702383378,4,0.1574997901916504,0.1699995994567871,0.8037495613098145,0.44499969482421875,1.969999313354494,1,0.18227846226821898,-1.2857220708446866,11.6899995803833,1.1200032043579127,11.795000076293945,1.0,11.835000038146973,0.18227846226821898 6334,2005-04-20,11.55500030517578,11.81999969482422,11.449999809265135,11.78499984741211,142400.0,-0.02489452040484741,1.4666721767989468,-6.571265088144788,44.596449617682254,49.912623930237984,0.4534332950444515,0.41491291440651423,0.979580826454244,0.7958746270410391,9.122818856942574,0.4000005722045916,0.06488754925375773,-0.41174964904785405,-0.9185377979718172,0.09503849987610913,-0.6651437235098356,-0.15835557458587246,0.8132907380371108,19.090992635902815,-25.54740185510061,0.2533940744619814,4,0.3824996948242205,0.39499950408935547,1.0987496376037615,1.0149998664855975,2.5499992370605487,2,0.22890518686568906,3.956504432484308,11.850000381469727,-1.2857220708446866,11.6899995803833,1.1200032043579127,11.795000076293945,0.22890518686568906 6335,2005-04-21,13.300000190734865,13.600000381469727,12.0,12.0,727400.0,0.15101686191885744,-1.4615386872601601,-5.652185991740299,64.28571428571425,51.5077614696771,-1.2646558228586215,-1.264161693232845,-0.7791048599108183,-0.9297805821424348,8.7299180180472,2.045000076293947,0.05132613756759419,1.2502502441406271,0.48895308343890065,2.0115474048423536,0.8696016637897639,1.6308988244914904,-1.8500003814697301,86.04650647012416,35.716675021924814,0.3806485803508635,4,-0.7750000953674334,-0.7750000953674334,-0.6812500953674334,-0.5300002098083514,0.6549997329711896,3,0.06654136963835144,1.4666721767989468,11.55500030517578,3.956504432484308,11.850000381469727,-1.2857220708446866,11.6899995803833,0.06654136963835144 6336,2005-04-22,13.30500030517578,13.484999656677244,12.854999542236328,13.3149995803833,259800.0,0.000375948448812613,2.600006539491744,-0.007691749031105072,60.77406421219924,52.650641541615734,-1.1814813994947642,-1.2173771250344938,-0.7930179757946316,-0.9179249703119279,9.570173419284671,0.6300001144409162,0.10462423322670311,1.1827503204345682,0.24404189927003905,2.1214587415990973,0.7133961098523027,1.6521045310168336,-1.8550004959106445,86.27906987059745,38.86433827877199,0.4693542105822647,4,-0.7800002098083478,-0.7800002098083478,-0.7637500762939435,-0.6125001907348615,0.6149997711181658,4,0.055993977337172485,-1.4615386872601601,13.300000190734865,1.4666721767989468,11.55500030517578,3.956504432484308,11.850000381469727,0.055993977337172485 6337,2005-04-25,13.125,13.550000190734865,13.0600004196167,13.199999809265135,200800.0,-0.013528771217371394,-3.780509590290168,7.500524558892147,57.8461558325047,52.54465808774684,-0.927340489298059,-0.9867637338267521,-0.6217882201826157,-0.7225033569648289,10.487801885878723,0.48999977111816584,0.10804311904093922,0.9385000228881832,-0.09043458398419801,1.9674346297605645,0.4240327194519935,1.452967326324373,-1.632000179290774,77.90696488128535,34.10414002327312,0.5144673034361903,4,-0.5999999046325684,-0.5999999046325684,-0.591249942779541,-0.43249988555908203,0.8000001907348651,0,0.07276189894903284,2.600006539491744,13.30500030517578,-1.4615386872601601,13.300000190734865,1.4666721767989468,11.55500030517578,0.07276189894903284 6338,2005-04-26,12.920000076293945,13.274999618530273,12.90999984741211,13.074999809265135,221400.0,-0.015619041806175571,-3.171421409147634,2.0666683620920105,61.774364281743495,53.221607319923166,-0.7205100397083495,-0.7401661633529706,-0.4331186619589804,-0.5088658127623376,11.835930150760587,0.36499977111816406,0.1490366824368312,0.6830000877380371,-0.38711260386356017,1.7531127793396344,0.14794374193723847,1.2180564335388357,-1.3848602443695093,68.37208724653897,20.249645565393884,0.535056345800799,4,-0.39499998092651367,-0.39499998092651367,-0.42750000953674316,-0.22749996185302734,0.9049997329711896,1,0.08359132487063015,-3.780509590290168,13.125,2.600006539491744,13.30500030517578,-1.4615386872601601,13.300000190734865,0.08359132487063015 6339,2005-04-27,13.3149995803833,13.470000267028807,12.899999618530273,12.920000076293945,141200.0,0.030572716854244675,-1.620690108762606,-2.5483882876286987,61.436458545846286,54.52010204500903,-1.0319948277488944,-1.117232144632835,-0.840356492837568,-0.8888513154988189,12.530068246325088,0.5700006484985334,0.19657119173584192,1.0302495956420898,-0.1432089479586569,2.2037081392428366,0.44352032384171736,1.6169788674424623,-1.738562537467958,82.18745417894026,36.10537976249556,0.5867292718003733,4,-0.7899994850158691,-0.7899994850158691,-0.8687493801116943,-0.6224994659423828,0.40000057220458984,2,0.03792715962116322,-3.171421409147634,12.920000076293945,-3.780509590290168,13.125,2.600006539491744,13.30500030517578,0.03792715962116322 6340,2005-04-28,13.024999618530273,13.390000343322756,12.979999542236328,13.25,226800.0,-0.021779945249136734,-1.6031752759595876,-0.5696219340539418,61.9843861135712,55.91381244394038,-0.6207166962653226,-0.7826957654253022,-0.5749212639085162,-0.5841737297079099,14.041893948208257,0.41000080108642756,0.1717898801417288,0.6864996433258064,-0.5204019259575183,1.893401212609131,0.08304885868414402,1.2899504279674687,-1.4080913088438436,24.460419808414493,-22.553283822334492,0.6034507846416621,4,-0.4999995231628418,-0.4999995231628418,-0.6424996852874756,-0.37999963760375977,0.7000007629394531,3,0.08291746298169334,-1.620690108762606,13.3149995803833,-3.171421409147634,12.920000076293945,-3.780509590290168,13.125,0.08291746298169334 6341,2005-04-29,13.170000076293945,13.300000190734865,12.864999771118164,13.300000190734865,257800.0,0.011132473091007622,5.692308256611369,0.5777773068283044,62.52747052361724,57.60679404514819,-0.6148164750138445,-0.8640995861632064,-0.7447586863519682,-0.7147817534879781,15.595331144616257,0.435000419616701,0.19079853692879922,0.7630001068115231,-0.4704349388295892,1.9964351524526354,0.14628258399096694,1.3797176296320792,-1.5134299251718488,44.525564721032914,-3.7955983801643356,0.6167175228205559,4,-0.6449999809265137,-0.6449999809265137,-0.9262499809265137,-0.5875000953674316,0.5900001525878906,4,0.05960515131849631,-1.6031752759595876,13.024999618530273,-1.620690108762606,13.3149995803833,-3.171421409147634,12.920000076293945,0.05960515131849631 6342,2005-05-02,13.524999618530273,13.529999732971193,13.220000267028807,13.265000343322756,288000.0,0.026955166300669076,1.2962965579358172,-1.9999926640501369,62.195112409837066,59.713352869190636,-0.7623131736322648,-1.1812120528644279,-1.1175971850213564,-1.052300243836024,16.273287853289354,0.35999965667724787,0.27388309705840364,1.0554996490478512,-0.27280308109069296,2.3838023791863954,0.39134828397857824,1.7196510141171242,-1.829560862801225,99.2481030484593,55.09018812477311,0.6641513650692725,5,-0.9999995231628418,-0.9999995231628418,-1.2812495231628418,-0.9424996376037598,0.3000001907348615,0,0.029205210270208948,5.692308256611369,13.170000076293945,-1.6031752759595876,13.024999618530273,-1.620690108762606,13.3149995803833,0.029205210270208948 6343,2005-05-03,13.80500030517578,13.850000381469727,13.295000076293945,13.300000190734865,338000.0,0.0207024543100085,-1.1553395541251479,1.9423135469814286,69.24802971609415,62.45241732456974,-0.8223080462489367,-1.4202218121974237,-1.4088436427476179,-1.3145311005609202,16.824986830172648,0.5550003051757812,0.3796900061859887,1.2632503032684301,-0.19118126688056059,2.717681873417421,0.5360345181939348,1.9904660883429255,-2.071470316931917,95.43146716651417,49.37496677784469,0.7272157850744955,5,-0.8800001144409162,-1.1550002098083478,-1.5862503051757795,-1.2225003242492658,0.2150001525878924,1,0.008692494234432857,1.2962965579358172,13.524999618530273,5.692308256611369,13.170000076293945,-1.6031752759595876,13.024999618530273,0.008692494234432857 6344,2005-05-04,13.800000190734865,13.890000343322756,13.5,13.5,309000.0,-0.00036219589499320026,-1.6000006357824852,0.5940596490101695,73.36503325725114,63.461230543629384,-0.520054369429463,-1.3294077849994022,-1.415379264592426,-1.2940847325862155,18.562345237519786,0.3900003433227557,0.5182062363936684,1.160500192642214,-0.35813113524660345,2.6791315205310315,0.4011845286978044,1.9198158565866237,-1.9818113867619687,91.21950221019716,38.29896196712289,0.759315663944409,5,-0.42750024795532404,-1.1300001144409197,-1.5900001525878924,-1.2175002098083514,0.13500022888183416,2,0.0018115665351261523,-1.1553395541251479,13.80500030517578,1.2962965579358172,13.524999618530273,5.692308256611369,13.170000076293945,0.0018115665351261523 6345,2005-05-05,13.960000038146973,13.960000038146973,13.75,13.75,195600.0,0.011594191681209454,1.0,0.6999996821087592,75.02889135900855,65.0451002266082,-0.6443477998101041,-1.4304319036791036,-1.5694969040171127,-1.435954400777451,20.2614715295526,0.21000003814697266,0.6827041581803748,1.2365000247955322,-0.3810357967622231,2.8540358463532876,0.42773211401665456,2.04526793557441,-2.0175025418130854,100.0,40.657375098138324,0.8087679107788776,5,-0.5475001335144043,-1.255000114440918,-1.695000171661377,-1.377500057220459,0.18000030517578303,3,-0.01755013502074476,-1.6000006357824852,13.800000190734865,-1.1553395541251479,13.80500030517578,1.2962965579358172,13.524999618530273,-0.01755013502074476 6346,2005-05-06,13.875,13.970000267028807,13.8100004196167,13.970000267028807,149400.0,-0.006088827930852636,2.368408372233186,-0.4523821417704649,75.37746551321956,66.99302352446541,-0.5252232132536498,-1.2583368503285932,-1.4740006383197226,-1.3347311142877203,22.14620147980231,0.1599998474121076,0.8790298560787146,1.0552499771118171,-0.5972042425531487,2.707704196776783,0.22902286727933507,1.8814770869442992,-1.7711023003210666,87.33329772949241,21.09035009035445,0.8262271098324828,5,-0.45749998092651367,-1.1649999618530291,-1.6500000953674316,-1.2925000190734863,0.41499996185302734,4,-0.010810783317497186,1.0,13.960000038146973,-1.6000006357824852,13.800000190734865,-1.1553395541251479,13.80500030517578,-0.010810783317497186 6347,2005-05-09,14.345000267028807,14.345000267028807,13.71500015258789,13.949999809265135,325800.0,0.03387389311919331,2.189870300443268,-4.157887868293005,77.03141379973755,68.68825124868697,-0.8984486639350155,-1.6295589125862637,-1.9383041423655847,-1.7856104027281834,24.309837103810022,0.6300001144409162,0.8499939591592369,1.409500217437742,-0.33195077566895037,3.1509512105444344,0.5387747208843958,2.280225713991088,-2.0544923106148865,100.0,28.10544743370184,0.8707254965533461,5,-0.7400002479553205,-1.447500228881836,-2.173750400543211,-1.7625002861022931,0.09999942779541371,0,-0.04078076174676426,2.368408372233186,13.875,1.0,13.960000038146973,-1.6000006357824852,13.800000190734865,-0.04078076174676426 6348,2005-05-10,14.225000381469727,14.279999732971193,14.06999969482422,14.274999618530273,221000.0,-0.00836527593763059,6.000063578853259,-0.12658020029551798,80.06756481010939,70.75837416693844,-0.6413075950510336,-1.4417105183015444,-1.8114666101325305,-1.6465142019120638,26.028175825375854,0.2750005722045863,0.8489389471280191,1.199500322341919,-0.615367855112769,3.014368499796607,0.29206623361457495,2.106934411069263,-1.6879533477820203,85.79883459906772,6.926530073558396,0.9074340887273438,5,-0.6200003623962402,-1.3275003433227557,-2.053750514984131,-1.642500400543213,0.05999946594238281,1,-0.028119547379812704,2.189870300443268,14.345000267028807,2.368408372233186,13.875,1.0,13.960000038146973,-0.028119547379812704 6349,2005-05-11,14.239999771118164,14.324999809265135,13.925000190734865,14.210000038146973,95800.0,0.0010544386113322535,3.0000000000000355,-0.6000038147554742,67.34316544559998,71.35379409271941,-0.5713842515274905,-1.3569501766236804,-1.8177011792227162,-1.6378250485560244,27.64481682348134,0.3999996185302699,0.8823208403879299,1.1069997310638424,-0.7291300911786145,2.9431295533062993,0.18893481994261485,2.02506464218507,-1.4859983494295257,83.33325764490951,5.1466766387826794,0.9180649111212282,5,-0.6349997520446777,-1.3424997329711932,-2.0462498664855957,-1.6574997901916504,-0.019999504089357245,2,-0.01544939023107983,6.000063578853259,14.225000381469727,2.189870300443268,14.345000267028807,2.368408372233186,13.875,-0.01544939023107983 6350,2005-05-12,13.970000267028807,14.44499969482422,13.9399995803833,14.265000343322756,223600.0,-0.01896063963687522,-1.8450594499336561,-9.833423403376155,61.176472096766425,71.20368315640263,-0.17124799169515192,-0.9684538664853655,-1.5407652384699606,-1.3462649051211617,30.208869421246366,0.5050001144409197,0.9116143820509812,0.7302502155303934,-1.0350214657068424,2.495521896767629,-0.1523856250882254,1.6128860561490121,-1.0250789838993484,34.931544430799455,-40.48685595299488,0.8826358406186182,5,-0.13750028610229315,-1.022500514984129,-1.77250027656555,-1.3875002861022931,0.23999977111816584,3,-0.0025053576766718155,3.0000000000000355,14.239999771118164,6.000063578853259,14.225000381469727,2.189870300443268,14.345000267028807,-0.0025053576766718155 6351,2005-05-13,13.68000030517578,14.0,13.505000114440918,14.0,255400.0,-0.02075876566283741,2.0937522351763107,1.0847444476772308,58.99514537895968,70.84813126408292,0.2220548263977875,-0.5586351671065035,-1.2431871037069637,-1.0328186498436036,32.32398058086237,0.49499988555908203,0.9114496056718764,0.3460002422332753,-1.291117315685078,1.9831178001516285,-0.4725585367259004,1.164559021192451,-0.5250680444090552,18.617049878203336,-54.153162148399105,0.8185587789591766,5,0.18999958038330256,-0.7325005531311017,-1.4612503051757795,-1.0975003242492658,0.5,4,0.033625733032545124,-1.8450594499336561,13.970000267028807,3.0000000000000355,14.239999771118164,6.000063578853259,14.225000381469727,0.033625733032545124 6352,2005-05-16,13.899999618530273,13.899999618530273,13.574999809265135,13.625,213200.0,0.016081820792888335,1.3636382552244215,-0.8593746274706101,65.80645200985427,70.4657337411674,0.06799354207909936,-0.6372497776784893,-1.4617610034045683,-1.2276946779554319,34.27074601948672,0.3249998092651385,0.9404087397747318,0.4554995536804203,-1.002988771116458,1.9139878784772986,-0.27374460871801887,1.1847437160788594,-0.5644579169954991,42.02124259760701,-30.012112874782936,0.7292441623984393,5,0.07250022888183594,-0.9524998664855957,-1.7162494659423828,-1.3174996376037598,0.37000083923339844,0,0.02805757942632159,2.0937522351763107,13.68000030517578,-1.8450594499336561,13.970000267028807,3.0000000000000355,14.239999771118164,0.02805757942632159 6353,2005-05-17,14.010000228881836,14.125,13.625,13.824999809265135,180600.0,0.007913713192115424,1.4096387757118662,0.6727297317917376,62.34459595201615,69.24124070725239,-0.011029644524475302,-0.6083204140198646,-1.5646764677274767,-1.3115176384132692,36.54081887291573,0.5,0.9634734110254008,0.45750017166137624,-0.8114177384728087,1.7264180817955612,-0.17695878340571625,1.0919591267284687,-0.5191344082865399,53.72344041206855,-16.32218444018101,0.6344589550670924,5,-0.03500032424926758,-1.0625004768371582,-1.8262500762939453,-1.4275002479553223,0.23999977111816406,1,0.03104921190833565,1.3636382552244215,13.899999618530273,2.0937522351763107,13.68000030517578,-1.8450594499336561,13.970000267028807,0.03104921190833565 6354,2005-05-18,14.199999809265135,14.3100004196167,14.100000381469727,14.100000381469727,235000.0,0.013561711440347679,-3.2000247956741084,0.540536221499364,71.63905225469404,68.86459191788411,-0.15457782751108695,-0.621887655457737,-1.734437305197238,-1.472931096745567,38.525998812313546,0.3000001907348633,0.9719694062621258,0.5152497768402089,-0.37062471804629027,1.401124271726708,0.0723125293969602,0.9581870242834576,-0.625,73.9361707524186,-1.798193720064674,0.44293724744324947,5,-0.22499990463256658,-1.2525000572204572,-2.0237498283386213,-1.6174998283386213,-0.21000003814697088,2,0.005985918259767464,1.4096387757118662,14.010000228881836,1.3636382552244215,13.899999618530273,2.0937522351763107,13.68000030517578,0.005985918259767464 6355,2005-05-19,14.1850004196167,14.25,13.93000030517578,14.175000190734865,176000.0,-0.0010562950598527188,3.5714441416893985,0.10000286103930422,69.63251600126476,68.22626419433358,-0.11656361883250632,-0.5662169980557135,-1.6968607364733046,-1.422915400324575,38.334839191916856,0.3199996948242205,0.9229342201990782,0.4560003757476814,-0.43733535264732204,1.3493361041426848,0.009332511550180556,0.9026682399451822,-0.5600004196166992,84.47205557609016,4.592118370564833,0.4466678641975017,5,-0.21000051498413086,-1.2375006675720215,-2.0500004291534424,-1.6025004386901855,-0.18500041961669922,3,0.0024673843057281264,-3.2000247956741084,14.199999809265135,1.4096387757118662,14.010000228881836,1.3636382552244215,13.899999618530273,0.0024673843057281264 6356,2005-05-20,14.050000190734865,14.1850004196167,13.925000190734865,14.1850004196167,92600.0,-0.009517111377391307,2.8518487121886174,-13.499713904255511,61.09938339783249,66.4560385941219,0.051261648001382554,-0.39267411917003336,-1.532165876876567,-1.262749012135565,38.127533193104846,0.26000022888183416,0.8549526287857248,0.28375015258789205,-0.5971878058739915,1.1646881110497755,-0.1567188266430506,0.7242191318188347,-0.310200233459474,64.62584857480985,-12.27521985044595,0.4404689792309422,5,-0.0750002861022967,-1.1025004386901873,-1.961250066757204,-1.4675002098083514,0.19999980926513494,4,0.011387889340928048,3.5714441416893985,14.1850004196167,-3.2000247956741084,14.199999809265135,1.4096387757118662,14.010000228881836,0.011387889340928048 6357,2005-05-23,14.079999923706055,14.145000457763672,14.0,14.0,141600.0,0.0021352122821303166,-2.6250149011754047,-0.5925910227609962,56.50117958133889,63.83755134648075,-0.022664968049772583,-0.366236386296368,-1.530865367476597,-1.2808045670720265,37.81743969541034,0.14500045776367188,0.7613068179986708,0.26599988937377894,-0.5710226089946797,1.1030223877422376,-0.1525113598104504,0.6845111385580083,-0.24147200317382733,66.42330583690091,-7.7977932240119685,0.41851124918422955,5,-0.10500001907348633,-1.132500171661377,-2.0199999809265137,-1.497499942779541,0.06999969482421875,0,0.007102299858777528,2.8518487121886174,14.050000190734865,3.5714441416893985,14.1850004196167,-3.2000247956741084,14.199999809265135,0.007102299858777528 6358,2005-05-24,14.0,14.125,13.925000190734865,14.125,118600.0,-0.005681812794001595,2.199996948242159,-1.5625014901175405,54.566210542771884,62.41788969061095,0.0246549591871581,-0.21204887995050825,-1.4177540129655917,-1.1877673555089956,37.86999048646774,0.19999980926513494,0.6681182946398536,0.13199996948242188,-0.5941900475062827,0.8581899864711264,-0.23109503901192952,0.49509497797677327,-0.07656603106689275,19.480458357897284,-50.41799949414378,0.363095008494352,5,-0.02500009536743164,-1.0525002479553223,-1.9862499237060547,-1.434999942779541,0.024999618530273438,1,0.019285746983119356,-2.6250149011754047,14.079999923706055,2.8518487121886174,14.050000190734865,3.5714441416893985,14.1850004196167,0.019285746983119356 6359,2005-05-25,13.81999969482422,14.029999732971193,13.675000190734865,13.949999809265135,122600.0,-0.012857164655412867,1.4482730271270752,1.0400009155273153,46.83256873904733,60.824122650864375,0.15512610397397708,0.008142047661122476,-1.2047616946683952,-0.9971609817407181,37.33302194029917,0.3549995422363281,0.510542153009748,-0.07325034141540421,-0.7520519165268507,0.6055512336960422,-0.41265112897112743,0.266150446140319,0.625,25.21731342392421,-39.185059594206024,0.3394007875557231,5,0.08750057220458807,-0.8724999427795428,-1.8062496185302752,-1.2549996376037615,0.23000049591064453,2,0.0311143498314852,2.199996948242159,14.0,-2.6250149011754047,14.079999923706055,2.8518487121886174,14.050000190734865,0.0311143498314852 6360,2005-05-26,14.104999542236328,14.19499969482422,13.675000190734865,13.824999809265135,173600.0,0.02062227595553745,1.2608672215944845,-2.153842203719399,54.77177881384976,60.3548596991855,-0.1214857836572314,-0.20216338251749022,-1.4490702284432988,-1.271945378952637,36.89787768442538,0.5199995040893555,0.3497857865957261,0.157749509811401,-0.3892661391425829,0.7047651587653849,-0.11575831466559094,0.43125733428839297,0.3246001625061048,82.69226184253688,20.315139025452446,0.27350782447699173,5,-0.16249942779541016,-0.8824996948242188,-2.1612496376037598,-1.609999656677246,0.19500064849853693,3,-0.008153121222996607,1.4482730271270752,13.81999969482422,2.199996948242159,14.0,-2.6250149011754047,14.079999923706055,-0.008153121222996607 6361,2005-05-27,13.954999923706055,14.130000114440918,13.789999961853027,14.104999542236328,136000.0,-0.010634500063690933,2.399988555951859,-0.5357134342185449,40.669836154889694,57.561902381967215,0.08004209653893923,0.01018397689114714,-1.2644414006663887,-1.1140955623814968,36.820600151925206,0.3400001525878906,0.28532991998160107,-0.03150010108947754,-0.43840249451675284,0.37540229233779776,-0.23495129780311608,0.171951095624161,0.45950779075622705,53.8461538461535,-3.6161135798409845,0.2034511967136378,5,0.012500286102294922,-0.30500030517578125,-1.429999828338623,-1.429999828338623,0.25,4,0.0032246561476150237,1.2608672215944845,14.104999542236328,1.4482730271270752,13.81999969482422,2.199996948242159,14.0,0.0032246561476150237 6362,2005-05-31,13.920000076293945,14.024999618530273,13.744999885559082,14.024999618530273,542800.0,-0.002508050706088061,4.333351498637602,0.6999987284310111,42.39399693301722,55.345169157634004,0.13206545784269608,0.08041656381423223,-1.1914424549011695,-1.0713693425728117,36.30999825694949,0.2799997329711914,0.2544571233465973,-0.08624997138977086,-0.43268861926602575,0.260188676486484,-0.2594692953278983,0.08696935254835658,0.4797174876937884,47.11540754026951,-6.4831238583211,0.1732193239381278,5,0.07250022888183594,-0.2650003433227539,-1.3949999809265137,-1.3949999809265137,0.3299999237060547,1,0.023706890940902392,2.399988555951859,13.954999923706055,1.2608672215944845,14.104999542236328,1.4482730271270752,13.81999969482422,0.023706890940902392 6363,2005-06-01,13.925000190734865,13.979999542236328,13.854999542236328,13.880000114440918,593000.0,0.000359203621660642,-1.6315451333119178,-0.4285740236149125,42.105265673856465,52.06363731531873,0.1271067383451001,0.08945383440753574,-1.1588914257447716,-1.0682960568243054,35.30556060988368,0.125,0.25259158026309336,-0.08724985122680451,-0.42300472148784785,0.24850501903423883,-0.25512728635732707,0.08062758390371805,0.46022302578781193,48.07696892669355,-1.6876025936378483,0.16787743513052186,6,0.03749990463256658,-0.27000045776367365,-1.4000000953674334,-1.4000000953674334,0.5749998092651349,2,0.0161579479147953,4.333351498637602,13.920000076293945,2.399988555951859,13.954999923706055,1.2608672215944845,14.104999542236328,0.0161579479147953 6364,2005-06-02,13.824999809265135,13.895000457763672,13.75,13.875,239000.0,-0.007181355842010406,2.222192788191538,-1.111113465858513,46.027382227680086,49.44084467380931,0.18810006998293893,0.20176789959535846,-1.0143129835168612,-0.9601629619828014,34.05663795049719,0.17500019073486506,0.2058065350563787,-0.18850021362304936,-0.5210993029488975,0.14409887570279878,-0.3547997582859743,-0.022200668960124403,0.5460189467417855,28.846107996382685,-21.853114426671162,0.1662995446629241,6,0.11000013351440785,-0.17000007629394354,-1.2999997138977033,-1.2999997138977033,0.6750001907348651,3,0.014466532515328145,-1.6315451333119178,13.925000190734865,4.333351498637602,13.920000076293945,2.399988555951859,13.954999923706055,0.014466532515328145 6365,2005-06-03,13.71500015258789,13.875,13.625,13.725000381469727,228800.0,-0.007956575637963148,-1.631571550469307,0.20000381468270667,51.063826086754936,48.32578275035624,0.2507925101035742,0.3082772052875189,-0.8560646285205102,-0.8453819237306188,32.48688395851884,0.25,0.16388154558895707,-0.28624987602233887,-0.6442248559044543,0.0717251038597766,-0.4652373659633966,-0.10726238608128114,0.6420982321135895,17.821808354940504,-35.409821877264704,0.17898748994105748,6,0.19499969482421875,-0.06000041961669922,-1.190000057220459,-1.190000057220459,0.7849998474121094,4,0.024425813665321927,2.222192788191538,13.824999809265135,-1.6315451333119178,13.925000190734865,4.333351498637602,13.920000076293945,0.024425813665321927 6366,2005-06-06,13.725000381469727,13.744999885559082,13.350000381469727,13.40999984741211,215000.0,0.0007291453715332352,1.2253521883495773,-31.49933244325768,43.90246333835311,46.92592539002449,0.21215306116987875,0.3019440216417024,-0.823636299121226,-0.8480990124469443,30.658832218201994,0.39499950408935547,0.07430906047206243,-0.26874966621398855,-0.6437426382452003,0.10624330581722319,-0.4562461522295944,-0.08125318019838268,0.6028140678436937,55.55561834899716,0.8685256370359227,0.18749648601560628,6,0.047499656677246094,-0.07000064849853516,-1.200000286102295,-1.200000286102295,0.31999969482421875,0,0.04189433830846756,-1.631571550469307,13.71500015258789,2.222192788191538,13.824999809265135,-1.6315451333119178,13.925000190734865,0.04189433830846756 6367,2005-06-07,13.760000228881836,13.885000228881836,13.475000381469727,13.5,145000.0,0.0025500798862900798,-1.645164862886008,0.8253961526118522,40.80881476401442,45.39732585905144,0.14191116270500892,0.23280641093547771,-0.814442552867316,-0.8770551255757084,28.224570198473497,0.4099998474121094,-0.008890776193993588,-0.2044998168945309,-0.5545658924812127,0.1455662586921509,-0.3795328546878718,-0.02946677910119,0.5091453763609621,65.07942755244459,9.846178051962305,0.17503303779334087,6,0.012499809265136719,0.07249975204467773,-1.2350001335144043,-1.2350001335144043,0.0149993896484375,1,0.03234009356265699,1.2253521883495773,13.725000381469727,-1.631571550469307,13.71500015258789,2.222192788191538,13.824999809265135,0.03234009356265699 6368,2005-06-08,13.824999809265135,13.824999809265135,13.619999885559082,13.8100004196167,156600.0,0.004723806635327454,26.334435401837368,0.057689909401012866,34.81779782083251,44.06235131258313,0.05529177514332062,0.14366928636061793,-0.8358387072541564,-0.9340547769377014,25.65875763440485,0.2049999237060529,-0.05422936919309862,-0.11950020790100346,-0.45217504211485604,0.2131746263128491,-0.28583762500792886,0.04683720920592194,0.3889970825512794,87.15584611023391,32.87197232678758,0.16633741710692598,6,-0.052499771118162286,0.04500007629394709,-1.2999997138977033,-1.2999997138977033,0.10500049591064453,2,0.03074142470873964,-1.645164862886008,13.760000228881836,1.2253521883495773,13.725000381469727,-1.631571550469307,13.71500015258789,0.03074142470873964 6369,2005-06-09,14.020000457763672,14.039999961853027,13.699999809265135,13.774999618530273,282600.0,0.014104929561579604,1.3859672605105129,16.334053916583827,44.16961249818868,42.88433283306523,-0.12108908062326229,-0.07236860821057611,-0.9985780553420671,-1.119441172442853,23.733350838272646,0.3400001525878924,-0.08416916604274505,0.08650040626525879,-0.21842575125563002,0.3914265637861476,-0.06596267249518561,0.2389634850257032,0.14215664343194057,97.1015193837878,44.709752288703925,0.15246307876044396,6,-0.2800002098083496,-0.12250041961669922,-1.2325003147125244,-1.3700003623962402,-0.2550001144409162,3,0.034236770796289395,26.334435401837368,13.824999809265135,-1.645164862886008,13.760000228881836,1.2253521883495773,13.725000381469727,0.034236770796289395 6370,2005-06-10,13.9350004196167,13.9350004196167,13.729999542236328,13.824999809265135,261800.0,-0.00606276999797839,2.7272679983354142,0.44898054511059415,45.78755346515693,43.4529680897616,-0.07011243783036747,0.010408536969212179,-0.868421723794846,-1.0281774757961273,21.527923360964095,0.29000091552734375,-0.10737346915862567,0.0032503604888916016,-0.3011951417544445,0.3076958627322277,-0.14897239063277645,0.15547311161055966,0.17842727839535932,84.7826657839415,32.5364662761789,0.1522227511216677,6,-0.24000024795532227,-0.03750038146972656,-0.913750410079956,-1.265000343322754,-0.16499996185302734,4,0.04054535797415082,1.3859672605105129,14.020000457763672,26.334435401837368,13.824999809265135,-1.645164862886008,13.760000228881836,0.04054535797415082 6371,2005-06-13,14.140000343322756,14.149999618530273,13.90999984741211,13.90999984741211,216800.0,0.014711153034302926,-1.0869500317199687,2.0909019975031033,51.94806562022589,44.51453127722923,-0.27503297946912575,-0.16692045962928148,-1.0201165362602733,-1.22797331519509,20.924059431835268,0.23999977111816406,-0.09102533668933965,0.18525028228759943,-0.10842830812592474,0.4789288727011236,0.038410987080837344,0.3320895774943615,-0.7899999618530291,98.51862422081214,46.080187454483486,0.14683929520676164,6,-0.3900003433227557,-0.24250030517578303,-1.0812504291534442,-1.435000419616701,-0.24000072479248225,0,0.025459663927607012,2.7272679983354142,13.9350004196167,1.3859672605105129,14.020000457763672,26.334435401837368,13.824999809265135,0.025459663927607012 6372,2005-06-14,14.289999961853027,14.289999961853027,14.0,14.100000381469727,165400.0,0.010608176441884165,2.0526379191784327,0.8260833509555318,59.0062119159558,46.39241419301804,-0.4101615389871167,-0.3016709678144238,-1.1292819930321016,-1.3691293595613843,20.412008449160965,0.28999996185302734,-0.11516128716466056,0.3157498836517334,-0.012391185297799368,0.6438909526012662,0.15167934917696613,0.47982041812650067,-0.9239995956420906,100.0,41.600097049354055,0.16407053447476672,6,-0.4699997901916504,-0.3924999237060547,-1.2262499332427979,-1.5799999237060565,-1.0850000381469727,1,-0.017144848580343375,-1.0869500317199687,14.140000343322756,2.7272679983354142,13.9350004196167,1.3859672605105129,14.020000457763672,-0.017144848580343375 6373,2005-06-15,14.44499969482422,14.44499969482422,14.15999984741211,14.199999809265135,242400.0,0.010846727318751803,1.3265304533652849,1.289475929709047,69.71609971648476,49.02449391399633,-0.540479484220743,-0.4452382871139289,-1.2435447663710946,-1.515811304163643,19.59832866749654,0.28499984741211115,-0.08564810948866786,0.44899964332580744,0.0590388985045589,0.838960388147056,0.25401927091518317,0.6439800157364317,-1.0420393447876002,100.0,35.85765474984653,0.1949803724106239,6,-0.5474996566772479,-0.5474996566772479,-1.193749666213991,-1.5474996566772496,-0.7950000762939471,2,-0.046382837691164136,2.0526379191784327,14.289999961853027,-1.0869500317199687,14.140000343322756,2.7272679983354142,13.9350004196167,-0.046382837691164136 6374,2005-06-16,14.28499984741211,14.345000267028807,14.135000228881836,14.335000038146973,274600.0,-0.011076486728444856,4.999945504829888,-0.20408250649082424,56.16439787839988,49.591224113067994,-0.34460557646183254,-0.29359680415668343,-1.0272247539828605,-1.3453857018732371,18.39747427593067,0.3099994659423846,-0.060630804567246344,0.28474979400634837,-0.11626819940209998,0.6857677874147967,0.08424079730212419,0.48525879071057254,-0.8195171366882334,77.62240373893586,15.172721867578211,0.20050899670422395,6,-0.3874998092651367,-0.3874998092651367,-1.0337498188018799,-1.3874998092651385,-0.5799999237060547,3,-0.024851210782521838,1.3265304533652849,14.44499969482422,2.0526379191784327,14.289999961853027,-1.0869500317199687,14.140000343322756,-0.024851210782521838 6375,2005-06-17,14.220000267028807,14.350000381469727,14.175000190734865,14.28499984741211,816200.0,-0.004550198185341858,-1.258070867352932,1.2999866486105374,59.636382804442405,51.339437387077915,-0.22399376999969256,-0.23804539066247266,-0.9195225880905067,-1.271030836932093,17.703722080800578,0.1750001907348615,-0.03510187377635887,0.21800022125244034,-0.18670096976025796,0.6227014122651386,0.01564962574609119,0.4203508167587895,-0.6957465372589109,57.94402019294478,-5.362869802609595,0.20235059550634946,6,-0.26000022888183416,-0.32250022888183416,-0.9687502384185773,-1.322500228881836,-0.7200002670288068,4,-0.03199718109436578,4.999945504829888,14.28499984741211,1.3265304533652849,14.44499969482422,2.0526379191784327,14.289999961853027,-0.03199718109436578 6376,2005-06-20,14.210000038146973,14.300000190734865,14.170000076293945,14.19499969482422,146200.0,-0.0007032509630130468,-3.0000293440146093,-0.2307760024648636,60.740743880410555,53.554096177788594,-0.15417449220643498,-0.2270866238260112,-0.8554170309219487,-1.2509998122991561,16.98145626960202,0.13000011444091975,-0.010681608098391138,0.1999999999999993,-0.21489364315898918,0.6148936431589878,-0.007446821579494056,0.40744682157949264,-0.6305015504738165,47.191052171378416,-17.413617362241624,0.20744682157949396,6,-0.17750024795532227,-0.3125,-0.820000171661377,-1.262500286102295,-0.6649999618530273,0,-0.03096408016904395,-1.258070867352932,14.220000267028807,4.999945504829888,14.28499984741211,1.3265304533652849,14.44499969482422,-0.03096408016904395 6377,2005-06-21,14.18000030517578,14.30500030517578,14.140000343322756,14.175000190734865,276200.0,-0.0021111705060280483,-3.4000101725520255,0.333333333333136,59.2727378656128,56.27131173831974,-0.06518760483179875,-0.19943618308535882,-0.7731240657480551,-1.2139159875837802,16.172360201722103,0.1649999618530238,0.013069558426414218,0.1650002479553212,-0.255813398732073,0.5858138946427154,-0.04540657538837678,0.3754070712990192,-0.5485717450735592,14.5161786511939,-50.023667658197766,0.2104068233436975,6,-0.10750055313110174,-0.2825002670288068,-0.7712504863738996,-1.2325005531311017,-0.6199998855590803,1,-0.01974616929615325,-3.0000293440146093,14.210000038146973,-1.258070867352932,14.220000267028807,4.999945504829888,14.28499984741211,-0.01974616929615325 6378,2005-06-22,14.270000457763672,14.30500030517578,14.125,14.239999771118164,169600.0,0.006346978184128993,2.599992370634665,6.000000000004263,66.30040417660805,58.73028859147744,-0.09546535696644654,-0.28266375613131345,-0.821440996921659,-1.2953585847797129,15.564438553115476,0.18000030517577947,0.05515402222405186,0.2415003776550293,-0.19434237165113544,0.677343126961194,0.02357900300194693,0.45942175230811166,-0.5897576295781324,64.4445386343407,-4.419877725521005,0.21792137465308198,6,-0.18250083923339844,-0.3725004196166992,-0.8100006580352783,-1.3225007057189941,-0.5150003433227539,2,-0.0746321303359313,-3.4000101725520255,14.18000030517578,-3.0000293440146093,14.210000038146973,-1.258070867352932,14.220000267028807,-0.0746321303359313 6379,2005-06-23,14.25,14.34000015258789,14.21500015258789,14.220000267028807,242200.0,-0.001401573729648331,-5.250005960470162,0.9999682115837581,70.98039245018815,61.52949292314758,-0.04403971094726522,-0.24116148875745225,-0.7483306022839287,-1.2691452391916869,15.808297839039392,0.125,0.10335664569660175,0.199999904632568,-0.23495915594758543,0.6349589652127214,-0.0174796256575096,0.4174794349226456,-0.5238717598161404,55.55546136565931,-18.949009141282502,0.21747953029007705,6,-0.07250022888183594,-0.35249996185302734,-0.788750171661377,-1.3025002479553223,-0.630000114440918,3,-0.04210528992770013,2.599992370634665,14.270000457763672,-3.4000101725520255,14.18000030517578,-3.0000293440146093,14.210000038146973,-0.04210528992770013 6380,2005-06-24,13.989999771118164,14.239999771118164,13.989999771118164,14.199999809265135,303800.0,-0.01824563009697089,-1.3809519484471007,-7.0000635788532,58.688506752015805,62.27843082667979,0.25097536511147034,0.010310106980757183,-0.4289259764861697,-1.0099694295846398,15.327094869364666,0.26000022888183594,0.1524382918826035,-0.05425033569335902,-0.48918854744422013,0.3806878760575021,-0.2717194415687896,0.16321877018207154,-0.22073924365588304,0.0,-73.72465647861696,0.2174691058754308,6,0.22749996185302734,-0.0924997329711914,-0.528749942779541,-1.0425000190734863,-0.08500003814697088,4,-0.020371683493553783,-5.250005960470162,14.25,2.599992370634665,14.270000457763672,-3.4000101725520255,14.18000030517578,-0.020371683493553783 6381,2005-06-27,14.0,14.229999542236328,13.850000381469727,13.864999771118164,178800.0,0.0007148126551423939,-3.6060781208457118,-0.6428581159940291,57.999992370605426,62.1666286549742,0.24476756864769023,0.004062304091929647,-0.37689129932614485,-1.016992022097602,14.619363989199375,0.37999916076660156,0.17693242331172776,-0.04650011062622106,-0.4799573639353927,0.38695714268295056,-0.26322873728080687,0.17022851602836475,-0.1901951224960019,30.61218134612166,-42.37993260017923,0.21672862665458612,6,0.14750003814697266,-0.10249996185302734,-0.538750171661377,-1.0525002479553223,-0.24499988555908203,0,-0.0357142857142857,-1.3809519484471007,13.989999771118164,-5.250005960470162,14.25,2.599992370634665,14.270000457763672,-0.0357142857142857 6382,2005-06-28,14.25,14.25,14.0,14.03499984741211,165400.0,0.017857142857142794,1.3255797448590336,1.5925910227609885,62.61127848358463,61.377204073540845,-0.01285495828185823,-0.23183354220767782,-0.5572873483612462,-1.2630094285702231,14.057325386700631,0.25,0.21328774060042122,0.1869998931884762,-0.2512789422160502,0.6252787285930026,-0.032139524513787876,0.4061393108907403,-0.402083433456788,81.63261334132604,10.00117629537273,0.21913941770226358,6,-0.14999961853027344,-0.35249996185302734,-0.788750171661377,-1.3025002479553223,-0.7100000381469727,1,-0.049473678856565284,-3.6060781208457118,14.0,-1.3809519484471007,13.989999771118164,-5.250005960470162,14.25,-0.049473678856565284 6383,2005-06-29,14.149999618530273,14.279999732971193,14.074999809265135,14.18000030517578,113600.0,-0.007017570629454517,-1.2777730682829598,-0.13953797838930349,54.08802353116173,61.14649581273661,0.04570543804839389,-0.12027926875082606,-0.3925680396095199,-1.1596473564077634,13.504638673199338,0.20499992370605824,0.2231912278287922,0.07574954032897985,-0.3591523371714356,0.5106514178293953,-0.14170139842122786,0.29320047907918756,-0.2999992370605469,61.22436269224332,-6.888463719751115,0.21745093875020738,6,-0.049999237060546875,-0.2524995803833008,-0.6887497901916504,-1.2024998664855957,-0.6199998855590803,2,-0.041696057584406865,1.3255797448590336,14.25,-3.6060781208457118,14.0,-1.3809519484471007,13.989999771118164,-0.041696057584406865 6384,2005-06-30,14.024999618530273,14.25,14.024999618530273,14.199999809265135,141800.0,-0.00883392249963777,-1.5714301284461665,5.833206179668415,52.76071142928855,60.382532326608406,0.1452169915660999,0.021578822762196026,-0.19345706998300471,-1.0330162792634763,13.232443008773215,0.22500038146972656,0.20420059934223467,-0.05925045013427699,-0.4789529060244977,0.3604520057559437,-0.26910167807938734,0.15060077781083336,-0.13929927825927635,40.69755836828279,-24.261254054293907,0.20985122794511013,6,0.07000064849853516,-0.12749958038330078,-0.5637497901916504,-1.0774998664855957,-0.6499996185302734,3,-0.019251302062969322,-1.2777730682829598,14.149999618530273,1.3255797448590336,14.25,-3.6060781208457118,14.0,-0.019251302062969322 6385,2005-07-01,14.050000190734865,14.074999809265135,13.899999618530273,14.074999809265135,120600.0,0.0017825720416819735,13.000228885330298,0.1428548073307314,46.89654809541475,58.84428835049776,0.1045617292471217,0.024203351682743346,-0.19878332470696414,-1.0557448127732805,13.352028843742653,0.1750001907348615,0.15053192769102708,-0.050999879837034356,-0.4337680580966836,0.3317682984226149,-0.242383968966859,0.14038420929279027,0.39499950408935547,46.51165369593734,-13.615395448175718,0.19138408912982457,7,0.045000076293943536,-0.1525001525878924,-0.6225001811981219,-1.1025004386901873,-0.6000003814697301,4,-0.03060500351162576,-1.5714301284461665,14.024999618530273,-1.2777730682829598,14.149999618530273,1.3255797448590336,14.25,-0.03060500351162576 6386,2005-07-05,14.300000190734865,14.300000190734865,14.015000343322756,14.015000343322756,161600.0,0.01779359406449399,1.0,-11.400167849242484,50.32258779027062,57.8498272310153,-0.14676286206549882,-0.19026539025208855,-0.4259595368723126,-1.2995210663006755,14.094933285680328,0.2849998474121094,0.13984003458233296,0.1702501296997081,-0.17846889894391005,0.5189691583433262,-0.0041093846221009755,0.34460964402151717,0.13409950256347614,100.0,43.06115211057292,0.17435951432180907,7,-0.20499992370605646,-0.4025001525878924,-0.7175002098083514,-1.3525004386901873,-1.045000076293947,1,-0.027622409265392722,13.000228885330298,14.050000190734865,-1.5714301284461665,14.024999618530273,-1.2777730682829598,14.149999618530273,-0.027622409265392722 6387,2005-07-06,14.204999923706055,14.289999961853027,14.175000190734865,14.229999542236328,125200.0,-0.006643375228089998,-1.7059061125572923,-0.08771800671922475,41.946325477796684,55.143818486702926,-0.05346598936048785,-0.06347173440168596,-0.3029659807130951,-1.1975887569054162,14.878364937006255,0.125,0.12558639199584576,0.052999877929687855,-0.25020057044211974,0.35620032630149545,-0.09860034625621594,0.20460010211559165,0.21841776809692526,76.24996721749193,23.735335320629076,0.15160022418590413,7,-0.1099996566772461,-0.30749988555908203,-0.39625000953674316,-1.257500171661377,-0.6999998092651367,2,-0.03167897301527989,1.0,14.300000190734865,13.000228885330298,14.050000190734865,-1.5714301284461665,14.024999618530273,-0.03167897301527989 6388,2005-07-07,14.25,14.300000190734865,13.850000381469727,14.010000228881836,283000.0,0.0031679040151804116,1.6470565135926407,-9.60013733119707,48.72728004139289,52.671250441281224,-0.11354159776508332,-0.07905238582398155,-0.31226393071188774,-1.237799645909611,15.680587480143792,0.4499998092651385,0.11082709563621052,0.07674994468689,-0.18695384038237428,0.3404537297561543,-0.05510194784774214,0.20860183722152215,0.16294933033752557,88.8888417938406,37.91639727686517,0.1318518925346319,7,-0.17499971389770508,-0.35249996185302734,-0.42624998092651367,-1.3025002479553223,-0.9399995803833008,3,-0.0498245640804893,-1.7059061125572923,14.204999923706055,1.0,14.300000190734865,13.000228885330298,14.050000190734865,-0.0498245640804893 6389,2005-07-08,14.5,14.545000076293945,14.149999618530273,14.225000381469727,205800.0,0.01754385964912286,1.1643874271679775,1.1458328366274866,58.97433702922338,52.70300936097096,-0.3624670230785796,-0.3069876400388054,-0.53565464491769,-1.481587937611538,15.78438825795211,0.3950004577636719,0.1063933965757009,0.3027499675750729,0.011808259211644412,0.5936916759385014,0.15727911339335954,0.44822082175678624,-0.6499996185302734,93.52516603545749,41.640341301930334,0.14547085418171404,7,-0.30249977111816406,-0.5524997711181641,-0.6912500858306885,-1.5525002479553223,-0.9799995422363281,4,-0.06689657013991768,1.6470565135926407,14.25,-1.7059061125572923,14.204999923706055,1.0,14.300000190734865,-0.06689657013991768 6390,2005-07-11,14.5,14.625,14.369999885559082,14.484999656677244,283600.0,0.0,-1.0816345596163504,0.05454677865709244,59.3548248164179,52.853546299394566,-0.31571657478471593,-0.27667421271236137,-0.49914773740437113,-1.4796243042881976,15.987942992211284,0.25500011444091797,0.08329906266134302,0.27449998855590785,-0.018935228384023617,0.5679352054958393,0.127782380085943,0.4212175970258727,-0.6499996185302734,83.87095980291541,30.095616563626976,0.14671760846996562,7,-0.2624998092651367,-0.5124998092651367,-0.7050001621246338,-1.5525002479553223,-1.3599996566772443,0,-0.07758620689655171,1.1643874271679775,14.5,1.6470565135926407,14.25,-1.7059061125572923,14.204999923706055,-0.07758620689655171 6391,2005-07-12,14.5,14.5,14.289999961853027,14.449999809265135,258600.0,0.0,7.39996948253829,3.3332697565004548,60.52628937194372,52.62188084254557,-0.26522400323021955,-0.26174067176576976,-0.46656264985865903,-1.4783592434547757,15.499959296285546,0.21000003814697266,0.05528375743961789,0.2565000057220459,-0.05824471586597646,0.5712447273100683,0.09912764492803383,0.41387236651605797,-0.6189996337890626,83.87095980291541,24.091518576341173,0.15737236079401123,7,-0.2624998092651367,-0.5124998092651367,-0.7175002098083496,-1.5525002479553223,-1.3450002670288068,1,-0.07241380625757687,-1.0816345596163504,14.5,1.1643874271679775,14.5,1.6470565135926407,14.25,-0.07241380625757687 6392,2005-07-13,14.045000076293945,14.475000381469727,13.664999961853027,14.475000381469727,143600.0,-0.03137930508317621,2.767441138375827,-8.599973297220698,44.031826883770265,51.504525659502086,0.17616415462784296,0.1833645649316349,0.00496260921097047,-1.0230506748207606,15.101505485405875,0.8350000381469727,0.05252846295141467,-0.18624992370605398,-0.5122443899667086,0.13974454255460067,-0.3492471568363804,-0.02325269057572754,0.5799999237060547,39.58334368136153,-18.79609070560023,0.16299723313032724,7,0.09999990463256836,0.005000114440917969,-0.3312501907348633,-1.0975003242492676,-1.0249996185302734,2,-0.056247771987302464,7.39996948253829,14.5,-1.0816345596163504,14.5,1.1643874271679775,14.5,-0.056247771987302464 6393,2005-07-14,13.774999618530273,14.170000076293945,13.68000030517578,14.125,104800.0,-0.0192239555925241,1.227268983514467,0.8139537978389312,38.87588041695406,49.96176665813158,0.4329009950881648,0.4222453984357326,0.2796650500023947,-0.752472259746531,14.310094482188177,0.48999977111816584,0.04458688840144731,-0.42275037765502965,-0.791196427579024,-0.05430432773103533,-0.6069734026170259,-0.23852735269303338,0.830800380706787,11.458297115234648,-45.32533096090708,0.1842230249619968,7,0.37000036239624023,0.3475003242492676,0.027500391006469727,-0.8274998664855957,-0.7599992752075178,3,-0.019600690494840367,2.767441138375827,14.045000076293945,7.39996948253829,14.5,-1.0816345596163504,14.5,-0.019600690494840367 6394,2005-07-15,13.93000030517578,14.06999969482422,13.675000190734865,13.675000190734865,170600.0,0.01125231876137378,-2.09803393583088,-0.7285709614661399,48.522182530212135,50.14239270644241,0.29391590919992083,0.252216673226199,0.13142560590483754,-0.9059878001134418,13.581078272783149,0.39499950408935547,0.009046621145042621,-0.24999971389770614,-0.6345980586799804,0.13459863088456814,-0.4422988862888442,-0.057700541506568115,0.6569836933136006,27.604201332560933,-34.86008991117451,0.19229917239113722,7,0.2149996757507342,0.2149996757507342,-0.10875034332275213,-0.9825005531311017,-0.6649999618530238,4,-0.044508246373025195,1.227268983514467,13.774999618530273,2.767441138375827,14.045000076293945,7.39996948253829,14.5,-0.044508246373025195 6395,2005-07-18,13.765000343322756,14.050000190734865,13.760000228881836,13.835000038146973,123800.0,-0.011844935982644356,-6.250005960470206,-0.2745084839577061,44.62243921260197,49.50904286447922,0.46291794861846114,0.40199173735380533,0.29625083605110447,-0.7326231819928868,12.800089700369565,0.2899999618530291,-0.0066194023112764455,-0.39224967956542756,-0.8184628525328623,0.03396349340200722,-0.6053562660491458,-0.17914309308170928,0.8035439744338966,11.976093042061246,-52.26522345444757,0.21310658648371747,7,0.379999637603758,0.379999637603758,0.05374979972839178,-0.817500591278078,-0.3550004959106463,0,-0.017798756225816614,-2.09803393583088,13.93000030517578,1.227268983514467,13.774999618530273,2.767441138375827,14.045000076293945,-0.017798756225816614 6396,2005-07-19,13.770000457763672,13.979999542236328,13.75,13.875,208800.0,0.0003632484065532182,-2.172397463892031,1.500000000000038,37.62889334591786,49.02932818315935,0.41888095161717054,0.3819189933868117,0.2938707136040115,-0.7264302286012203,12.008907965694696,0.22999954223632812,-0.011053631817446785,-0.36524958610534597,-0.8241667571422724,0.09366758493158045,-0.5947081716238092,-0.13579100058688276,0.7804729728749074,12.96301747106895,-47.051038159728435,0.2294585855184628,7,0.3749995231628418,0.3749995231628418,0.02624964714050293,-0.8225007057189941,-0.32000064849853693,1,-0.04575164077686833,-6.250005960470206,13.765000343322756,-2.09803393583088,13.93000030517578,1.227268983514467,13.774999618530273,-0.04575164077686833 6397,2005-07-20,13.899999618530273,13.984999656677244,13.625,13.65999984741211,181200.0,0.009440752102030991,-1.3225824314429926,-2.285722070844687,43.65482626678852,48.46572220820331,0.2693977298840551,0.24228964597675784,0.1529043334715503,-0.8495560688112214,11.43581561598223,0.3599996566772443,-0.0028502135431747178,-0.22125039100646937,-0.6913665612863547,0.2488657792734159,-0.4563084761464129,0.013807694133474158,0.6327643427325942,50.45863853823621,-9.013921191200133,0.2350580851399427,7,0.22500038146972656,0.22500038146972656,-0.07624959945678711,-0.9524998664855957,-0.3549995422363281,2,-0.053597115539910645,-2.172397463892031,13.770000457763672,-6.250005960470206,13.765000343322756,-2.09803393583088,13.93000030517578,-0.053597115539910645 6398,2005-07-21,13.204999923706055,13.774999618530273,12.875,13.774999618530273,375600.0,-0.04999997941710055,2.157895089076575,-2.375000993411694,33.85827954211632,45.675049154080305,0.894658343725073,0.8995306385116457,0.8325032782917141,-0.15045713033434183,11.456132936247107,1.0249996185302734,-0.03836237313744739,-0.863000059127808,-1.4803748035455833,-0.24562531471003268,-1.1716874313366947,-0.5543126869189212,1.2914534791062984,27.61506342933387,-32.818302252148925,0.3086873722088876,7,0.5450000762939453,0.5450000762939453,0.6537501811981201,-0.25750017166137695,0.19499969482421875,3,-0.014009804393127268,-1.3225824314429926,13.899999618530273,-2.172397463892031,13.770000457763672,-6.250005960470206,13.765000343322756,-0.014009804393127268 6399,2005-07-22,13.649999618530273,13.649999618530273,13.199999809265135,13.234999656677244,454200.0,0.033699333388510055,1.1686739789364433,-0.7280704983201969,43.2432336647029,43.8848723594453,0.3535900557452418,0.42928534952035413,0.3764726895536157,-0.5879299531766229,11.370007727969217,0.4499998092651385,-0.04391442106232013,-0.3880003452301022,-1.0261011880911006,0.25010049763089626,-0.7070507666606005,-0.06894992379960385,0.7491665801133376,65.95740363629861,3.6075879227954744,0.3190504214304988,7,0.03750038146972656,0.10000038146972656,0.24750041961669922,-0.7024998664855957,-0.03999996185302912,4,-0.04652009472187002,2.157895089076575,13.204999923706055,-1.3225824314429926,13.899999618530273,-2.172397463892031,13.770000457763672,-0.04652009472187002 6400,2005-07-25,13.704999923706055,13.850000381469727,13.550000190734865,13.75,443600.0,0.004029326499109587,1.4489727600407794,-0.10843392874788249,39.24050283636152,41.51978496660284,0.19440321646506575,0.3708526206325402,0.31955738838843395,-0.6344483002191534,12.031994917907538,0.3000001907348615,-0.06672996294119038,-0.3187500476837162,-0.9738665932678359,0.3363664979004035,-0.6463083204757769,0.008808225108344558,0.6027163030189389,74.77479102927278,16.477473741842132,0.3275582727920603,7,-0.029999732971191406,0.04500007629394531,0.19250011444091797,-0.757500171661377,0.15999984741210938,0,-0.03210504070286169,1.1686739789364433,13.649999618530273,2.157895089076575,13.204999923706055,-1.3225824314429926,13.899999618530273,-0.03210504070286169 6401,2005-07-26,13.5,13.675000190734865,13.170000076293945,13.649999618530273,427000.0,-0.014958039025703251,4.049981880257038,3.333319204848896,37.7391317616338,40.82059661969879,0.27115004643747476,0.565464848473745,0.5295697119009954,-0.4201563164018509,13.539351326381615,0.5349998474121094,-0.13799886922794968,-0.4987499713897705,-1.1945787450653516,0.19707880228581054,-0.8466643582275619,-0.1508355845519791,0.7217532531214932,56.30632372183983,0.26833370041131843,0.34791438683779075,7,0.022500038146972656,0.25,0.42875003814697266,-0.5525002479553223,0.6750001907348651,1,-0.0066666779694734,1.4489727600407794,13.704999923706055,1.1686739789364433,13.649999618530273,2.157895089076575,13.204999923706055,-0.0066666779694734 6402,2005-07-27,13.545000076293945,13.710000038146973,13.359999656677244,13.475000381469727,170200.0,0.0033333389847367556,-1.3333269755287946,-0.4666658189540073,37.7391317616338,40.6942912135521,0.16513161462123271,0.4900657906233068,0.48311596455174666,-0.459899284314373,15.006442508093581,0.35000038146972834,-0.21664539082970435,-0.41849989891052175,-1.1319430160480959,0.2949432182270524,-0.7752214574793097,-0.061778340341733795,0.5959479816402578,68.71792965700995,16.139900447311717,0.3567215585687872,7,-0.07250022888183594,0.2049999237060547,0.4199998378753662,-0.5975003242492676,0.5100002288818342,2,-0.0070136778511413755,4.049981880257038,13.5,1.4489727600407794,13.704999923706055,1.1686739789364433,13.649999618530273,-0.0070136778511413755 6403,2005-07-28,13.5600004196167,13.670000076293945,13.449999809265135,13.585000038146973,133400.0,0.0011074450526586954,1.25641652646819,-0.3571389645776567,32.196979959476025,38.88037981680363,0.13010872438719012,0.45175981105280627,0.46326009292818604,-0.4673463530563442,16.438997359137684,0.22000026702881037,-0.30536595513301634,-0.37399959564208984,-1.10358202246619,0.3555828311820104,-0.7387908090541391,-0.009208382230040613,0.504990754841451,57.35296592579295,9.543265080262508,0.36479121341204995,7,-0.09750032424926758,0.18999958038330078,0.424999475479126,-0.6125006675720215,0.6399993896484357,3,-0.0011062199748205215,-1.3333269755287946,13.545000076293945,4.049981880257038,13.5,1.4489727600407794,13.704999923706055,-0.0011062199748205215 6404,2005-07-29,13.755000114440918,13.845000267028807,13.375,13.510000228881836,237200.0,0.014380508022855176,1.211764969875135,-9.80014496070802,36.860672389160975,38.01796128086575,-0.10317528156084421,0.2482217523538992,0.25944548133755063,-0.6482331818208014,17.921003435072176,0.4700002670288068,-0.32761350773591325,-0.16549992561340332,-0.8979787750809081,0.5669789238541014,-0.5317393503471557,0.20073949912034905,0.2385915895497437,86.0293787656094,41.01393804353869,0.3662394247337527,7,-0.3250002861022949,-0.005000114440917969,0.23749971389770508,-0.8075003623962402,0.7950000762939471,4,-0.02580883263955347,1.25641652646819,13.5600004196167,-1.3333269755287946,13.545000076293945,4.049981880257038,13.5,-0.02580883263955347 6405,2005-08-01,13.619999885559082,13.890000343322756,13.600000381469727,13.774999618530273,254400.0,-0.009814629426291632,-1.9743777846247328,-0.6326522668265208,35.18518459055102,37.746438085824984,0.010162271368256981,0.3682353126529705,0.3843638836502947,-0.4987239720537886,19.527231832058067,0.2899999618530291,-0.31915389940514594,-0.27900013923644984,-1.0206597361518952,0.4626594576789955,-0.6498299376941716,0.09182965922127195,0.3064763161921391,62.49995032948096,21.474172392070948,0.3708297984577223,8,-0.19000005722045898,0.13000011444091797,0.41750001907348633,-0.6725001335144043,0.7650003433227539,0,-0.0007342312016053176,1.211764969875135,13.755000114440918,1.25641652646819,13.5600004196167,-1.3333269755287946,13.545000076293945,-0.0007342312016053176 6406,2005-08-02,13.904999732971193,13.925000190734865,13.510000228881836,13.625,182200.0,0.020925099104757594,1.5937445052079275,-1.806453002233459,47.49999403953595,38.173678949463586,-0.2834856308720326,0.0549426637096051,0.09673819409936435,-0.7633386555804211,20.825597533785693,0.4149999618530291,-0.3424129155534352,0.02574973106384526,-0.6915865175367593,0.7430859796644498,-0.3329183932364561,0.38441785536414663,-1.0299997329711932,96.46009931706858,52.969465674084674,0.35866812430030204,8,-0.5049996376037615,-0.15499973297119318,0.15250015258788885,-0.9574999809265154,0.5450000762939418,1,-0.0028766603826810844,-1.9743777846247328,13.619999885559082,1.211764969875135,13.755000114440918,1.25641652646819,13.5600004196167,-0.0028766603826810844 6407,2005-08-03,13.755000114440918,13.859999656677244,13.675000190734865,13.84000015258789,243800.0,-0.010787459288805312,1.9600140381930677,-0.30357185431929534,49.62687483341832,39.92574509294159,-0.1745757112521229,0.17866089904606675,0.24134769361702446,-0.5932998091352211,22.194128531373263,0.22999954223632812,-0.34755667207993035,-0.10174989700317383,-0.8041388544693433,0.6006390604629956,-0.45294437573625856,0.2494445817299109,-0.8590001106262211,69.09090593826758,20.658255095968897,0.3511944787330847,8,-0.20749998092651367,-0.005000114440917969,0.2674999237060547,-0.8075003623962402,0.7699995040893555,2,0.030534356437627475,1.5937445052079275,13.904999732971193,-1.9743777846247328,13.619999885559082,1.211764969875135,13.755000114440918,0.030534356437627475 6408,2005-08-04,13.539999961853027,13.6850004196167,13.390000343322756,13.649999618530273,300000.0,-0.015630690716037843,2.277755702137785,1.2941130271853156,42.883202342280846,39.885741612672476,0.10386393462335342,0.35599435512448707,0.4509273052856244,-0.35826934386456344,23.90944709040882,0.3649997711181623,-0.3439725723027749,-0.28125004768371653,-0.9716189366680172,0.4091188413005842,-0.6264344921758678,0.06393439680843471,-0.6234199542999264,29.99998266047289,-20.197057419621213,0.3451844444921504,8,0.007500171661376953,0.21000003814697266,0.45875024795532227,-0.5925002098083496,0.9650001525878906,3,0.038035475980331634,1.9600140381930677,13.755000114440918,1.5937445052079275,13.904999732971193,-1.9743777846247328,13.619999885559082,0.038035475980331634 6409,2005-08-05,13.529999732971193,13.539999961853027,13.300000190734865,13.539999961853027,190200.0,-0.0007385693434275309,46.99885561701281,0.09091145539823083,45.45453203904126,40.5761893018591,0.10622252455406489,0.3052488470940222,0.4610818655395157,-0.3274549161127869,26.082608279888948,0.2399997711181623,-0.3666715743749531,-0.2427502632141092,-0.8653042324343758,0.3798037060061574,-0.5540272478242425,0.06852672139602412,-0.5932513217544564,36.7999267578125,-17.478668969121905,0.31127698461013326,8,0.017500400543211114,0.22000026702880682,0.4687504768371564,-0.5824999809265154,0.6850004196166974,4,0.04951959272114559,2.277755702137785,13.539999961853027,1.9600140381930677,13.755000114440918,1.5937445052079275,13.904999732971193,0.04951959272114559 6410,2005-08-08,13.375,13.550000190734865,13.145000457763672,13.529999732971193,196400.0,-0.011456004141188192,3.1538296009741544,15.499618539007317,42.77878162556393,41.136150397851345,0.23410797631994384,0.3917291486842913,0.6052501988279015,-0.15049477185099747,28.201234728511317,0.4049997329711932,-0.304976091647184,-0.341499996185302,-0.8857532466851783,0.20275325431457425,-0.6136266214352393,-0.06937337093536478,-0.41848655319290096,29.487130894289987,-28.777611211316678,0.272126625249938,8,0.16000032424926758,0.375,0.6212501525878906,-0.42750024795532227,0.8249998092651349,0,0.08785048155027031,46.99885561701281,13.529999732971193,2.277755702137785,13.539999961853027,1.9600140381930677,13.755000114440918,0.08785048155027031 6411,2005-08-09,13.449999809265135,13.645000457763672,13.390000343322756,13.449999809265135,143400.0,0.005607462374963346,-3.250039736783768,-0.0,41.60447913890303,41.565633439770146,0.16904684832040573,0.24668005654062775,0.524902850085633,-0.20542984451990343,30.590380705908473,0.2700004577636719,-0.29862299700034356,-0.21400017738342392,-0.6267012102088731,0.19870085544202531,-0.42035069379614853,-0.007649660970699301,-0.47411662757948037,42.657299751510735,-15.909345326744102,0.20635051641272423,8,0.08500051498413264,0.30000019073486506,0.5462503433227557,-0.5025000572204572,0.8150005340576207,1,0.06951676080862246,3.1538296009741544,13.375,46.99885561701281,13.529999732971193,2.277755702137785,13.539999961853027,0.06951676080862246 6412,2005-08-10,13.255000114440918,13.68000030517578,13.15999984741211,13.44499969482422,183200.0,-0.01449811877988949,-1.7368436903169366,-100.0,51.14679370662257,43.671168300564204,0.3560236926991145,0.399966854124326,0.7133071595814506,0.010221257749190471,31.90131072730584,0.5200004577636701,-0.28979431518215293,-0.3694998741149895,-0.7798771093053602,0.0408773610753812,-0.5746884917101749,-0.16431125651980416,-0.2601345925742784,20.370308231092967,-40.37192098241026,0.205188617595185,8,0.2800002098083496,0.49499988555908203,0.7412500381469727,-0.032500267028808594,1.3450002670288086,2,0.09015463481756614,-3.250039736783768,13.449999809265135,3.1538296009741544,13.375,46.99885561701281,13.529999732971193,0.09015463481756614 6413,2005-08-11,13.505000114440918,13.550000190734865,13.204999923706055,13.204999923706055,72600.0,0.018860807079709607,-1.3000003178912485,-1.5789518594180418,46.34761891263813,44.72527346983945,0.10884796303071731,0.13565724966509052,0.45931962024241635,-0.21810262517459655,33.28308503601043,0.34500026702881037,-0.25241226576249076,-0.10599989891052175,-0.5132836101132288,0.30128381229218526,-0.30964175451187614,0.09764195669083264,-0.4915318991969144,67.28967464544718,6.909410819512303,0.20364185560135353,8,0.03000020980834961,0.24499988555908203,0.49125003814697266,0.14499950408935547,0.8850002288818377,3,0.07552754501635794,-1.7368436903169366,13.255000114440918,-3.250039736783768,13.449999809265135,3.1538296009741544,13.375,0.07552754501635794 6414,2005-08-12,13.3100004196167,13.404999732971193,12.989999771118164,13.404999732971193,140600.0,-0.01443907391127719,7.736904451181272,-0.3166641765186518,40.70588985034263,45.33868516537185,0.2615957975348522,0.29705678733233576,0.6512074522214011,0.0013317701320278985,34.85459517151561,0.5150003433227539,-0.2217006791864531,-0.26999959945678675,-0.6693542573058515,0.129355058392278,-0.46967692838131825,-0.07032227053225526,0.6149997711181658,46.37686968396098,-11.679333311842505,0.19967732892453235,8,0.14749956130981445,0.4399995803833008,0.6762497425079346,0.3449993133544922,1.1599998474121076,4,0.08978209294892214,-1.3000003178912485,13.505000114440918,-1.7368436903169366,13.255000114440918,-3.250039736783768,13.449999809265135,0.08978209294892214 6415,2005-08-15,13.520000457763672,13.53499984741211,13.164999961853027,13.25,219600.0,0.01577761318755999,1.4666721767989521,-2.8421306242093953,50.469494498685,45.668629660832856,0.04014028734511221,0.07142274696147766,0.44401777040213375,-0.18076846805977453,36.30510613054135,0.36999988555908203,-0.17105035882515907,-0.04774956703186106,-0.43814026424390917,0.34264113018018705,-0.24294491563788512,0.147445781574163,0.3862997245788584,76.8116342648008,17.768459446268395,0.19519534860602392,8,-0.0950007438659668,0.22999954223632812,0.5524997711181641,0.1849994659423828,0.6199998855590838,0,0.05140530113111974,7.736904451181272,13.3100004196167,-1.3000003178912485,13.505000114440918,-1.7368436903169366,13.255000114440918,0.05140530113111974 6416,2005-08-16,13.140000343322756,13.5,13.010000228881836,13.5,258200.0,-0.02810651638866668,1.722223546771147,-1.3333298012122174,41.78499260466921,44.79730941319407,0.33549422467596557,0.4235188757993118,0.822148163510489,0.2217720843041029,37.901671566229226,0.5100002288818359,-0.1560644794153152,-0.396249675750731,-0.8183104853843037,0.02581113388284173,-0.6072800805675165,-0.18521927093394552,0.7479738307952868,21.739196536921302,-34.589751559392084,0.21103040481678592,8,0.19749975204467596,0.5474996566772443,0.9724998474121076,0.6049995422363263,1.3599996566772443,1,0.08066966805530029,1.4666721767989521,13.520000457763672,7.736904451181272,13.3100004196167,-1.3000003178912485,13.505000114440918,0.08066966805530029 6417,2005-08-17,13.154999732971193,13.234999656677244,12.975000381469727,13.074999809265135,137000.0,0.0011415060316994907,1.1666626930199093,-0.2222222222222332,41.7849700820741,44.67528360650443,0.25304467545516296,0.36875024676900914,0.8042864748247851,0.22986868576063912,39.25083780255822,0.25999927520751775,-0.12321538662560805,-0.34400029182433833,-0.7623754876925908,0.07437490404391411,-0.5531878897584637,-0.134812693890213,0.7150149530868521,31.30424542775231,-23.866777453558367,0.20918759793412608,8,0.17250061035156072,0.5200004577636701,0.9575004577636701,0.5900001525878888,1.3699998855590803,2,0.0843786113936209,1.722223546771147,13.140000343322756,1.4666721767989521,13.520000457763672,7.736904451181272,13.3100004196167,0.0843786113936209 6418,2005-08-18,13.020000457763672,13.125,12.880000114440918,13.125,129000.0,-0.010262202808652643,3.6666848319709353,-1.3124955296473202,34.71932804165874,43.48248316235082,0.34254750026839886,0.5156150477570378,0.9327002818728545,0.38629571739915036,39.14420300691054,0.2749996185302752,-0.16370328407423784,-0.46974959373474157,-0.9222799898329193,-0.017219197636563877,-0.6960147917838313,-0.24348439568565183,0.8142136561108408,21.37410693095832,-28.658670103653314,0.2262651980490893,8,0.25999975204467773,0.5024995803833008,1.0774996280670166,0.7249994277954102,1.679999351501463,3,0.12135175638676099,1.1666626930199093,13.154999732971193,1.722223546771147,13.140000343322756,1.4666721767989521,13.520000457763672,0.12135175638676099 6419,2005-08-19,13.015000343322756,13.039999961853027,12.859999656677244,12.949999809265135,100200.0,-0.00038403335369585623,2.13044632046841,-0.6190554041780538,36.70329338656592,42.80742891357326,0.2981680455694047,0.4960354093474759,0.9246346327795525,0.4057268377853358,39.044059764429974,0.18000030517578303,-0.20587537025777536,-0.4429997444152818,-0.9355268507639565,0.04952736193339291,-0.6892632975896191,-0.19673619124094444,0.761960930585742,22.963058199548637,-24.43962790197104,0.24626355317433712,8,0.2549996376037562,0.44999933242797674,1.1187496185302717,0.9074997901916486,1.7349996566772443,4,0.10564732721697023,3.6666848319709353,13.020000457763672,1.1666626930199093,13.154999732971193,1.722223546771147,13.140000343322756,0.10564732721697023 6420,2005-08-22,13.265000343322756,13.279999732971193,12.9399995803833,13.03499984741211,130200.0,0.019208604948540042,1.6153930799731282,3.5384400950730464,35.714285714285694,42.15296297750467,0.03455780590464386,0.22280491846336936,0.6669447278707175,0.17830461649693063,39.36950198466774,0.3400001525878924,-0.2063315733972253,-0.1709997653961164,-0.656327438896076,0.31432790810384326,-0.4136636021460962,0.07166407135386343,0.4386040012072421,63.281323341613785,21.17179992627242,0.2426638367499802,8,0.004999637603756213,0.189999580383299,0.879999637603758,0.694999694824217,1.5599994659423793,0,0.09084054975638312,2.13044632046841,13.015000343322756,3.6666848319709353,13.020000457763672,1.1666626930199093,13.154999732971193,0.09084054975638312 6421,2005-08-23,13.40999984741211,13.4399995803833,12.984999656677244,13.300000190734865,215600.0,0.010930983817301065,4.352967905888709,0.47825834566886527,42.28186544857939,41.1679709488332,-0.1304283201754206,0.0745387560561781,0.5091729052319742,0.059350336447892005,38.8026823850527,0.45499992370605646,-0.21367346642702145,-0.02150025367736852,-0.505997614875751,0.462997107521014,-0.26374893427655977,0.22074842692182273,0.22611612208966747,94.82763156596633,53.81235491265085,0.24224868059919125,8,-0.2049999237060547,0.012499809265134942,0.7350001335144043,0.5775003433227539,1.505000114440918,1,0.054437024922973754,1.6153930799731282,13.265000343322756,2.13044632046841,13.015000343322756,3.6666848319709353,13.020000457763672,0.054437024922973754 6422,2005-08-24,13.449999809265135,13.614999771118164,13.25,13.425000190734865,168400.0,0.00298284580970698,1.0563393902923888,0.22726996870201657,47.81552768806845,41.33107192388101,-0.15629474561389856,0.02851886963911987,0.4517664144737896,0.038308226213889185,38.10359070575172,0.36499977111816406,-0.1990815895844804,0.023249721527097478,-0.4584168554594754,0.5049162985136704,-0.21758356696618897,0.2640830100203839,-0.5900001525878906,78.14570372943425,34.26080511602752,0.24083328849328658,8,-0.21250009536742986,-0.027500152587890625,0.6950001716613787,0.5375003814697283,1.3850002288818377,2,0.07806692978624175,4.352967905888709,13.40999984741211,1.6153930799731282,13.265000343322756,2.13044632046841,13.015000343322756,0.07806692978624175 6423,2005-08-25,13.545000076293945,13.619999885559082,13.364999771118164,13.364999771118164,170800.0,0.007063216979629194,-1.8333298012122239,7.200122072176197,50.349658744269576,42.402601800984,-0.273819352038176,-0.07131938770211121,0.3351077758621095,-0.03834651167419878,37.36001816018785,0.25500011444091797,-0.18412524483951564,0.11900000572204661,-0.3618389414735983,0.5998389529176915,-0.12141946787577673,0.35941947931986995,-0.6699004173278826,90.13160701602928,43.477124443376,0.2404194735978228,8,-0.30500030517578125,-0.15250015258789062,0.5799999237060547,0.44250011444091797,1.2100000381469727,3,0.0723513869853345,1.0563393902923888,13.449999809265135,4.352967905888709,13.40999984741211,1.6153930799731282,13.265000343322756,0.0723513869853345 6424,2005-08-26,13.399999618530273,13.550000190734865,13.0649995803833,13.484999656677244,238400.0,-0.010705090952154883,3.51161037060031,-0.4722216335353608,50.5854716202381,42.41548814782323,-0.12819055901507603,0.048192532608677396,0.46147645780770574,0.13256562392368032,37.54545556562031,0.4850006103515643,-0.18871940922165642,-0.00825042724609304,-0.4634803100529741,0.446979455560788,-0.23586536864953267,0.2193645141573466,-0.4951039505004893,67.64703407420704,18.043521000915177,0.2276149414034402,8,-0.15999984741210938,-0.00749969482421875,0.35000038146972656,0.35000038146972656,1.295000076293947,4,0.09701494236888997,-1.8333298012122239,13.545000076293945,1.0563393902923888,13.449999809265135,4.352967905888709,13.40999984741211,0.09701494236888997 6425,2005-08-29,13.609999656677244,13.630000114440918,13.335000038146973,13.350000381469727,111000.0,0.01567164508397223,-1.0344835524044105,-3.0588136296828625,53.5242279644376,43.71984763224195,-0.362167429446858,-0.17138195285709124,0.2369961671214078,-0.05698423710769518,37.80719697866334,0.2950000762939453,-0.19521395025703825,0.20224962234496857,-0.2520219356867077,0.6565211803766449,-0.024886156670870463,0.4293854013608076,-0.6764998199462884,96.89915603579281,44.49955556400951,0.22713577901583845,8,-0.3649997711181623,-0.21749973297118963,0.10875034332275568,0.14000034332275568,0.6100006103515625,0,0.08376196708891581,3.51161037060031,13.399999618530273,-1.8333298012122239,13.545000076293945,1.0563393902923888,13.449999809265135,0.08376196708891581 6426,2005-08-30,13.864999771118164,13.904999732971193,13.5,13.609999656677244,218600.0,0.01873623224639931,1.4179085782283145,0.9807724049899449,63.090127174368185,46.087087309163515,-0.5626834295041583,-0.45274487949973086,-0.02949724109945251,-0.2845745891101892,37.54067482821641,0.4049997329711932,-0.1647100497342482,0.45924973487854004,0.013931956155984082,0.904567513601096,0.23659084551726117,0.6819086242398189,-0.8897099177246108,95.23810064441103,37.18475873580653,0.2226588893612783,8,-0.4825000762939453,-0.4724998474121094,-0.15249967575073242,-0.11499977111816406,0.23999977111816406,1,0.06923909513123272,-1.0344835524044105,13.609999656677244,3.51161037060031,13.399999618530273,-1.8333298012122239,13.545000076293945,0.06923909513123272 6427,2005-08-31,14.175000190734865,14.225000381469727,13.869999885559082,13.899999618530273,234400.0,0.022358487178806508,-1.119405704395157,1.0784331325008316,64.01674157733785,49.34235547979453,-0.7965463717842134,-0.7690987108833287,-0.34665856033132236,-0.5663617103292129,36.97717881532646,0.3600006103515625,-0.16661260925021892,0.7482501506805441,0.2047889587123919,1.2917113426486964,0.476519554696468,1.0199807466646202,-1.1253335469751011,95.68964170645118,37.20165437775471,0.271730595984076,8,-0.6325001716613787,-0.6325001716613787,-0.5387501716613787,-0.42500019073486506,0.014999389648435724,2,0.052204568688601904,1.4179085782283145,13.864999771118164,-1.0344835524044105,13.609999656677244,3.51161037060031,13.399999618530273,0.052204568688601904 6428,2005-09-01,14.05500030517578,14.420000076293945,13.850000381469727,14.149999618530273,144800.0,-0.008465600278264596,-1.2574282854606915,-0.34545132976602505,66.0907131878557,52.6076243466045,-0.5747313769010471,-0.6414241965108438,-0.23826304359754324,-0.42486692392976444,35.979256644432944,0.5699996948242188,-0.11371183833361798,0.6025002479553212,-0.008198127459857929,1.2131986233705003,0.29715106024773164,0.9078494356629108,-0.8878002876450193,73.06275737760056,12.5040107065145,0.3053491877075898,9,-0.3750004768371564,-0.41500043869018377,-0.4437503814697248,-0.3050003051757795,-0.13000011444091442,3,0.05549624447065704,-1.119405704395157,14.175000190734865,1.4179085782283145,13.864999771118164,-1.0344835524044105,13.609999656677244,0.05549624447065704 6429,2005-09-02,14.199999809265135,14.21500015258789,13.744999885559082,14.045000076293945,162000.0,0.010316577797295334,4.0810724429987575,-1.6315879294074638,65.1111031049529,55.87393739001197,-0.5967122415303514,-0.7733029811505876,-0.39277649337385334,-0.5419611462263401,34.6484009837906,0.4700002670288086,-0.052715814515492454,0.7139997482299787,0.01787074072245254,1.4101287557375048,0.3659352444762156,1.0620642519837418,-0.882463784682793,79.72347840608928,20.344011086968415,0.348064503753763,9,-0.49749994277953924,-0.5599999427795392,-0.5937497615814191,-0.44999980926513494,-0.4650001525878906,4,0.03908452905849047,-1.2574282854606915,14.05500030517578,-1.119405704395157,14.175000190734865,1.4179085782283145,13.864999771118164,0.03908452905849047 6430,2005-09-06,14.550000190734865,14.710000038146973,14.175000190734865,14.175000190734865,306000.0,0.02464791451908077,-1.8533325195312405,2.4193590067003705,81.75676314245226,60.26003713377562,-0.8328495417706012,-1.0864654714702073,-0.74003807560449,-0.857666086075767,33.380476781420974,0.5349998474121076,0.055444080941404295,1.005250120162966,0.16512819082506702,1.845372049500865,0.5851891554940156,1.4253110848319164,-1.100168479947131,86.77687253157977,21.701087514924765,0.42006096466894977,9,-0.6625003814697283,-0.7650003433227557,-0.9600002765655535,-0.8000001907348651,-0.875,1,0.009965601524987378,4.0810724429987575,14.199999809265135,-1.2574282854606915,14.05500030517578,-1.119405704395157,14.175000190734865,0.009965601524987378 6431,2005-09-07,14.385000228881836,14.574999809265135,14.289999961853027,14.425000190734865,334600.0,-0.011340203415124206,-1.47825419926773,-0.10666656494141098,75.94937880388296,63.38602059108834,-0.575523759430574,-0.8936436228851683,-0.5744825469673387,-0.6583432898945301,32.46782680986912,0.2849998474121076,0.1622773305664449,0.7935001373291009,-0.12483984031036854,1.7118401149685702,0.33433014850936615,1.2526701261488355,-0.7587449522638092,66.32126861394084,-2.901372024404182,0.4591699888197344,9,-0.4975004196166992,-0.6000003814697266,-0.7950003147125244,-0.6350002288818359,-0.6750001907348633,2,-0.011470278708911374,-1.8533325195312405,14.550000190734865,4.0810724429987575,14.199999809265135,-1.2574282854606915,14.05500030517578,-0.011470278708911374 6432,2005-09-08,14.449999809265135,14.494999885559082,14.3149995803833,14.3149995803833,371600.0,0.004518566517141442,-1.6666666666666667,-3.3750089407050488,81.08693984596077,66.80127404683181,-0.5406064673970992,-0.9112466143532014,-0.6462192854546842,-0.6866170558334233,31.086498313917087,0.18000030517578125,0.26384681997803305,0.7987497329711903,-0.1808627372602114,1.778362203202592,0.30894349785548947,1.2885559680868912,-0.672020266033055,73.05697536061713,-2.1265521399197524,0.48980623511570087,9,-0.5624999999999982,-0.6649999618530256,-0.8749997615814191,-0.6999998092651349,-0.5299997329711896,3,-0.023875451320601204,-1.47825419926773,14.385000228881836,-1.8533325195312405,14.550000190734865,4.0810724429987575,14.199999809265135,-0.023875451320601204 6433,2005-09-09,14.524999618530273,14.524999618530273,14.399999618530273,14.449999809265135,183000.0,0.00519029828755091,2.3333418104599266,0.5555532008081697,81.85652633167331,70.27583568143572,-0.5162650659603667,-0.9548691818828594,-0.7239998496854447,-0.726636839286904,29.65523422744737,0.125,0.34663023725478936,0.8227495670318596,-0.22839738278360677,1.873896516847326,0.2971760921241273,1.348323041939592,-0.6165372060101078,80.82897509180967,-0.9204302205911148,0.5255734749077331,9,-0.5024995803833008,-0.7399997711181641,-0.8762495517730713,-0.7749996185302734,-0.8549995422363281,4,-0.023063686536665795,-1.6666666666666667,14.449999809265135,-1.47825419926773,14.385000228881836,-1.8533325195312405,14.550000190734865,-0.023063686536665795 6434,2005-09-12,14.505000114440918,14.545000076293945,14.399999618530273,14.484999656677244,223600.0,-0.0013769022109880735,1.899998092658643,0.2666734483679586,78.97196553223938,73.10336207785814,-0.361000552076737,-0.8861883380207836,-0.7030410895527162,-0.6667081713043821,27.79674240370971,0.14500045776367188,0.41793028679294153,0.7430000782012947,-0.3493145814300753,1.8353147378326646,0.19684274838560967,1.2891574080169796,-0.4843224343329986,61.68224632255935,-21.47779212340835,0.5461573298156849,9,-0.40000009536743164,-0.7200002670288086,-0.8562500476837158,-0.755000114440918,-1.005000114440918,0,-0.039986206075835584,2.3333418104599266,14.524999618530273,-1.6666666666666667,14.449999809265135,-1.47825419926773,14.385000228881836,-0.039986206075835584 6435,2005-09-13,14.21500015258789,14.505000114440918,14.095000267028807,14.5,268800.0,-0.019993103037917792,1.7796592635696626,-14.249666221627573,67.61488750398573,73.60611322559342,0.026645873597523462,-0.57071176092313,-0.4162378852426478,-0.3659226851241417,26.067406499128843,0.40999984741211115,0.4754704598738826,0.4182501316070564,-0.685805819488035,1.5223060827021477,-0.1337778439404893,0.970278107154602,0.49499988555908203,25.000000000000373,-54.342601943064665,0.5520279755475453,9,0.012499809265136719,-0.43000030517578125,-0.5662500858306885,-0.4650001525878906,-0.5150003433227557,1,-0.03376718190349515,1.899998092658643,14.505000114440918,2.3333418104599266,14.524999618530273,-1.6666666666666667,14.449999809265135,-0.03376718190349515 6436,2005-09-14,14.199999809265135,14.265000343322756,14.09000015258789,14.21500015258789,136400.0,-0.001055247496428935,2.043462396443998,0.052632811768018976,66.5929186735319,73.89235512517054,0.10522929213676946,-0.497746933694339,-0.4127339952530882,-0.3401943845365434,23.96315724489575,0.17500019073486506,0.5500167261687334,0.35024981498718155,-0.7223832599822959,1.422882889956659,-0.18606672249755718,0.8865663524719203,0.497700233459474,24.17575277403954,-53.03310894979789,0.5363165374847385,9,0.0275001525878924,-0.41499996185302557,-0.5574996471405012,-0.44999980926513494,-2.4849996566772443,2,-0.036971804618456505,1.7796592635696626,14.21500015258789,1.899998092658643,14.505000114440918,2.3333418104599266,14.524999618530273,-0.036971804618456505 6437,2005-09-15,14.265000343322756,14.265000343322756,13.949999809265135,14.225000381469727,412200.0,0.004577502459909066,14.750041723289913,-2.6666030898338673,66.14350015502544,73.89822034374495,0.060723583090933175,-0.5010123774449102,-0.48565009160955697,-0.3911059824109575,21.52874369779746,0.31500053405762074,0.6094484459604512,0.35975031852722417,-0.6757483407272638,1.395248977781712,-0.15799901110002068,0.877499648154469,0.4083917037963847,52.941242468781645,-21.69803387483767,0.5177493296272442,9,-0.03750038146972834,-0.4800004959106463,-0.6225001811981219,-0.5150003433227557,-2.3850002288818377,3,-0.03890643475768096,2.043462396443998,14.199999809265135,1.7796592635696626,14.21500015258789,1.899998092658643,14.505000114440918,-0.03890643475768096 6438,2005-09-16,14.600000381469727,14.600000381469727,14.3100004196167,14.354999542236328,418200.0,0.023484053984182296,1.3673385181898157,6.125026822115457,74.79340341131642,74.97403148889644,-0.21103028980963678,-0.750027925688812,-0.8262868729998161,-0.7066527775628995,19.11778967657763,0.3350000381469709,0.6356908010328777,0.6157503604888923,-0.3755182867753408,1.6070190077531255,0.12011603685677485,1.1113846841210098,0.029988131378173577,100.0,23.46516331114185,0.4956343236321166,9,-0.2700004577636719,-0.8150005340576172,-0.9575002193450928,-0.8500003814697266,-2.935000419616699,4,-0.04657536215128022,14.750041723289913,14.265000343322756,2.043462396443998,14.199999809265135,1.7796592635696626,14.21500015258789,-0.04657536215128022 6439,2005-09-19,14.390000343322756,14.609999656677244,14.34000015258789,14.600000381469727,170800.0,-0.014383563880827177,1.3478361826256267,-0.8571400767607809,66.11571615815858,73.23613737953049,0.03213497765886686,-0.4550660876147905,-0.6325394945966529,-0.4845301590600961,16.550350054155007,0.2699995040893537,0.6328463380417233,0.33700032234192,-0.557199868233976,1.231200512917816,-0.1100997729460289,0.7841004176298689,-0.44000053405762074,66.6667629974285,-6.990894121358849,0.4471000952879483,9,-0.11000061035156605,-0.6050004959106463,-0.7475001811981219,-0.6400003433227557,-2.8400001525878906,0,-0.05003476371443627,1.3673385181898157,14.600000381469727,14.750041723289913,14.265000343322756,2.043462396443998,14.199999809265135,-0.05003476371443627 6440,2005-09-20,14.470000267028807,14.5600004196167,14.34000015258789,14.399999618530273,279800.0,0.00555941082678113,-1.3157973989730412,-0.3333363608702901,63.47439925948981,71.85002854126459,-0.06750522287158134,-0.46394861596034964,-0.7281975665797891,-0.5471887634062309,14.976042553955926,0.2200002670288086,0.6381596610386424,0.3567502498626691,-0.4740281905908912,1.1875286903162294,-0.05863897036411103,0.7721394700894493,-0.5068004608154304,78.78796636129816,7.535397992605681,0.4153892202267797,9,-0.1900005340576172,-0.6850004196166974,-0.86625027656555,-0.7200002670288068,-2.880000114440916,1,-0.06703526255207048,1.3478361826256267,14.390000343322756,1.3673385181898157,14.600000381469727,14.750041723289913,14.265000343322756,-0.06703526255207048 6441,2005-09-21,14.140000343322756,14.574999809265135,14.010000228881836,14.44499969482422,166600.0,-0.02280579942061134,1.0000000000000189,-4.357093227612814,49.227376228619164,68.31007702822663,0.25042116186449803,-0.08058647980984546,-0.4180132561937935,-0.20390564517261645,13.624687067627914,0.564999580383299,0.6302312995963231,-0.00974969863891495,-0.7717312737470863,0.7522318764692564,-0.3907404861930015,0.3712410889151716,-0.16386454010010176,28.78796636129869,-37.7469988763563,0.3809907875540858,9,0.13999938964843395,-0.3550004959106463,-0.5525004863739031,-0.3900003433227557,-2.4800004959106463,2,-0.031117434467772043,-1.3157973989730412,14.470000267028807,1.3478361826256267,14.390000343322756,1.3673385181898157,14.600000381469727,-0.031117434467772043 6442,2005-09-22,14.5,14.699999809265135,14.104999542236328,14.104999542236328,181200.0,0.025459663927607012,-2.0126560885394946,-1.295086221721933,58.88223241336413,65.75737770397006,-0.11369649512137059,-0.3772302288255531,-0.7793856021078227,-0.5540622037539009,13.007502590092072,0.5950002670288068,0.5579757853770406,0.2977499485015862,-0.40350085110248735,0.9990007481056598,-0.05287545130044968,0.6483753483036221,-0.5111869197082548,71.01450276911272,5.086104544501097,0.3506253998020366,9,-0.17500019073486506,-0.7150001525878906,-0.9874999523162842,-0.75,-2.5699996948242205,3,-0.1920689549939386,1.0000000000000189,14.140000343322756,-1.3157973989730412,14.470000267028807,1.3478361826256267,14.390000343322756,-0.1920689549939386 6443,2005-09-23,14.524999618530273,14.585000038146973,14.3149995803833,14.470000267028807,221200.0,0.0017241116227775244,2.0857161541353997,0.13923870319758627,56.813415262712404,63.2953165629115,-0.15499555176609903,-0.3426122196109844,-0.796791460547718,-0.573444236156142,12.37616451387235,0.2700004577636719,0.507147747982378,0.27374958992004395,-0.3686136532300974,0.9161128330701853,-0.04743203165502763,0.5949312114951155,-0.5149993896484375,74.63763809281626,10.022371493735278,0.3211816215750708,9,-0.1999998092651385,-0.7399997711181641,-1.0237493515014648,-0.7749996185302734,-2.5349998474121094,4,-0.18209979852357427,-2.0126560885394946,14.5,1.0000000000000189,14.140000343322756,-1.3157973989730412,14.470000267028807,-0.18209979852357427 6444,2005-09-26,14.699999809265135,14.729999542236328,14.404999732971193,14.539999961853027,387400.0,0.01204820621899394,1.9545529420944325,2.9091224358861942,53.39365793371047,61.715179943992034,-0.3346144254426413,-0.4376653567805686,-0.9670047067096963,-0.7416723547762913,11.102519939389444,0.32499980926513494,0.4413357106871256,0.383749771118163,-0.1498071368899847,0.9173066791263107,0.11697131711408915,0.6505282251222368,-0.6623995971679673,95.8333664470562,32.61600526237872,0.2667784540040738,9,-0.3600001335144025,-0.9050002098083478,-1.2987496852874738,-0.9499998092651349,-2.939999580383299,0,-0.20646257733277007,2.0857161541353997,14.524999618530273,-2.0126560885394946,14.5,1.0000000000000189,14.140000343322756,-0.20646257733277007 6445,2005-09-27,14.75,14.80500030517578,14.44499969482422,14.649999618530273,159000.0,0.003401373563511889,2.4285610484918636,0.6250029802350879,58.71121457633633,60.839435044303634,-0.3360872347589279,-0.4193825101353781,-1.006218994108023,-0.7870957146720912,10.14939937371184,0.36000061035155895,0.3634625139191865,0.37674994468688894,-0.07668455492639481,0.8301844443001727,0.15003269488024706,0.6034671944935308,-0.6708558280944832,93.08172328332662,29.007100652600627,0.22671724980664193,9,-0.3724999427795428,-0.877500057220459,-1.382500171661377,-1.007500171661377,-2.675000190734865,1,-0.21694913961119555,1.9545529420944325,14.699999809265135,2.0857161541353997,14.524999618530273,-2.0126560885394946,14.5,-0.21694913961119555 6446,2005-09-28,14.824999809265135,14.994999885559082,14.5649995803833,14.75,206000.0,0.005084732831534655,1.0722908178389967,0.74999523164659,58.90736535746714,60.035420066797165,-0.3499034988476577,-0.44140498390129146,-1.069500207033503,-0.8556788997249516,10.321919839139444,0.43000030517578125,0.30297611791039003,0.40374975204467667,-0.025764784438020882,0.8332642885273742,0.18899248380332878,0.6185070202860246,-0.6877871466979979,80.89887520051244,17.218531713281166,0.21475726824134844,9,-0.32249975204467596,-0.8350000381469709,-1.4624998569488508,-1.082499980926512,-2.9099998474121076,2,-0.21821245856984606,2.4285610484918636,14.75,1.9545529420944325,14.699999809265135,2.0857161541353997,14.524999618530273,-0.21821245856984606 6447,2005-09-29,14.914999961853027,14.9399995803833,14.425000190734865,14.800000190734865,161600.0,0.006070836677626534,5.242454367854603,1.5333341810460053,59.19812180131097,58.30261099901878,-0.3777269094858724,-0.49869187467771603,-1.1506852442622915,-0.946178502930735,11.138563187224907,0.5149993896484357,0.2933893302627979,0.45674991607666016,-0.00937927078376255,0.9228791029370829,0.22368532264644791,0.6898145095068724,-0.6920085769866962,88.23531061719531,25.620206473868762,0.23306459343021146,9,-0.41249990463256836,-0.8850002288818359,-1.601250171661377,-1.1725001335144043,-3.0249996185302717,3,-0.21823668271981134,1.0722908178389967,14.824999809265135,2.4285610484918636,14.75,1.9545529420944325,14.699999809265135,-0.21823668271981134 6448,2005-09-30,14.835000038146973,14.899999618530273,14.65999984741211,14.899999618530273,223000.0,-0.005363722689283534,6.384656014789384,-0.5652148673975508,57.56880453003989,57.352954151450035,-0.29154585801240174,-0.3765669330922705,-1.0402127173917304,-0.8652322399981252,11.470904330863906,0.25500011444091797,0.2888773485003071,0.3377500057220466,-0.11669545479811738,0.7921954662422106,0.1105272754619655,0.5649727359821277,-0.5348078032113666,72.88138880806898,9.72906926286408,0.227222730260082,9,-0.33249998092651367,-0.8050003051757812,-1.505000352859497,-1.0925002098083496,-2.359999656677246,4,-0.19582067580055462,5.242454367854603,14.914999961853027,1.0722908178389967,14.824999809265135,2.4285610484918636,14.75,-0.19582067580055462 6449,2005-10-03,14.755000114440918,14.845000267028807,14.625,14.795000076293945,165000.0,-0.005392647354252933,2.1428532503185127,0.6153880012324486,63.7055809303891,57.378641003772174,-0.17246209433111304,-0.2665205277203029,-0.9443873826096407,-0.7849810627816591,12.08968399919427,0.22000026702880682,0.2818336701458861,0.23000006675720286,-0.2157162358539697,0.6757163693683754,0.007141915451617464,0.45285821806278825,-0.38532711444296375,57.894754453828625,-9.667034762919087,0.22285815130558623,10,-0.252500057220459,-0.7250003814697266,-1.4387502670288086,-1.012500286102295,-2.1549997329711914,0,-0.18739412550845125,6.384656014789384,14.835000038146973,5.242454367854603,14.914999961853027,1.0722908178389967,14.824999809265135,-0.18739412550845125 6450,2005-10-04,14.69499969482422,14.800000190734865,14.649999618530273,14.789999961853027,241600.0,-0.0040664465707441755,1.6086891621816117,2.3750089407051984,62.28287347938682,58.82925180941302,-0.08626028600655289,-0.2056435824896603,-0.8707055718394443,-0.7207646161555239,11.552941254100295,0.15000057220459162,0.21840257240931393,0.1627496719360373,-0.2893502207354697,0.6148495646075443,-0.0633002743997153,0.3887996182717899,-0.2627940062701537,47.368359411599506,-24.620596524789057,0.22604994633575315,10,-0.14499998092651545,-0.5299997329711932,-1.3787498474121112,-0.9524998664855975,-2.3099994659423846,1,-0.19972776637594158,2.1428532503185127,14.755000114440918,6.384656014789384,14.835000038146973,5.242454367854603,14.914999961853027,-0.19972776637594158 6451,2005-10-05,14.220000267028807,14.8149995803833,14.199999809265135,14.6850004196167,303200.0,-0.03232388143313236,-1.435637506326331,4.894724690056829,49.07216308347182,57.739244106091654,0.4484386366549469,0.2702147036917264,-0.38065343572806576,-0.2396379853915782,10.914414676639986,0.6149997711181658,0.18355700178036116,-0.30399975776672505,-0.7731151953294209,0.16511567979597075,-0.538557476548073,-0.06944203898537715,0.7749996185302752,2.7027653986230935,-68.73392698232708,0.23455771878134826,10,0.37749958038330256,0.027499675750734198,-0.9012503623962385,-0.47750043869018377,-1.7700004577636719,2,-0.15084391121547136,1.6086891621816117,14.69499969482422,2.1428532503185127,14.755000114440918,6.384656014789384,14.835000038146973,-0.15084391121547136 6452,2005-10-06,14.104999542236328,14.414999961853027,13.904999732971193,14.21500015258789,279400.0,-0.008087251943245444,-1.0000000000000069,0.23656037474260966,38.775490785472954,55.73503027528727,0.5604538716677983,0.37739276352935214,-0.25307667576099746,-0.12262933841547863,10.515523402849098,0.5100002288818342,0.14944452929926477,-0.401750469207764,-0.9063531286563098,0.10285219024078174,-0.654051798932036,-0.14944913948349203,0.8741003417968756,20.100485655107097,-45.75174670873733,0.25230132972427277,10,0.3450002670288086,0.2650003433227539,-0.7174997329711914,-0.3624997138977051,-1.5299997329711932,3,-0.15526406603740162,-1.435637506326331,14.220000267028807,1.6086891621816117,14.69499969482422,2.1428532503185127,14.755000114440918,-0.15526406603740162 6453,2005-10-07,14.1899995803833,14.375,14.104999542236328,14.170000076293945,290000.0,0.006026234732758873,-2.5999923706345727,-0.18181266472464974,45.19228917607115,54.82376707999401,0.4726398746785403,0.2803839748700021,-0.3247372601460192,-0.2068631945861128,10.024267989443514,0.2700004577636719,0.1826117034739596,-0.3000004291534424,-0.8239228410011581,0.22392198269427332,-0.5619616350772993,-0.03803922322958542,0.7461362976074231,30.319115477719468,-33.96650400599778,0.26196120592385785,10,0.26000022888183594,0.18000030517578125,-0.6474995613098145,-0.44749975204467773,-1.4899997711181658,4,-0.16208592706656144,-1.0000000000000069,14.104999542236328,-1.435637506326331,14.220000267028807,1.6086891621816117,14.69499969482422,-0.16208592706656144 6454,2005-10-10,13.925000190734865,14.289999961853027,13.835000038146973,14.239999771118164,152200.0,-0.018675080865737215,1.1927709182161004,-15.750369557960905,37.969089996564286,52.51908657113046,0.688553311983199,0.5267078853832032,-0.055489086932484,0.054335445389197545,9.683560868689339,0.4549999237060547,0.15349625159435476,-0.5359998226165761,-1.1174733756734199,0.0454737304402677,-0.8267365991449989,-0.2452630460881533,0.9698902414550776,9.183693329337164,-51.06705228803648,0.29073677652842195,10,0.4899997711181623,0.444999694824217,-0.2650003433227557,-0.182500362396242,-1.2750005722045916,0,-0.10412924879023777,-2.5999923706345727,14.1899995803833,-1.0000000000000069,14.104999542236328,-1.435637506326331,14.220000267028807,-0.10412924879023777 6455,2005-10-11,13.734999656677244,14.1899995803833,13.699999809265135,13.94499969482422,153800.0,-0.013644562402522542,-2.500001702991443,0.6666676758471969,40.47057207892914,50.470553984626235,0.8039821782187868,0.7155930082412727,0.14099213532444743,0.23963129746107015,10.459706618770973,0.48999977111816584,0.1229568938679062,-0.7020003318786632,-1.3607184097251253,-0.043282254032201095,-1.0313593708018942,-0.37264129295543214,1.0962973518701205,3.1390004122610846,-58.56794522776124,0.32935903892323115,10,0.5850000381469744,0.6125001907348651,-0.06374979019164861,0.0075001716613787295,-1.0850000381469709,1,-0.0826355517712547,1.1927709182161004,13.925000190734865,-2.5999923706345727,14.1899995803833,-1.0000000000000069,14.104999542236328,-0.0826355517712547 6456,2005-10-12,13.675000190734865,13.829999923706055,13.30500030517578,13.710000038146973,378200.0,-0.00436836311919464,2.8181843402992244,0.16666590978241477,27.39726313732234,46.93712524418305,0.7640468635809565,0.7739236298449939,0.19772090558742228,0.2966849933216551,11.556460734030738,0.5249996185302752,0.08495941060578183,-0.7357498168945291,-1.4715649439633722,6.531017431399277e-05,-1.1036573804289507,-0.36784225336010756,1.065793041869922,33.3333333333336,-26.072819111067346,0.3679075635344214,10,0.4274997711181623,0.4749999046325666,0.161249637603758,0.10999965667724432,-0.5900001525878924,2,-0.09433271984354596,-2.500001702991443,13.734999656677244,1.1927709182161004,13.925000190734865,-2.5999923706345727,14.1899995803833,-0.09433271984354596 6457,2005-10-13,13.710000038146973,13.869999885559082,13.489999771118164,13.649999618530273,165400.0,0.0025594037969973726,1.0,-1.7143051771118036,27.792927426685267,43.62869445492143,0.6036193084669748,0.7327828104513152,0.16462530498811212,0.2584339819953545,13.104365265635051,0.38000011444091797,0.025379416666574173,-0.6729999542236325,-1.4711781191332367,0.1251782106859718,-1.0720890366784346,-0.27391087176883033,0.8872139017149134,37.8504531291223,-18.818164298945646,0.39908908245480207,10,0.3650002479553205,0.440000057220459,0.1262497901916504,0.07499980926513672,-0.7650003433227521,3,-0.09190373635127558,2.8181843402992244,13.675000190734865,-2.500001702991443,13.734999656677244,1.1927709182161004,13.925000190734865,-0.09190373635127558 6458,2005-10-14,13.920000076293945,13.989999771118164,13.625,13.78499984741211,189800.0,0.015317289391879152,1.6545474722393692,2.2499880791544147,29.144390890216798,39.78856222823562,0.27957766747035073,0.49458440083273914,-0.03405984815569418,0.047648284132755236,13.657146760273143,0.36499977111816406,-0.04182595655299437,-0.4289999008178711,-1.2459685662768347,0.38796876464109253,-0.8374842335473538,-0.020515568088388392,0.5479925000993298,62.436546748937715,10.279091637478516,0.40848433272948215,10,0.1399998664855957,0.23000001907348633,-0.08375024795532227,-0.13500022888183594,-1.0299997329711896,4,-0.09662358187191211,1.0,13.710000038146973,2.8181843402992244,13.675000190734865,-2.500001702991443,13.734999656677244,-0.09662358187191211 6459,2005-10-17,13.670000076293945,13.854999542236328,13.625,13.829999923706055,250800.0,-0.01795977001650706,1.1904813805631245,-1.1851820455219768,23.91304147516388,35.52524756109974,0.40173135707620666,0.7250518695096222,0.2249056900125197,0.2982750020833773,14.214255473655072,0.2950000762939453,-0.13078017267435627,-0.6429998874664307,-1.514027032814015,0.22802725788115374,-1.078513460140222,-0.20748631479263935,0.6816932729775793,41.24294576767624,-5.500839382067532,0.43551357267379215,10,0.3899998664855957,0.48000001907348633,0.2337498664855957,0.11499977111816406,-1.0699996948242188,0,-0.07095832199086471,1.6545474722393692,13.920000076293945,1.0,13.710000038146973,2.8181843402992244,13.675000190734865,-0.07095832199086471 6460,2005-10-18,13.5,13.6899995803833,13.44499969482422,13.6899995803833,167400.0,-0.012435996733369037,1.5789518594180378,1.1874985098824595,19.399541972022334,32.22828965982757,0.4295680907653239,0.8628971261251301,0.4070776078725302,0.4633689817925273,14.92869890126264,0.24499988555908025,-0.22371127141761704,-0.7644999504089363,-1.7040456623160996,0.17504576149822704,-1.234272806362517,-0.2947270944553555,0.7470240448619503,28.467130927751988,-13.379746124712291,0.4697728559535813,10,0.3600001335144043,0.6500000953674316,0.44499993324279785,0.2849998474121094,-0.9600000381469727,1,-0.06296299121997972,1.1904813805631245,13.670000076293945,1.6545474722393692,13.920000076293945,1.0,13.710000038146973,-0.06296299121997972 6461,2005-10-19,13.699999809265135,13.885000228881836,13.399999618530273,13.425000190734865,235400.0,0.014814800686306251,-1.9846121342300784,-1.4473696098459374,23.29669546553977,30.50842351316833,0.16544775097293218,0.6621944822778136,0.2194067745030015,0.2619713236325172,16.477307093586713,0.4850006103515625,-0.3286755640360255,-0.5425001144409194,-1.5143701968688887,0.42936996798704996,-1.028435155654904,-0.056565073226934715,0.45282186162819826,50.847476804706645,14.25422533356165,0.48593504121398473,10,0.14000034332275568,0.4500002861022967,0.3062500953674334,0.08500003814697443,-1.0599994659423793,2,-0.07664235075571024,1.5789518594180378,13.5,1.1904813805631245,13.670000076293945,1.6545474722393692,13.920000076293945,-0.07664235075571024 6462,2005-10-20,11.71500015258789,13.5,9.289999961853027,13.5,3128800.0,-0.14489048790605197,3.7170872807083155,-6.490917540002442,12.679421416197385,26.895882650960132,1.9844606079257048,2.5590551324611894,2.2002101191887,2.2345751117786268,19.04471531200097,4.409999847412108,-0.4875850266695476,-2.388249778747559,-3.869405942909779,-0.9070936145853388,-3.12882786082867,-1.647671696666448,2.353039381733687,51.59575083289252,18.78335026248361,0.7405780820811103,10,0.07499980926513672,0.42749977111816406,2.2912497520446777,2.0699996948242188,0.7349996566772443,3,0.11694407748312696,-1.9846121342300784,13.699999809265135,1.5789518594180378,13.5,1.1904813805631245,13.670000076293945,0.11694407748312696 6463,2005-10-21,11.880000114440918,11.94499969482422,11.604999542236328,11.71500015258789,483800.0,0.014084503602552534,1.3050926359959627,-0.0924369613208898,16.29542307816145,24.48769743780426,1.628591823301285,2.303858343432303,2.0247851601790785,2.057933065246761,21.750869460778745,0.3400001525878924,-0.5878898942620339,-2.0909998416900635,-3.858295000570509,-0.32370468280961795,-2.974647421130287,-1.2073522622498398,2.005000114440918,56.36561484386205,25.621941373222533,0.883647579440223,10,-0.1400003433227539,0.2624998092651367,2.1262497901916504,1.9049997329711914,0.4549999237060547,4,0.08964642846162318,3.7170872807083155,11.71500015258789,-1.9846121342300784,13.699999809265135,1.5789518594180378,13.5,0.08964642846162318 6464,2005-10-24,11.664999961853027,11.93000030517578,11.5,11.93000030517578,353400.0,-0.01809765576740563,2.2452811176329055,-1.6060630581163375,15.723978117269539,21.73807588650875,1.6643184398064683,2.4030303304580265,2.232933438971001,2.261519445977287,24.197369429310513,0.4300003051757795,-0.6685090658841748,-2.1542500019073483,-4.162730015429563,-0.14576998838513333,-3.158490008668455,-1.1500099951462417,1.8350000381469727,51.68661288317418,22.093850069641867,1.0042400067611075,10,-0.02500009536743164,0.47749996185302734,2.3924999237060547,2.119999885559082,0.819999694824217,0,0.1050150351886614,1.3050926359959627,11.880000114440918,3.7170872807083155,11.71500015258789,-1.9846121342300784,13.699999809265135,0.1050150351886614 6465,2005-10-25,11.550000190734865,11.6899995803833,11.300000190734865,11.6899995803833,364400.0,-0.009858531632596312,4.571444141689348,0.5282988991373725,17.118221336093157,20.595960130816618,1.6056307089099988,2.3884597023551972,2.332833793450126,2.3660772331905857,26.592873629390102,0.3899993896484357,-0.7895752489232013,-2.1092497825622534,-4.30650456719755,0.08800500207304296,-3.2078771748799007,-1.010622390244606,1.4447998046874986,49.183897661516035,15.520949932564506,1.098627392317648,10,0.08999967575073065,0.5924997329711896,2.4824995994567853,2.2349996566772443,1.0,1,0.09090910592167312,2.2452811176329055,11.664999961853027,1.3050926359959627,11.880000114440918,3.7170872807083155,11.71500015258789,0.09090910592167312 6466,2005-10-26,11.59000015258789,11.725000381469727,11.5,11.539999961853027,437400.0,0.0034632001032444126,-2.461541283057624,-0.35714577656676205,18.44416300872011,19.557208528820492,1.3843498509238632,2.206820037125338,2.290138314454852,2.315602201034732,28.580308378123163,0.22500038146972656,-0.8820685669246693,-1.907499837875367,-4.216850249952934,0.40185057420220005,-3.0621750439141504,-0.7528246318365834,0.9602238388061526,54.6318330141205,18.45799004838527,1.154675206038783,10,0.04999971389770508,0.5524997711181641,2.4424996376037598,2.1949996948242188,1.244999885559082,2,0.0819671955787693,4.571444141689348,11.550000190734865,2.2452811176329055,11.664999961853027,1.3050926359959627,11.880000114440918,0.0819671955787693 6467,2005-10-27,11.65999984741211,11.824999809265135,11.449999809265135,11.5649995803833,502000.0,0.006039662976931703,-1.3076936620234674,1.899998092658643,18.13601034869174,18.334055135317705,1.1096706424510323,1.9820830455464602,2.217717380193779,2.2348692879667134,31.08959650344711,0.375,-0.9795103777253065,-1.6747501373291023,-4.021957710817487,0.6724574361592826,-2.848353924073294,-0.5011463505849107,0.49899726043701165,55.81394317279529,18.118797021570906,1.1736037867441922,10,-0.07249975204467773,0.4825000762939453,2.372499942779541,2.125,1.074999809265135,3,0.08404807107507417,-2.461541283057624,11.59000015258789,4.571444141689348,11.550000190734865,2.2452811176329055,11.664999961853027,0.08404807107507417 6468,2005-10-28,11.93000030517578,11.949999809265135,11.59000015258789,11.725000381469727,339000.0,0.023156128756176342,1.9387855196574824,2.1578878682929092,24.905658204515206,18.44434588302341,0.5897182310900053,1.563447204703401,1.952735287172617,1.9545588277310308,33.625265380845434,0.3599996566772443,-1.0512429551720146,-1.2594996929168722,-3.5751303963169256,1.0561310104831811,-2.417315044616899,-0.10168434121684555,-2.640000343322752,96.92315141129208,53.32383151195048,1.1578153517000265,10,-0.34250020980834783,0.2124996185302752,2.1249995231628436,1.85499954223633,0.5299997329711932,4,0.043587551616721676,-1.3076936620234674,11.65999984741211,-2.461541283057624,11.59000015258789,4.571444141689348,11.550000190734865,0.043587551616721676 6469,2005-10-31,11.989999771118164,12.045000076293945,11.845000267028807,11.970000267028807,273200.0,0.005029292909267902,2.0769174338847796,0.09755859284140178,27.308184265334333,19.32308391561363,0.2976505952428017,1.3551595137391779,1.8987160461137798,1.881379979747141,36.343875974210526,0.1999998092651385,-1.1360463399012986,-1.0612502098083496,-3.3126095755113987,1.1901091558946995,-2.186929892659874,0.06442947304317492,-2.6467998123168943,92.61740756718282,42.086660304433295,1.125679682851525,10,-0.4024996757507324,0.15250015258789062,2.065000057220459,1.7950000762939453,0.3150005340576154,0,0.028774001135500882,1.9387855196574824,11.93000030517578,-1.3076936620234674,11.65999984741211,-2.461541283057624,11.59000015258789,0.028774001135500882 6470,2005-11-01,11.760000228881836,11.904999732971193,11.704999923706055,11.899999618530273,213200.0,-0.019182614397571296,1.6666709052299238,-7.0001430546939565,26.151921446659117,19.640331246849115,0.2848275232098505,1.427174140715863,2.1240870174655644,2.098086112385193,39.23958824198347,0.2849998474121094,-1.2584561820012823,-1.1444997787475586,-3.3262731726574426,1.0372736151623254,-2.2353864757025015,-0.0536130817926157,-2.308728265380859,52.10088747770101,-0.5802160981666873,1.090886696954942,11,-0.36500024795532227,0.38249969482421875,2.307499408721924,2.034999370574951,0.49499988555908203,1,0.06164961000722213,2.0769174338847796,11.989999771118164,1.9387855196574824,11.93000030517578,-1.3076936620234674,11.65999984741211,0.06164961000722213 6471,2005-11-02,12.074999809265135,12.220000267028807,11.755000114440918,11.774999618530273,245200.0,0.026785678082699382,-1.7353014599666108,-2.1428678474114315,30.966229034699055,21.672198760015966,-0.318402539815585,0.9942107158643889,1.8033492751658802,1.76821660800689,42.22129703335167,0.46500015258788885,-1.3510083748144517,-0.7222501754760753,-2.841739698162243,1.3972393472100926,-1.78199493681916,0.33749458586700953,-2.519978721252439,81.16878291412974,25.512399848037482,1.0597447613430842,11,-0.314999580383299,0.06750011444091975,2.050000190734865,1.757500171661377,0.2600002288818377,2,0.03933750633314825,1.6666709052299238,11.760000228881836,2.0769174338847796,11.989999771118164,1.9387855196574824,11.93000030517578,0.03933750633314825 6472,2005-11-03,11.914999961853027,12.335000038146973,11.885000228881836,12.050000190734865,269800.0,-0.013250505170968152,-3.615389882233264,-0.4500004768368636,26.383968558612082,22.793148257843814,-0.1419799469520644,1.0347827960147598,1.9543439243731342,1.909870111494067,44.4800779190284,0.4499998092651367,-1.4330350094644189,-0.7727500438690189,-2.8332288596756054,1.2877287719375676,-1.8029894517723122,0.25748936403427436,-2.200080123099365,43.62414217302087,-10.712984761398886,1.030239407903293,11,-0.09749984741210938,0.19999980926513672,2.331249952316284,2.0124998092651367,0.38000011444091797,3,0.07721360295756696,-1.7353014599666108,12.074999809265135,1.6666709052299238,11.760000228881836,2.0769174338847796,11.989999771118164,0.07721360295756696 6473,2005-11-04,11.890000343322756,12.0,11.729999542236328,11.914999961853027,146000.0,-0.00209816354261938,1.7692397981141672,0.18518204552196127,27.860686603216408,24.14167142294902,-0.12897580179290635,0.926120015050806,1.9667995681548796,1.9137168550419101,46.90633791064539,0.2700004577636719,-1.5528059029876768,-0.6827497005462622,-2.6445760477681244,1.2790766466756,-1.6636628741571933,0.29816347306466895,-1.9654740886176292,29.36514063666103,-25.528324044431123,0.980913173610931,11,-0.07250022888183771,0.2049994468688947,2.3762495517730695,2.0374994277954084,0.3800001144409162,4,0.0710680646724311,-3.615389882233264,11.914999961853027,-1.7353014599666108,12.074999809265135,1.6666709052299238,11.760000228881836,0.0710680646724311 6474,2005-11-07,12.475000381469727,12.574999809265135,11.890000343322756,11.890000343322756,186400.0,0.04920101103912056,-1.3418783633319606,-23.400358587016164,38.44419185142366,26.51122370243019,-0.6559771733974156,0.2391828397218312,1.380469190544634,1.3133056817901476,48.34935969058854,0.6849994659423793,-1.3963567595284125,-0.025249671936034446,-1.8809647132164287,1.8304653693443598,-0.9531071925762316,0.9026078487041627,-2.357636224089253,88.50581138511913,29.01918754004567,0.9278575206401971,11,-0.4625005722045916,-0.4075002670288086,1.7912495136260986,1.4524993896484375,-0.2650003433227539,0,-0.0012024322937124188,1.7692397981141672,11.890000343322756,-3.615389882233264,11.914999961853027,-1.7353014599666108,12.074999809265135,-0.0012024322937124188 6475,2005-11-08,12.600000381469727,12.69499969482422,12.279999732971193,12.425000190734865,282000.0,0.010020039773760203,1.2739797611364478,0.29914560568096205,37.38532115108548,28.615796829359674,-0.6888067423486977,0.026131496224714112,1.2487939686240672,1.174502816666827,49.48691770612869,0.41499996185302734,-1.2566915520537716,0.1565002918243401,-1.6073713093623692,1.9203718930110494,-0.7254355087690136,1.0384360924176939,-2.2368726589007863,90.1555131261141,28.35433729442404,0.8819358005933546,11,-0.5275006294250488,-0.5475006103515625,1.6662495136260986,1.3274993896484375,-0.4100008010864258,1,-0.02341270375894522,-1.3418783633319606,12.475000381469727,1.7692397981141672,11.890000343322756,-3.615389882233264,11.914999961853027,-0.02341270375894522 6476,2005-11-09,12.385000228881836,12.725000381469727,12.300000190734865,12.550000190734865,212800.0,-0.017063503657038126,-1.537314282623503,-0.9428558972430865,62.93437317043539,33.5933926984423,-0.3902113754260643,0.1470734000001741,1.4462622765486781,1.3744694344616253,49.91030802091553,0.4250001907348615,-1.0882968608357437,0.006000137329101207,-1.6598822184491713,1.6718824931073737,-0.826941040560035,0.8389413152182374,-1.7420478696422617,65.82915921459474,2.62400039307893,0.832941177889136,11,-0.22749996185302734,-0.3325004577636719,1.9724996089935303,1.5424995422363281,-0.13500022888183594,2,-0.010496577475853197,1.2739797611364478,12.600000381469727,-1.3418783633319606,12.475000381469727,1.7692397981141672,11.890000343322756,-0.010496577475853197 6477,2005-11-10,12.449999809265135,12.550000190734865,12.239999771118164,12.449999809265135,180000.0,0.00524825023674369,2.0999923706344803,-0.0,61.44578682411628,37.65340698950909,-0.3703063728330527,-0.018089685122001598,1.354130914578592,1.2951406754577537,50.53472098420333,0.310000419616701,-0.9220338480161754,0.13399972915649272,-1.410847678323286,1.6788471366362714,-0.6384239745833966,0.906423432896382,-1.515560726913339,72.36177484870598,7.948948064773475,0.7724237037398894,11,-0.23499965667724432,-0.5974998474121076,1.9725000858306903,1.4774999618530291,-0.2399997711181623,3,-0.009236929548591677,-1.537314282623503,12.385000228881836,1.2739797611364478,12.600000381469727,-1.3418783633319606,12.475000381469727,-0.009236929548591677 6478,2005-11-11,12.574999809265135,12.630000114440918,12.399999618530273,12.4350004196167,207400.0,0.010040160796386255,-1.1904705679330796,100.0,68.9583482345088,42.28120298608403,-0.440516480050837,-0.2624775807048554,1.2067607921939416,1.1549558472662955,51.58457488742846,0.23000049591064453,-0.7545947029305484,0.32624974250793315,-1.030211812996022,1.6827112980118883,-0.35198103524404445,1.0044805202599107,-1.3898821450368288,82.03586043690821,15.351762212416176,0.6782307777519778,11,-0.3599996566772443,-0.7424998283386213,1.8350000381469744,1.3524999618530291,-0.3649997711181623,4,-0.022266380693293453,2.0999923706344803,12.449999809265135,-1.537314282623503,12.385000228881836,1.2739797611364478,12.600000381469727,-0.022266380693293453 6479,2005-11-14,12.699999809265135,12.699999809265135,12.510000228881836,12.625,174000.0,0.009940358003655891,4.0666683620921775,0.5357152588555799,73.85893364083094,47.58198211876979,-0.5075901325000185,-0.4889418896564841,1.0557074746943567,1.0156630788855452,52.632680296932776,0.189999580383299,-0.5771955414557493,0.49974975585937287,-0.7034540799158044,1.7029535916345502,-0.10185216202821579,1.1013516737469615,-1.2992985646230295,94.84524933144527,24.875629243322635,0.6016019178875884,11,-0.4724998474121076,-0.9099998474121076,1.7100000381469744,1.2274999618530291,-0.1599998474121076,0,-0.033858217162157866,-1.1904705679330796,12.574999809265135,2.0999923706344803,12.449999809265135,-1.537314282623503,12.385000228881836,-0.033858217162157866 6480,2005-11-15,12.649999618530273,12.800000190734865,12.550000190734865,12.699999809265135,157800.0,-0.003937022951636893,-1.0000076294236637,-0.6666709052299553,71.90083198295059,52.130271335242185,-0.3554459773658589,-0.5332254063723525,1.067252893694043,1.0550861118846466,53.28831208442462,0.25,-0.44448783747492726,0.4922495841979977,-0.5693650946109514,1.5538642630069468,-0.038557755206475974,1.0230569236024714,-1.063896494732301,73.21420360590778,1.2505708488719165,0.5308073394044746,11,-0.38499975204467773,-0.9099998474121094,1.7425003051757812,1.2775001525878906,-0.05999946594238281,1,-0.03478257657326489,4.0666683620921775,12.699999809265135,-1.1904705679330796,12.574999809265135,2.0999923706344803,12.449999809265135,-0.03478257657326489 6481,2005-11-16,12.649999618530273,12.699999809265135,12.55500030517578,12.699999809265135,199800.0,0.0,4.799958038490561,1.0,71.06383859437251,57.09470133921557,-0.29648310820788915,-0.6492072998602545,1.0333245236206778,1.0442418976126788,54.73071810714468,0.14499950408935547,-0.3239543542469434,0.5447495937347409,-0.2711480345938373,1.360647222063319,0.13680077957045178,0.9526984078990299,-0.8696729640223975,73.21420360590778,-0.759528981110293,0.4079488141642893,11,-0.38499975204467773,-1.0099997520446777,1.6837501525878906,1.2775001525878906,-0.034999847412109375,2,-0.03636364047577867,-1.0000076294236637,12.649999618530273,4.0666683620921775,12.699999809265135,-1.1904705679330796,12.574999809265135,-0.03636364047577867 6482,2005-11-17,13.085000038146973,13.095000267028807,12.46500015258789,12.699999809265135,377400.0,0.03438738598691282,2.111106401616317,-7.699975204562669,72.96223561116922,62.10598456232144,-0.6124738002301875,-1.029069158190488,0.5666554959754038,0.5968248901572739,52.23505171067405,0.6300001144409162,-0.155273281071576,0.9112500190734867,0.00794700339154275,1.8145530347554306,0.4595985112325156,1.3629015269144578,-1.1415256178427793,98.56111948910574,26.354736697039684,0.45165150784097163,11,-0.5924997329711914,-1.445000171661377,1.0412499904632568,0.8424997329711914,-0.7250003814697283,3,-0.06381352966852727,4.799958038490561,12.649999618530273,-1.0000076294236637,12.649999618530273,4.0666683620921775,12.699999809265135,-0.06381352966852727 6483,2005-11-18,12.94499969482422,13.210000038146973,12.875,13.210000038146973,222000.0,-0.010699300184532357,1.5282988991373756,-0.6883121708586949,68.40077411179651,65.43449370236286,-0.34317215052509553,-0.8487042946077867,0.6702896390201349,0.7250652157858202,49.515485056484685,0.33500003814697266,-0.020239025679485323,0.7179996967315692,-0.2365041376439656,1.672503531107104,0.2407477795438009,1.1952516139193374,-0.7942506221095975,64.42947865369352,-4.980444753086488,0.47725191718776766,11,-0.21999979019165217,-1.3049998283386248,1.1675004959106428,0.9825000762939435,-0.48999977111816584,4,-0.05677865384354719,2.111106401616317,13.085000038146973,4.799958038490561,12.649999618530273,-1.0000076294236637,12.649999618530273,-0.05677865384354719 6484,2005-11-21,12.890000343322756,12.949999809265135,12.350000381469727,12.925000190734865,355000.0,-0.004248694692781996,13.117785656584928,0.13207472478434482,73.3471182670866,69.4302489374741,-0.24933451447467725,-0.7349043796844743,0.6881786431380217,0.769861234615183,46.91015436404886,0.5999994277954084,0.15884078497905207,0.6017503261566173,-0.35810849866475536,1.56160915097799,0.12182091374593185,1.0816797385673027,0.319999694824217,62.79071830556423,-8.444804179881025,0.47992941241068626,11,-0.16500043869018732,-1.302500247955324,1.2149996757507306,1.0374994277954084,-0.3850002288818377,0,-0.052754095195042816,1.5282988991373756,12.94499969482422,2.111106401616317,13.085000038146973,4.799958038490561,12.649999618530273,-0.052754095195042816 6485,2005-11-22,12.600000381469727,12.94499969482422,12.225000381469727,12.84000015258789,747200.0,-0.022498056953369594,2.2000050862759384,6.85716621253406,60.96034824450231,69.21091283459265,0.04544441288422796,-0.38178187545961606,0.9462822936306203,1.0474687540622867,44.15050466781532,0.719999313354494,0.33077289373150265,0.259250354766845,-0.6437694958549667,1.1622702053886567,-0.19225957054405995,0.7107602800777499,0.6099996566772461,38.07107925956119,-30.589867979181108,0.45150992531090584,11,0.11749982833862305,-1.012500286102295,1.5049996376037598,1.3274993896484375,-0.08500003814697088,1,-0.004761937920647941,13.117785656584928,12.890000343322756,1.5282988991373756,12.94499969482422,2.111106401616317,13.085000038146973,-0.004761937920647941 6486,2005-11-23,12.539999961853027,12.625,12.524999618530273,12.600000381469727,410000.0,-0.004761937920647941,-1.2222033844425841,0.2500019868233873,63.61655728154214,69.4521095520844,0.14499110395611225,-0.26030672386345266,0.9735151388090308,1.0906102340565624,41.32602718918113,0.10000038146972656,0.41877159945022413,0.1517499446868893,-0.6823033442485897,0.9858032336223683,-0.2652766997808502,0.5687765891546288,0.6306000900268547,31.979663977336433,-38.202179760604466,0.4170266444677395,11,0.17750024795532227,-0.9524998664855957,1.4650001525878906,1.3874998092651367,0.39000034332275213,2,0.003987256051592114,2.2000050862759384,12.600000381469727,13.117785656584928,12.890000343322756,1.5282988991373756,12.94499969482422,0.003987256051592114 6487,2005-11-25,12.640000343322756,12.68000030517578,12.449999809265135,12.550000190734865,64400.0,0.00797451210318445,1.7058869728147974,-1.4999920527696098,65.82277920717101,69.1037129934913,0.08356429383250763,-0.2984238413473399,0.8391381175807915,0.9756781384117446,38.63786331231771,0.23000049591064453,0.5085981595025171,0.2027503013610854,-0.5635563694339183,0.9690569721560891,-0.18040303403641644,0.5859036367585873,0.4927757217407205,42.13199050779078,-31.84090136898309,0.3831533353975016,11,0.07749986648559393,-1.245000362396242,1.3549997806549055,1.2874994277954084,0.009999275207517755,4,-0.0019778933168936863,-1.2222033844425841,12.539999961853027,2.2000050862759384,12.600000381469727,13.117785656584928,12.890000343322756,-0.0019778933168936863 6488,2005-11-28,12.449999809265135,12.609999656677244,12.024999618530273,12.609999656677244,608400.0,-0.015031687412729422,6.31250745058768,-1.7777730682829653,49.36707454927446,66.3823953166517,0.2838150893519096,-0.07111489648259095,0.9810457124332768,1.1487720018356207,36.335350508165284,0.6150007247924822,0.5030194510435013,-0.013250207901002398,-0.7414293901563287,0.7149289743543239,-0.37733979902866466,0.35083938322665986,0.6464652284545913,45.9459570918815,-25.10679340278238,0.3640895911276628,11,0.1675000190734881,-0.19499969482421697,-0.4837498664855939,-0.30749988555908025,0.24499988555908558,0,-0.007228928029453741,1.7058869728147974,12.640000343322756,-1.2222033844425841,12.539999961853027,2.2000050862759384,12.600000381469727,-0.007228928029453741 6489,2005-11-29,12.335000038146973,12.5600004196167,12.335000038146973,12.524999618530273,173600.0,-0.009236929548591677,-1.3684302988018813,1.1874985098824595,43.25699251572348,63.199746486959796,0.38173869030189067,0.07489665316753502,1.0523946293949429,1.2420329572211006,34.148810041538546,0.22500038146972656,0.4968717211827922,-0.14549999237060618,-0.8421376886630227,0.5511377039218104,-0.49381884051681446,0.2028188557756021,0.6971770744213863,33.695694990100385,-33.49732087055164,0.34831884814620806,11,0.2824997901916504,-0.07999992370605469,-0.3937501907348633,-0.19250011444091797,0.35000038146972656,1,0.009728405771217918,6.31250745058768,12.449999809265135,1.7058869728147974,12.640000343322756,-1.2222033844425841,12.539999961853027,0.009728405771217918 6490,2005-11-30,12.484999656677244,12.56999969482422,12.335000038146973,12.335000038146973,231000.0,0.01216048788539803,-2.1333367241839944,-0.7894734200342226,52.6315630968305,61.15171587612179,0.2300663928551625,-0.018975820214501837,0.8570081480993021,1.0709460666714214,31.747834244244107,0.23499965667724787,0.4637298036957187,-0.03175034523010467,-0.6404268133436997,0.5769261228834903,-0.3360885792869013,0.27258788882669194,0.4867468062488296,70.22893983558956,2.745120963169967,0.30433823405679716,11,0.13250017166137873,-0.22999954223632635,-0.5937497615814191,-0.34249973297118963,0.310000419616701,2,0.0016019590159122021,-1.3684302988018813,12.335000038146973,6.31250745058768,12.449999809265135,1.7058869728147974,12.640000343322756,0.0016019590159122021 6491,2005-12-01,12.550000190734865,12.645000457763672,12.255000114440918,12.550000190734865,236800.0,0.005206290416104098,3.1052552326457628,0.0,52.63158687263347,58.892754905173376,0.16694528716744017,-0.04908240037258871,0.7570787958742127,0.9850221533785284,30.058837983646008,0.3900003433227539,0.40611009389945885,0.009500169754030452,-0.5625680130989199,0.5815683526069808,-0.27653392167244384,0.29553426118050474,0.36494146152746154,80.15267509005346,12.737058644262888,0.2860340914264748,12,0.06749963760375799,-0.22000026702881037,-0.6587502956390399,-0.40750026702881037,0.375,3,-0.0027888324207315796,-2.1333367241839944,12.484999656677244,-1.3684302988018813,12.335000038146973,6.31250745058768,12.449999809265135,-0.0027888324207315796 6492,2005-12-02,12.835000038146973,12.869999885559082,12.449999809265135,12.524999618530273,121800.0,0.022709150843082115,1.2105260516138516,100.0,56.31068096004388,57.549411221645315,-0.17572586693013115,-0.2757626926938741,0.42813605632874996,0.6878088201123731,28.33438218027894,0.4200000762939471,0.3627899907416996,0.24850001335144078,-0.2557251779497953,0.7527252046526769,-0.003612582299176381,0.500612609002058,-0.8100004196166992,95.8580075323318,29.04043252879579,0.25211259565061783,12,-0.3475003242492676,-0.505000114440918,-0.9437501430511475,-0.692500114440918,0.9650001525878924,4,0.007401656933888168,3.1052552326457628,12.550000190734865,-2.1333367241839944,12.484999656677244,-1.3684302988018813,12.335000038146973,0.007401656933888168 6493,2005-12-05,12.734999656677244,12.835000038146973,12.585000038146973,12.829999923706055,166600.0,-0.00779122564647583,3.7618822717323184,-0.30645205947228615,50.859946369339234,55.05083656634005,-0.12141470222674222,-0.11511313580651361,0.4813195895221991,0.7792013621318308,26.38662166578982,0.25,0.32023454160274056,0.10624966621398713,-0.28006724738416366,0.4925665798121379,-0.08690879058508827,0.2994081230130625,-0.6931000328063952,78.04873510174052,14.166071570628112,0.19315845679907576,12,-0.24999999999999822,-0.3349995613098127,-0.8699996471405012,-0.5924997329711896,1.7350006103515625,0,-0.006674522217391954,1.2105260516138516,12.835000038146973,3.1052552326457628,12.550000190734865,-2.1333367241839944,12.484999656677244,-0.006674522217391954 6494,2005-12-06,12.460000038146973,12.859999656677244,12.449999809265135,12.8100004196167,98800.0,-0.021594002822456604,-1.2162103646120404,3.68420418611648,45.7964716600634,53.36596139029128,0.09630207028416748,0.16728169393553927,0.6996999358476419,1.041431724343754,25.754206494473962,0.4099998474121094,0.22404482468119902,-0.16799993515014577,-0.5556296968811054,0.21962982658081387,-0.3618148160156256,0.025814945715334048,-0.4015384090423595,33.33333333333333,-28.1557519772863,0.19381488086547977,12,-0.012500286102294922,-0.0025000572204589844,-0.5950000286102295,-0.31750011444091797,1.6499996185302717,1,0.018860325518281096,3.7618822717323184,12.734999656677244,1.2105260516138516,12.835000038146973,3.1052552326457628,12.550000190734865,0.018860325518281096 6495,2005-12-07,12.30500030517578,12.5,12.204999923706055,12.399999618530273,168600.0,-0.012439785914659107,1.0,0.27142631375306364,42.85715978125916,51.059361668037624,0.22915332302945757,0.31520849443026044,0.7935000172306115,1.1852658280288413,25.485296962906258,0.2950000762939453,0.1402176565306572,-0.3082496643066417,-0.7219399906610864,0.105440662047803,-0.515094827483864,-0.10140450112941934,-0.23030791094207714,15.037652211448702,-43.110691044356365,0.20684516317722196,12,0.14249944686889826,0.1524996757507342,-0.4400002956390363,-0.1625003814697248,2.3699998855590856,2,0.03088176391845221,-1.2162103646120404,12.460000038146973,3.7618822717323184,12.734999656677244,1.2105260516138516,12.835000038146973,0.03088176391845221 6496,2005-12-08,12.255000114440918,12.420000076293945,12.125,12.274999618530273,163600.0,-0.004063404266136494,-1.1071454116300694,0.21052261730278482,29.556659040406686,47.029792760619365,0.2620300865064298,0.37415306125970993,0.7780399076181315,1.2236164475629856,25.311649205020114,0.2950000762939453,0.041829375904292476,-0.3517498493194573,-0.7842002777853789,0.08070057914646434,-0.567975063552419,-0.1355246350864956,-0.1644015703807078,17.44968247120735,-34.116665837843115,0.21622521423296115,12,0.19249963760375977,0.21499967575073242,-0.4862501621246338,-0.11250019073486328,2.6899995803833026,3,0.04406364396657225,1.0,12.30500030517578,-1.2162103646120404,12.460000038146973,3.7618822717323184,12.734999656677244,0.04406364396657225 6497,2005-12-09,12.335000038146973,12.335000038146973,12.039999961853027,12.225000381469727,381600.0,0.006527941489921751,4.36365449138656,-5.500119212245482,34.51777730981581,45.37987084512395,0.14998899801184784,0.3005028365505211,0.6292582222612211,1.130238163628393,25.103717984033647,0.2950000762939453,-0.00028614570942764317,-0.2659999370574955,-0.7101264448527527,0.17812657073776172,-0.48806319095512407,-0.043936683159866874,0.5349998474121094,35.97563244912968,-13.386793792090089,0.22206325389762901,12,0.11999988555908203,0.13499975204467773,-0.38374996185302734,-0.19250011444091797,2.885000228881834,4,0.04783138636102713,-1.1071454116300694,12.255000114440918,1.0,12.30500030517578,-1.2162103646120404,12.460000038146973,0.04783138636102713 6498,2005-12-12,12.295000076293945,12.34000015258789,12.145000457763672,12.324999809265135,234600.0,-0.003242801923739269,5.4999443693872685,-0.2727256964011525,34.78260869565217,44.43827264289381,0.18516179256339882,0.3356598244727387,0.6011725197148969,1.1675885111599964,25.06662250410807,0.19499969482421875,-0.04771324186345893,-0.29199991226196254,-0.7567510336346661,0.17275120911074104,-0.5243754729483143,-0.059624351575610746,0.5583998107910162,31.097586505270865,-15.881916355928663,0.23237556068635165,12,0.15999984741210938,0.17499971389770508,-0.3287501335144043,-0.15250015258789062,2.8400001525878906,0,0.12240749126490202,4.36365449138656,12.335000038146973,-1.1071454116300694,12.255000114440918,1.0,12.30500030517578,0.12240749126490202 6499,2005-12-13,12.270000457763672,12.354999542236328,12.104999542236328,12.265000343322756,180600.0,-0.002033315849950701,1.8571708837650343,-0.16667196490442343,40.236691733057064,43.06106471358565,0.22347207030052374,0.34445354598736344,0.5589712284146913,1.182660868090089,25.21881844825833,0.25,-0.1144273291761948,-0.2954995632171631,-0.7776972500873853,0.18669812365305916,-0.5365984066522742,-0.054400719782051965,0.5671314308166515,50.00010366024319,1.8155164684262317,0.24109884343511148,12,0.1849994659423828,0.2799997329711914,-0.3137505054473877,-0.1275005340576172,2.8299999237060547,1,0.17929908127045868,5.4999443693872685,12.295000076293945,4.36365449138656,12.335000038146973,-1.1071454116300694,12.255000114440918,0.17929908127045868 6500,2005-12-14,12.210000038146973,12.324999809265135,12.119999885559082,12.270000457763672,407000.0,-0.004890009566277942,1.4117762556309443,-11.999809269506457,40.236691733057064,41.68385414252161,0.26860857060087184,0.38978461034966294,0.5516222796909087,1.2314061450206246,25.621586740090663,0.2049999237060529,-0.12297630835369056,-0.3335000038146969,-0.839049099370305,0.1720490917409112,-0.586274551592501,-0.08072545603689285,0.6111892118988056,44.73684870965394,-5.270454070186197,0.25277454777780445,12,0.24499988555908203,0.4074997901916504,-0.1700000762939453,-0.06750011444091797,3.125,2,0.15561012388159012,1.8571708837650343,12.270000457763672,5.4999443693872685,12.295000076293945,4.36365449138656,12.335000038146973,0.15561012388159012 6501,2005-12-15,12.1899995803833,12.199999809265135,12.024999618530273,12.199999809265135,232200.0,-0.001638039123766255,33.999237078020855,0.1666693157434338,36.024826324718234,39.42987029415209,0.2594573773057114,0.39374347494526063,0.5179653580445649,1.2431941582503203,26.10578353674502,0.18500041961669922,-0.10857762182921427,-0.33050045967102015,-0.857067271117085,0.19606635177504472,-0.5937838653940517,-0.0672170539479886,0.615565883898622,50.0,-0.9620242254005547,0.26328340572303216,12,0.252500057220459,0.42750024795532227,-0.12749981880187988,-0.047499656677246094,2.9850006103515643,3,0.20385567644731828,1.4117762556309443,12.210000038146973,1.8571708837650343,12.270000457763672,5.4999443693872685,12.295000076293945,0.20385567644731828 6502,2005-12-16,12.25,12.300000190734865,12.130000114440918,12.210000038146973,453400.0,0.0049221018607132905,1.4285665628980366,-3.999904634751807,43.2432519510044,38.58357091433711,0.1204104583185277,0.28246144511749804,0.4076058545011172,1.1745282963430235,27.41950174676241,0.1700000762939471,-0.1268758541149584,-0.22875003814697337,-0.6959237697198635,0.23842369342591674,-0.46233690393341753,0.004836827639470798,0.5243428304518574,68.18194954194723,15.900299696276171,0.23358686578644472,12,0.19249963760375977,0.36749982833862305,-0.14499998092651367,-0.10750007629394531,3.0,4,0.21999997508769153,33.999237078020855,12.1899995803833,1.4117762556309443,12.210000038146973,1.8571708837650343,12.270000457763672,0.21999997508769153 6503,2005-12-19,12.210000038146973,12.34000015258789,12.149999618530273,12.225000381469727,205400.0,-0.003265303008410436,-1.8147980700626594,-0.3750089407052428,45.55160359748855,38.55636335182879,0.08728671631646989,0.2788716507135174,0.3930034096335113,1.205302732084304,29.003881395153975,0.1900005340576172,-0.15292253751373153,-0.23200001716613805,-0.6586195935110304,0.1946195591787543,-0.4453098053385851,-0.018690228993690994,0.5343690638280219,56.060746178077046,1.3691047841911441,0.21330978817244647,12,0.05249977111816406,0.4074997901916504,-0.17624998092651367,-0.06750011444091797,3.25,0,0.246519264494502,1.4285665628980366,12.25,33.999237078020855,12.1899995803833,1.4117762556309443,12.210000038146973,0.246519264494502 6504,2005-12-20,12.210000038146973,12.404999732971193,12.175000190734865,12.204999923706055,202000.0,0.0,-6.0769546781699075,-0.3333333333333333,39.04384922383904,38.132662178782105,0.05374692522673108,0.23749201914918672,0.3458182489846422,1.192869957481287,29.71614332862095,0.22999954223632812,-0.2144241795974935,-0.19800000190734934,-0.5803803521043474,0.18438034828964867,-0.38919017700584746,-0.006809826808851227,0.5055942844902326,48.684306289981926,-3.8750016786701593,0.19119017509849862,12,0.012499809265136719,0.4074997901916504,-0.1862499713897705,-0.06750011444091797,2.939999580383301,1,0.23955775443050453,-1.8147980700626594,12.210000038146973,1.4285665628980366,12.25,33.999237078020855,12.1899995803833,0.23955775443050453 6505,2005-12-21,12.539999961853027,12.59000015258789,12.210000038146973,12.260000228881836,227400.0,0.027027020694107673,1.0,55.99866488651536,49.67104520163925,40.367593974474616,-0.26754826772217655,-0.10248807945241722,-0.022379840996061162,0.8543855413785959,30.03137615531179,0.38000011444091797,-0.2514878146837294,0.1349999427795403,-0.2419406008395235,0.5119404863986041,-0.0534703290299916,0.3234702145890722,0.14797057261990076,91.15041708442627,40.343141764274954,0.18847027180953202,12,-0.2325000762939453,0.0774998664855957,-0.53125,-0.39750003814697266,2.7250003814697283,2,0.20414676454579594,-6.0769546781699075,12.210000038146973,-1.8147980700626594,12.210000038146973,1.4285665628980366,12.25,0.20414676454579594 6506,2005-12-22,12.59000015258789,12.729999542236328,12.40999984741211,12.545000076293945,187400.0,0.003987256051592114,-1.031740649466246,0.1607147114621544,40.466936466034,41.02861165849886,-0.29617760698792495,-0.15657816166397254,-0.10885049681276193,0.7915548357249627,30.18800618917888,0.31999969482421875,-0.255034195041981,0.18250012397766113,-0.1988478695123046,0.5638481174676269,-0.00817387276732262,0.3731741207226449,-0.5650005340576172,76.66674613960215,30.254453502580432,0.19067399674498325,12,-0.21250057220458984,0.027499675750732422,-0.5875003337860107,-0.44750022888183594,2.8599996566772443,3,0.21803017095236843,1.0,12.539999961853027,-6.0769546781699075,12.210000038146973,-1.8147980700626594,12.210000038146973,0.21803017095236843 6507,2005-12-23,12.614999771118164,12.704999923706055,12.550000190734865,12.625,61400.0,0.0019856726153522075,-1.2142915531335459,-0.22222693171703473,45.04132719934242,42.16846927002,-0.3098683586737696,-0.19346589071007614,-0.17191034697781404,0.7561348821338925,30.234736331097967,0.15499973297118963,-0.2363483487081819,0.20874977111816406,-0.16954095056454577,0.5870404928008739,0.019604410276809148,0.397895131959519,-0.5759001541137696,80.17245064734763,36.20204779674126,0.18914536084135464,12,-0.23750019073486328,0.0025000572204589844,-0.6624999046325684,-0.4724998474121094,2.530000686645508,4,0.20293305319575028,-1.031740649466246,12.59000015258789,1.0,12.539999961853027,-6.0769546781699075,12.210000038146973,0.20293305319575028 6508,2005-12-27,12.359999656677244,12.704999923706055,12.225000381469727,12.649999618530273,210600.0,-0.020214040354145535,1.399994277962287,28.999332443257856,45.7983051852611,42.78642632026489,-0.04992899508824422,0.05738825005220072,0.0345117280312337,1.002558998400593,29.94709119518946,0.4799995422363281,-0.18811734227420196,-0.04175033569336151,-0.4199909803689188,0.3364903089821958,-0.23087065803114015,0.14736998664441714,-0.30708204116821136,33.333276055529154,-11.487653864439423,0.1891203223377788,12,0.017499923706056464,0.25750017166137873,-0.29374957084655584,-0.21749973297118963,2.7400007247924822,1,0.2338188044982259,-1.2142915531335459,12.614999771118164,-1.031740649466246,12.59000015258789,1.0,12.539999961853027,0.2338188044982259 6509,2005-12-28,12.454999923706055,12.470000267028807,12.300000190734865,12.375,70800.0,0.007686105960163836,2.0908933277847486,-0.27586184217016674,56.63714498874165,44.60869890422985,-0.12955105051482008,-0.029682830712184582,-0.10090476069164822,0.899607765030364,29.643901358710977,0.17000007629394176,-0.15522719425058007,0.04724993705749547,-0.33033893161023187,0.4248388057252228,-0.1415444972763673,0.23604437139135825,-0.3885406696624756,47.11540754026986,-1.4120624487056546,0.18879443433386367,12,-0.0775003433227539,0.03249979019165039,-0.27250003814697266,-0.3125,2.4949998855590803,2,0.2412685775068848,1.399994277962287,12.359999656677244,-1.2142915531335459,12.614999771118164,-1.031740649466246,12.59000015258789,0.2412685775068848 6510,2005-12-29,12.505000114440918,12.645000457763672,12.454999923706055,12.454999923706055,120400.0,0.004014467365808239,-6.599992370634572,0.6250029802350809,61.06193644652842,47.39060002887542,-0.14897070179516803,-0.08232885362185627,-0.18609301242825538,0.8443415406316053,29.12198828051532,0.1900005340576172,-0.11722724298105902,0.09625010490417552,-0.28230490540517295,0.474805115213524,-0.09302740025049872,0.28552761005884975,-0.42527005463348466,55.44558381961362,2.863593545159027,0.1892775051546746,12,-0.07500028610229492,-0.020000457763671875,-0.34875011444091797,-0.3625001907348633,2.22499942779541,3,0.2115153522497677,2.0908933277847486,12.454999923706055,1.399994277962287,12.359999656677244,-1.2142915531335459,12.614999771118164,0.2115153522497677 6511,2005-12-30,12.515000343322756,12.635000228881836,12.475000381469727,12.5,250400.0,0.0007996984238560767,-3.923104009859589,0.3000057220241062,58.49056943279847,49.08474641574143,-0.12071597463117456,-0.10022417198621447,-0.23833817844044525,0.8278824340064475,28.45064352560517,0.15999984741210938,-0.09146235800912628,0.1080003261566187,-0.26812109194052347,0.48412174425376087,-0.08006038289195239,0.2960610352051898,-0.4222648938667444,60.41671633725172,5.497262343020942,0.18806070904857067,12,-0.0750007629394549,-0.06750059127807795,-0.36250019073486506,-0.372500419616701,2.0899991989135724,4,0.21973631039229113,-6.599992370634572,12.505000114440918,2.0908933277847486,12.454999923706055,1.399994277962287,12.359999656677244,0.21973631039229113 6512,2006-01-03,12.93000030517578,12.979999542236328,12.414999961853027,12.574999809265135,309000.0,0.033160203792918175,1.4835202609090963,23.666158052003045,72.12542234107872,52.037392942807,-0.479543127389066,-0.5351810423248029,-0.627639478384987,0.4118848162684241,27.979579241212527,0.5649995803833008,-0.04815215971199294,0.5182502746582021,0.11776009967365653,0.9187404496427476,0.3180051871659302,0.7184953621504739,-0.824519573864162,93.3775771340221,33.9806282811339,0.20024508749227257,1,-0.35250043869018377,-0.4275007247924787,-0.7775001525878888,-0.7875003814697248,1.545000076293947,1,0.1948955486938866,-3.923104009859589,12.515000343322756,-6.599992370634572,12.505000114440918,2.0908933277847486,12.454999923706055,0.1948955486938866 6513,2006-01-04,12.649999618530273,12.895000457763672,12.55500030517578,12.859999656677244,216800.0,-0.021655118332319256,1.428558291298126,-0.5915485768781263,61.24256247968507,54.503916637901014,-0.14590870138669665,-0.2760268944467903,-0.32998316728649435,0.6852577411154925,27.483058057550696,0.375,0.0014809246456639613,0.24249958992004395,-0.1451451474043246,0.6301443272444125,0.04867722125785967,0.4363219585822282,-0.5095381347816677,51.4705531737048,-8.738500771169782,0.1938223686621843,1,-0.05499982833862305,-0.14750003814697266,-0.5937495231628418,-0.5074996948242188,1.890000343322754,2,0.19723327387129808,1.4835202609090963,12.93000030517578,-3.923104009859589,12.515000343322756,-6.599992370634572,12.505000114440918,0.19723327387129808 6514,2006-01-05,12.69499969482422,12.824999809265135,12.625,12.625,154600.0,0.00355731839137996,-4.714305177111666,-0.3333318195648634,64.47758355742283,56.1490875663214,-0.12837682886795498,-0.31886717867801195,-0.34950953562451836,0.6369378790527431,26.723717518895718,0.19999980926513494,0.035990535724177874,0.27574968338012873,-0.13230440653867603,0.6838037732989335,0.07172263842072546,0.479776728339532,-0.5209566887361063,49.55751166775006,-12.087820940862173,0.2040270449594026,1,-0.09249973297119318,-0.19250011444091975,-0.25874972343445,-0.5524997711181658,1.860000610351559,3,0.18944472189519068,1.428558291298126,12.649999618530273,1.4835202609090963,12.93000030517578,-3.923104009859589,12.515000343322756,0.18944472189519068 6515,2006-01-06,12.6850004196167,12.755000114440918,12.600000381469727,12.725000381469727,127800.0,-0.0007876546237017834,2.1000123978370544,-0.5714305177111572,64.8648818933718,58.85997039158116,-0.10688645940189012,-0.2940138122584255,-0.3099201786897794,0.6401724182323285,25.54813075344404,0.1549997329711914,0.07227132359865784,0.24675040245056223,-0.17409184731336325,0.6675926522144877,0.036329277568599494,0.457171527332525,-0.4787191520826557,47.78772713078851,-14.697367910996505,0.2104211248819627,1,-0.08250045776367188,-0.18250083923339844,-0.2487504482269287,-0.5425004959106445,2.049999237060545,4,0.17855729717956748,-4.714305177111666,12.69499969482422,1.428558291298126,12.649999618530273,1.4835202609090963,12.93000030517578,0.17855729717956748 6516,2006-01-09,12.795000076293945,12.854999542236328,12.654999732971193,12.6850004196167,259200.0,0.008671632088173675,-1.3529246770149335,-2.749994039529838,65.88921363859802,61.17640221816511,-0.2064603151718547,-0.38101878044414583,-0.38973098024771957,0.5300465095700595,24.159990512348273,0.19999980926513494,0.12497954828252311,0.32975006103515625,-0.1104350737084836,0.7699351957787961,0.10965749366333633,0.5498426284069762,-0.55777007777181,67.25670737368026,5.265347917180158,0.22009256737181968,1,-0.19250011444091797,-0.29250049591064453,-0.3587501049041748,-0.6525001525878906,2.5500001907348615,0,0.15123090694836883,2.1000123978370544,12.6850004196167,-4.714305177111666,12.69499969482422,1.428558291298126,12.649999618530273,0.15123090694836883 6517,2006-01-10,12.925000190734865,12.96500015258789,12.729999542236328,12.75,183000.0,0.010160227719089976,-1.1860409412495287,1.5909157902950493,69.80609506097173,63.84393442657741,-0.3216917930225325,-0.48965614845100625,-0.48966584272488767,0.4004353082472978,22.692370807081012,0.2350006103515625,0.1431840921422456,0.43025016784668146,-0.050401623029447506,0.9109019587228104,0.18992427240861787,0.6705760632847451,-0.6580594104641619,90.24390811228288,26.36627159320625,0.24032589543806424,1,-0.28500032424926935,-0.4225006103515643,-0.4512503147125262,-0.7825002670288104,2.9049997329711896,1,0.12998060554813384,-1.3529246770149335,12.795000076293945,2.1000123978370544,12.6850004196167,-4.714305177111666,12.69499969482422,0.12998060554813384 6518,2006-01-11,13.800000190734865,13.949999809265135,12.774999618530273,12.925000190734865,1141200.0,0.06769825818859432,1.0000016232764952,4.999994550438366,79.66417857336029,66.40249371375725,-1.0850513710481664,-1.3134663293627487,-1.3325173874011895,-0.46692819449322265,21.983003300039023,1.1750001907348615,0.19680358757247518,1.230000162124636,0.48337253329581564,1.9766277909534562,0.8566863477102249,1.603313976539047,-1.5045370599855374,88.88891243641311,22.1356216262394,0.3733138144144105,1,-0.617500305175783,-0.81250047683716,-1.3912503719329852,-1.6575002670288104,1.9200000762939418,2,0.04891305662358225,-1.1860409412495287,12.925000190734865,-1.3529246770149335,12.795000076293945,2.1000123978370544,12.6850004196167,0.04891305662358225 6519,2006-01-12,14.470000267028807,14.800000190734865,13.670000076293945,13.75,1367000.0,0.048550729495190126,-1.5681817442917763,0.822857448032922,81.95364259323581,68.72379439672474,-1.608294382560354,-1.9080224858848602,-1.9638549754900652,-1.1252383909700665,21.575453096355858,1.1300001144409197,0.2632885702848604,1.7900002479553212,0.6730587396093473,2.906941756301295,1.2315294937823342,2.348471002128308,-2.07526493556853,85.00000216744166,20.451548459016223,0.5584707541729872,1,-0.8625001907348615,-1.0575003623962385,-2.027500391006468,-2.327500343322752,1.3949995040893572,3,0.0048375738446750916,1.0000016232764952,13.800000190734865,-1.1860409412495287,12.925000190734865,-1.3529246770149335,12.795000076293945,0.0048375738446750916 6520,2006-01-13,14.109999656677244,14.40999984741211,14.0,14.324999809265135,529800.0,-0.024879101845758478,1.1298680710028488,-0.2986112122917985,72.82280936341823,70.31626550012695,-1.113811295026217,-1.4739504978539806,-1.5611632716298356,-0.7595143960001511,21.14587837324712,0.4700002670288068,0.3475104263879949,1.334999656677244,0.0726375319686241,2.597361781385864,0.703818594322934,1.966180719031554,-1.5228431364750001,67.8321497993059,4.617610690197793,0.6311810623543103,1,-0.502499580383299,-0.697499752044676,-1.6574997901916486,-1.9674997329711896,2.0050001144409197,4,0.031537963098953625,-1.5681817442917763,14.470000267028807,1.0000016232764952,13.800000190734865,-1.1860409412495287,12.925000190734865,0.031537963098953625 6521,2006-01-17,14.675000190734865,14.75,13.960000038146973,14.0,679400.0,0.04004256185720356,-1.0927148135282787,-3.1395335426979734,76.61498017122264,70.81510525903181,-1.4976926083132351,-1.9428462385261476,-2.086182090360351,-1.3177632186123542,20.651726491643853,0.7899999618530273,0.4330340859967752,1.775750160217287,0.2869558781368564,3.2645444422977175,1.0313530191770717,2.520147301257502,-1.9108161768900107,93.96135454881774,31.533147682078962,0.7443971410402153,1,-0.9974999427795428,-1.2625002861022967,-2.2225003242492694,-2.5325002670288104,1.7100000381469709,1,0.004088549585182344,1.1298680710028488,14.109999656677244,-1.5681817442917763,14.470000267028807,1.0000016232764952,13.800000190734865,0.004088549585182344 6522,2006-01-18,14.94499969482422,14.989999771118164,14.630000114440918,14.6899995803833,702200.0,0.018398603105969302,1.086952916167946,0.3777778405711323,83.26897363318385,73.26248427608724,-1.6224207338817784,-2.1087053686566666,-2.3070800624798746,-1.5800111179434015,20.609744794296635,0.3599996566772461,0.5267430614416604,1.9109996795654318,0.19857880856581467,3.623420550565049,1.0547892440656224,2.7672101150652413,-2.017950386828165,97.96839398672871,30.54377551466409,0.8562104354998086,1,-1.1499996185302752,-1.4375000000000018,-2.4862499237060565,-2.802499771118166,1.444999694824217,2,0.026764843116264148,-1.0927148135282787,14.675000190734865,1.1298680710028488,14.109999656677244,-1.5681817442917763,14.470000267028807,0.026764843116264148 6523,2006-01-19,15.220000267028807,15.225000381469727,14.90999984741211,14.94499969482422,818000.0,0.018400841607231655,1.2105238501564357,1.0784331325008107,84.00983187420043,75.43273408906252,-1.670164589812611,-2.2626493057566712,-2.5279652690873267,-1.8470991580477936,20.799497761664433,0.3150005340576172,0.6441211311259103,2.0355002403259252,0.1119374298985445,3.959063050753306,1.0737188351122349,2.9972816455396156,-2.0866559127205395,99.67844929520098,28.458601602861307,0.9617814052136908,1,-1.3074998855590803,-1.5950002670288068,-2.7575004100799543,-3.077500343322752,1.0399999618530291,3,0.04007882036629762,1.086952916167946,14.94499969482422,-1.0927148135282787,14.675000190734865,1.1298680710028488,14.109999656677244,0.04007882036629762 6524,2006-01-20,15.135000228881836,15.274999618530273,15.024999618530273,15.274999618530273,314000.0,-0.005584759307206255,2.571444141689373,-0.5090876303496749,82.07316168286714,77.34476517678422,-1.3439865076994604,-2.0525133490998364,-2.4075810166754756,-1.7522852854132118,21.276481430833524,0.25,0.7127318570865349,1.8042501926422112,-0.24783298316751967,3.856333368451942,0.7782086047373458,2.8302917805470766,-1.7506571513141935,89.35365518461764,15.471805685112216,1.0260415879048657,1,-1.1700005531311035,-1.4850006103515625,-2.6725003719329834,-3.020000457763672,1.010000228881836,4,0.038652132758519864,1.2105238501564357,15.220000267028807,1.086952916167946,14.94499969482422,-1.0927148135282787,14.675000190734865,0.038652132758519864 6525,2006-01-23,15.100000381469727,15.220000267028807,14.979999542236328,15.18000030517578,353400.0,-0.0023125105307444382,2.000011920940368,0.5714305177111589,81.3333265516509,79.06077772267899,-1.039732312434639,-1.914024090928141,-2.3409038505743247,-1.7109285957735434,22.436111467657316,0.2400007247924787,0.8299794841785832,1.6412503242492669,-0.5196338251395431,3.802134473638077,0.5608082495548619,2.721692398943672,-1.4509653881673152,86.69206898077204,10.648153192330767,1.0804420746944046,1,-1.0975008010864258,-1.4500007629394531,-2.5975003242492676,-3.005000591278076,1.2999992370605469,0,0.05066220995512172,2.571444141689373,15.135000228881836,1.2105238501564357,15.220000267028807,1.086952916167946,14.94499969482422,0.05066220995512172 6526,2006-01-24,15.335000038146973,15.550000190734865,15.109999656677244,15.135000228881836,306200.0,0.015562890777514937,-2.519990844761465,-2.5000000000000555,80.481613911604,80.24694648386036,-0.9795532194997971,-2.037283589606613,-2.533911196375069,-1.9422119875176023,24.26841528256873,0.4499998092651385,0.9589072628173287,1.73899998664856,-0.5352764319616501,4.01327640525877,0.6018617773434549,2.876138195953665,-1.45832999731266,76.63042013496549,2.664294344723757,1.137138209305105,1,-1.1725001335144043,-1.5475001335144043,-2.798750162124634,-3.2674999237060547,1.0250005722045898,1,0.05086401897821213,2.000011920940368,15.100000381469727,2.571444141689373,15.135000228881836,1.2105238501564357,15.220000267028807,0.05086401897821213 6527,2006-01-25,15.175000190734865,15.335000038146973,15.03499984741211,15.279999732971193,205800.0,-0.010433638540208401,1.7906974681074252,-0.5249982118589515,83.00654507339307,80.61832053941956,-0.5216877188166489,-1.7662161409835537,-2.3350079111527204,-1.7843383610279933,26.10572628945109,0.3000001907348633,1.1015135370209457,1.4510001182556174,-0.8782998722023958,3.7803001087136305,0.2863501230266099,2.615650113484625,-1.0305973259164638,41.406281432120196,-33.942823151970956,1.1646499952290066,1,-0.5650000572204608,-1.3350000381469744,-2.6450004577636737,-3.122500419616701,1.1750001907348615,2,0.07973641007831689,-2.519990844761465,15.335000038146973,2.000011920940368,15.100000381469727,2.571444141689373,15.135000228881836,0.07973641007831689 6528,2006-01-26,15.25,15.390000343322756,15.149999618530273,15.149999618530273,277400.0,0.004942326742831016,-3.7999961853173216,-0.9523887375113533,83.13878869741187,80.75000343988356,-0.4127833848390523,-1.7008042683560127,-2.373460413796373,-1.8591338007789062,27.23701992520783,0.24000072479248225,1.2531164014922354,1.3814999103546146,-0.9500844238929744,3.7130842446022037,0.21570774323082098,2.5472920774784082,-0.8807015630349646,47.36844747017246,-29.952499093233122,1.1657921671237943,1,-0.49499988555908203,-1.4000000953674316,-2.7200002670288086,-3.197500228881836,0.7700004577636719,3,0.07475405833760251,1.7906974681074252,15.175000190734865,-2.519990844761465,15.335000038146973,2.000011920940368,15.100000381469727,0.07475405833760251 6529,2006-01-27,15.460000038146973,15.53499984741211,15.25,15.25,517400.0,0.013770494304719438,-1.7142837680119527,2.0999923706345727,84.217008750755,82.01602559403209,-0.5225337179502194,-1.7646065637834045,-2.5477491403772525,-2.0700214832812964,28.47879892486562,0.2849998474121094,1.4089885853454849,1.4412499427795407,-0.8940960473288229,3.776595932887904,0.273576947725358,2.6089229378337233,-0.9017893205787644,84.21051750994219,3.0235363711370837,1.1676729950541822,1,-0.7049999237060547,-1.5974998474121076,-3.0200002193450928,-3.6075000762939453,0.430000305175783,4,0.05174645464171368,-3.7999961853173216,15.25,1.7906974681074252,15.175000190734865,-2.519990844761465,15.335000038146973,0.05174645464171368 6530,2006-01-30,15.149999618530273,15.484999656677244,14.920000076293945,15.350000381469727,595200.0,-0.02005177353504428,1.4042570460402273,-0.9523844124231952,77.67331317356738,82.13361814984817,-0.05531181834140497,-1.3136403242502919,-2.203291449066885,-1.7683088650216199,30.0349731104556,0.564999580383299,1.4524852236929213,0.9989995479583733,-1.2741494204282624,3.272148516345009,-0.13757493623494454,2.135574032151691,-0.4331025852553996,36.50785721530168,-44.52277139357849,1.1365744841933179,1,-0.05999946594238281,-1.2699995040893555,-2.7299997806549072,-3.3174996376037598,0.5350008010864258,0,0.06567662470541524,-1.7142837680119527,15.460000038146973,-3.7999961853173216,15.25,1.7906974681074252,15.175000190734865,0.06567662470541524 6531,2006-01-31,15.265000343322756,15.274999618530273,14.670000076293945,15.050000190734865,673800.0,0.007590807108128317,4.148960692168543,-1.0749966621526255,77.59433049840266,81.50310224598361,-0.08696504636279379,-1.2775554305426233,-2.2817881493975314,-1.8883782280328418,31.395263016465023,0.6049995422363281,1.4339735879406916,0.9765002727508563,-1.2110533286085126,3.1640538741102233,-0.11727652792882814,2.0702770734305407,0.2849998474121094,68.78617623906051,-10.621370989702584,1.0937768006796837,1,-0.15500020980835139,-1.3775000572204608,-2.802500486373903,-3.4750003814697283,0.3649997711181623,1,0.07435304616314609,1.4042570460402273,15.149999618530273,-1.7142837680119527,15.460000038146973,-3.7999961853173216,15.25,0.07435304616314609 6532,2006-02-01,15.449999809265135,15.545000076293945,15.199999809265135,15.234999656677244,299400.0,0.012119191731515544,-1.421055801689188,1.0,73.23942375524052,80.30639023276584,-0.21545426616948227,-1.3323955077485632,-2.4414047562194074,-2.078459885107705,34.142031125166625,0.34500026702881037,1.478548827438436,1.035499763488767,-1.1125297501656366,3.1835292771431707,-0.03851499333843478,2.109514520315969,-0.7799997329711896,89.14282662527881,10.48291093850851,1.0740147568272016,2,-0.33999967575073065,-1.56249952316284,-2.952500104904173,-3.710000038146971,0.15000057220459162,2,0.058899728952793495,4.148960692168543,15.265000343322756,1.4042570460402273,15.149999618530273,-1.7142837680119527,15.460000038146973,0.058899728952793495 6533,2006-02-02,15.145000457763672,15.475000381469727,15.0,15.395000457763672,205200.0,-0.01974105859331854,1.3170758938955518,-1.162789872429517,60.59654790902823,77.9200998134504,0.0869290803741265,-0.8757955117721128,-2.1095300051186037,-1.781565409605406,36.826194146442326,0.47500038146972656,1.4456907250848428,0.6057503700256355,-1.3955946458412605,2.6070953858925314,-0.3949221379078125,1.6064228779590835,-0.47500038146972656,54.28575788225446,-22.59843708421299,1.0006725079334484,2,-0.03500032424926758,-1.257500171661377,-2.64750075340271,-3.505000591278076,0.4399995803833008,3,0.07956420516899643,-1.421055801689188,15.449999809265135,4.148960692168543,15.265000343322756,1.4042570460402273,15.149999618530273,0.07956420516899643 6534,2006-02-03,15.100000381469727,15.239999771118164,15.0,15.095000267028807,90000.0,-0.0029712825971476287,-1.4615279278926803,-0.02000045776367898,67.24740007436675,76.35499687152992,0.14130170477288928,-0.6760416033493613,-2.0358502567689047,-1.7446948298047253,39.65541267270674,0.23999977111816406,1.3591200669013261,0.44050025939941406,-1.3746142858949888,2.255614804693817,-0.46705701324778737,1.3480575320466155,-0.4125003051757812,49.142892020089285,-27.693061460233444,0.9075572726472019,2,0.009999752044677734,-1.1750001907348615,-2.6025006771087646,-3.460000514984131,0.39499950408935547,4,0.060927155831263624,1.3170758938955518,15.145000457763672,-1.421055801689188,15.449999809265135,4.148960692168543,15.265000343322756,0.060927155831263624 6535,2006-02-06,14.949999809265135,15.140000343322756,14.675000190734865,15.140000343322756,159600.0,-0.009933812477823989,3.894724690056627,-37.999237077995986,55.60080706876628,73.5904627778813,0.2992571622225366,-0.3664400952055846,-1.8489727236641809,-1.599148059836752,42.22376440927592,0.4650001525878906,1.2334282210247594,0.17724971771240128,-1.3840435209423045,1.738542956367107,-0.6033969016149516,0.9578963370397542,0.5950002670288104,31.99996948242167,-40.90709316106089,0.7806466193273527,2,0.15750026702881037,-0.9674997329711896,-2.517500162124632,-3.3099999427795392,0.6450004577636719,0,0.06287629070570722,-1.4615279278926803,15.100000381469727,1.3170758938955518,15.145000457763672,-1.421055801689188,15.449999809265135,0.06287629070570722 6536,2006-02-07,14.729999542236328,14.994999885559082,14.609999656677244,14.925000190734865,189400.0,-0.014715737112749872,1.2985085674105432,1.026316317823611,45.53014363401752,69.42641817350624,0.4742896917098083,0.006280296072709746,-1.5919573062175338,-1.38468658903205,44.93230800461534,0.3850002288818377,1.1115881937284406,-0.13950052261352575,-1.394544667865894,1.1155436226388407,-0.767022595239709,0.48802155001265746,0.7976005363464349,12.834206599423473,-54.55217160228316,0.6275220726261835,2,0.3475003242492676,-0.7474994659423828,-2.2724997997283936,-3.1424994468688965,1.0450000762939453,1,0.06483373435566198,3.894724690056627,14.949999809265135,-1.4615279278926803,15.100000381469727,1.3170758938955518,15.145000457763672,0.06483373435566198 6537,2006-02-08,14.604999542236328,14.80500030517578,14.510000228881836,14.80500030517578,201400.0,-0.008486083087890006,1.949989509622572,1.0256415272431874,36.36362098489387,64.2291773165598,0.5698589146484068,0.2778399351446943,-1.4338552989117304,-1.267046358305688,47.31630980535411,0.29500007629394354,0.9865429418671372,-0.34850049018859863,-1.2226504178332611,0.5256494374560639,-0.7855754540109299,0.08857447363373261,0.8858965194702133,9.844486873885733,-51.248901311753166,0.4370749638223313,2,0.4225006103515625,-0.6224994659423828,-2.161249876022339,-3.0174994468688965,1.2950000762939453,2,0.0701814860890877,1.2985085674105432,14.729999542236328,3.894724690056627,14.949999809265135,-1.4615279278926803,15.100000381469727,0.0701814860890877 6538,2006-02-09,14.475000381469727,14.875,14.449999809265135,14.675000190734865,213600.0,-0.008901004097306209,-2.3999885559518246,0.9999952316466255,35.65217247081337,58.83308439656628,0.6463321129343313,0.4859143451949599,-1.2654570185368677,-1.1505866188530565,47.527141639232525,0.42500019073486506,0.8447870566888298,-0.5122496604919426,-1.238490844776324,0.2139915237924388,-0.8753702526341343,-0.14912906834975104,0.9570419302673319,3.1646295457977125,-52.108716223715916,0.3631205921421909,2,0.5224995613098145,-0.4225001335144043,-1.9350006580352783,-2.887500286102295,1.489999771118164,3,0.07772020520567158,1.949989509622572,14.604999542236328,1.2985085674105432,14.729999542236328,3.894724690056627,14.949999809265135,0.07772020520567158 6539,2006-02-10,14.539999961853027,14.65999984741211,14.225000381469727,14.475000381469727,155000.0,0.00449047175615358,1.852461579350562,-0.32499821185894856,37.98281830122283,54.42302941075022,0.48847484452619483,0.4494725440006402,-1.2868031182977209,-1.225532004199847,46.36244655985931,0.4349994659423828,0.7011685053234622,-0.4507500648498528,-1.1671026729595635,0.2656025432598579,-0.808926368904709,-0.09257376079499657,0.813478949686278,34.42618508369919,-16.175901264121777,0.3581763040548555,2,0.3450002670288086,-0.4649996757507324,-1.9912502765655518,-3.1449999809265137,1.5999994277954102,4,0.07187070694880293,-2.3999885559518246,14.475000381469727,1.949989509622572,14.604999542236328,1.2985085674105432,14.729999542236328,0.07187070694880293 6540,2006-02-13,14.55500030517578,14.765000343322756,14.425000190734865,14.5649995803833,293200.0,0.0010316604788243033,-1.518524274588098,-0.1538359963026815,31.51659099794564,49.30328057736612,0.42487850955433437,0.4948933318995987,-1.2619113113599045,-1.2517692686773927,45.213282332166784,0.3400001525878906,0.5422868316592862,-0.45799975395202885,-1.080688382332637,0.16468887442857927,-0.7693440681423329,-0.1466554397617248,0.685630753356568,42.857160550555065,-4.268587755271653,0.31134431419030417,2,0.32999992370605646,-0.48000001907348455,-2.0025005340576154,-2.3000001907348615,1.7600002288818342,0,0.06458258747332613,1.852461579350562,14.539999961853027,-2.3999885559518246,14.475000381469727,1.949989509622572,14.604999542236328,0.06458258747332613 6541,2006-02-14,14.734999656677244,14.829999923706055,14.489999771118164,14.5,272800.0,0.012366839417891073,-1.6666666666666667,-23.501669051020922,39.67134489622843,45.57349403747588,0.18080600159357196,0.33689209599801906,-1.4011998967771166,-1.4368037754685172,43.67936825271601,0.3400001525878906,0.3482384185900784,-0.28100037574768244,-0.8973787068547949,0.33537795535943005,-0.5891895413012378,0.027188789805872915,0.4040683341488407,78.46147300219758,29.34769010735056,0.3081891655535562,2,0.11500072479248225,-0.6324996948242152,-2.1824998855590803,-2.4799995422363263,1.7650003433227557,1,0.05836448119371673,-1.518524274588098,14.55500030517578,1.852461579350562,14.539999961853027,-2.3999885559518246,14.475000381469727,0.05836448119371673 6542,2006-02-15,15.345000267028807,15.345000267028807,14.604999542236328,14.664999961853027,251600.0,0.041398074283302666,1.1764717432036773,2.893622547328708,51.7823690129202,44.59414082679721,-0.4980280900683862,-0.2546616040016172,-1.9717499154448763,-2.0540917032680515,42.16846007634179,0.7400007247924787,0.20937624379037167,0.30900020599364986,-0.3234271573527625,0.9414275693400622,-0.007213475679556325,0.625213887666856,-1.1199998855590803,100.0,48.572506686496055,0.31621368167320635,2,-0.5599999427795392,-1.2050004005432111,-2.7925004959106428,-3.090000152587889,1.300000190734865,2,0.0280221143055559,-1.6666666666666667,14.734999656677244,-1.518524274588098,14.55500030517578,1.852461579350562,14.539999961853027,0.0280221143055559 6543,2006-02-16,15.829999923706055,15.94499969482422,15.274999618530273,15.350000381469727,294800.0,0.03160636352150137,-1.1269807630592665,0.7058813629682837,56.29251595863908,43.376931480605236,-0.9785467991613519,-0.7289943736530162,-2.407626051906149,-2.544031582963086,40.66935858859063,0.6700000762939471,0.06870890421033415,0.7634998798370365,0.041251127801889,1.485748631872184,0.40237550381946363,1.1246242558546093,-1.5825995445251468,93.31396412630636,44.13171463645783,0.36112437601757347,2,-0.744999885559082,-1.4700002670288086,-3.2587502002716064,-3.5,0.8199996948242188,3,0.004421964318483074,1.1764717432036773,15.345000267028807,-1.6666666666666667,14.734999656677244,-1.518524274588098,14.55500030517578,0.004421964318483074 6544,2006-02-17,15.720000267028807,15.850000381469727,15.539999961853027,15.850000381469727,306000.0,-0.006948809678294365,3.769233026446099,-0.2708338300391839,60.401476177100854,43.91033915930909,-0.8619998550083547,-0.6038822024667745,-2.239902844057605,-2.4424562001326766,39.04442477025347,0.3100004196166992,-0.051874987718996124,0.6242502212524403,-0.15482676274432094,1.4033272052492016,0.23471172925406059,1.01378871325082,-1.4046959152221667,85.19740123663969,32.99040518294418,0.38953849199838037,2,-0.6350002288818342,-0.9125003814697248,-2.6350004673004133,-3.020000457763672,0.7849988937377912,4,0.015585234185583774,-1.1269807630592665,15.829999923706055,1.1764717432036773,15.345000267028807,-1.6666666666666667,14.734999656677244,0.015585234185583774 6545,2006-02-21,15.864999771118164,15.875,15.135000228881836,15.720000267028807,455400.0,0.009223886871903009,7.9696962691096145,-1.1153798188020378,60.8303239775621,45.610359197480705,-0.9650416130660151,-0.7258458063478521,-2.3193068863274178,-2.5959206983998246,37.10168110938903,0.7399997711181641,-0.08942272375049853,0.7309997558593757,-0.12068963272704636,1.5826891444457978,0.3051550615661647,1.1568444501525867,-1.4845076055908208,94.50172316832243,42.55809905607799,0.42584469429321137,2,-0.7799997329711914,-0.9124999046325684,-2.3549997806549072,-2.669999599456787,1.1800003051757812,1,0.017333729750875992,3.769233026446099,15.720000267028807,-1.1269807630592665,15.829999923706055,1.1764717432036773,15.345000267028807,0.017333729750875992 6546,2006-02-22,16.114999771118164,16.290000915527347,15.869999885559082,15.875,208000.0,0.015757957996010763,-2.360008239746122,1.655176496122787,61.72840212183427,48.4286682126963,-1.115193180153712,-0.9638300751278059,-2.4978420641365098,-2.854215426175122,34.95912020862386,0.42500114440918324,-0.13752333969179986,0.9419997692108151,-0.013545806789920789,1.8975453452115527,0.46422698121044625,1.419772557211184,-1.6719273044189453,89.61418387052207,40.625499489160454,0.4777727880003688,2,-0.8574991226196271,-0.9899992942810041,-2.6049997806549072,-2.862499713897705,0.9699993133544886,2,0.012410844913438801,7.9696962691096145,15.864999771118164,3.769233026446099,15.720000267028807,-1.1269807630592665,15.829999923706055,0.012410844913438801 6547,2006-02-23,16.385000228881836,16.719999313354492,15.829999923706055,16.059999465942386,466800.0,0.016754605125566036,-1.267514809289397,1.3541711370192733,72.14285908913176,52.483188948065006,-1.2361409536807137,-1.200060156226316,-2.6943458522072454,-3.132461827759979,33.158618152634624,0.8899993896484375,-0.12157561197600053,1.1515002250671387,0.052907302333281336,2.250093147800996,0.60220376370021,1.7007966864340673,-1.8311120552529303,78.8643988659392,29.28394487596516,0.5492964613669291,2,-0.9125003814697266,-0.9125003814697266,-2.8400001525878906,-3.132500171661377,0.9750003814697266,3,0.00701860051948322,-2.360008239746122,16.114999771118164,7.9696962691096145,15.864999771118164,3.769233026446099,15.720000267028807,0.00701860051948322 6548,2006-02-24,16.389999389648438,16.434999465942386,16.149999618530273,16.315000534057614,391000.0,0.000305105932057792,2.454564370513263,0.2307651677876116,73.36956146158276,56.415049299216115,-1.0515079601944457,-1.175545209512281,-2.6229853948664204,-3.144484206242497,31.206868925232374,0.2849998474121129,-0.05234577246805472,1.0994994163513176,-0.11489184081801085,2.3138906735206444,0.4923037877666534,1.706695044935982,-1.6628223248414855,79.17980351289296,28.323568675568993,0.6071956285846635,2,-0.8174996376037598,-0.9174995422363281,-2.7387495040893555,-3.0299997329711914,0.7600002288818359,4,0.015558332984215273,-1.267514809289397,16.385000228881836,-2.360008239746122,16.114999771118164,7.9696962691096145,15.864999771118164,0.015558332984215273 6549,2006-02-27,16.260000228881836,16.424999237060547,16.239999771118164,16.370000839233402,227000.0,-0.007931614741163773,-1.466634453995219,-1.466697184710438,73.90514410418035,61.1248885332422,-0.7284758130242039,-1.0356366679161013,-2.4157569119589084,-3.02105813238356,29.008251349000624,0.1849994659423828,0.057656296930296946,0.929500246047974,-0.3588479051996565,2.2178483972956027,0.28532617042415964,1.5736743216717883,-1.3733973841910814,70.97795897934527,17.003855491804103,0.6441740756238147,2,-0.6550006866455078,-0.7875003814697266,-2.4912500381469727,-2.7825002670288086,1.1450004577636719,0,0.023985201977777315,2.454564370513263,16.389999389648438,-1.267514809289397,16.385000228881836,-2.360008239746122,16.114999771118164,0.023985201977777315 6550,2006-02-28,16.145000457763672,16.309999465942386,16.069999694824222,16.25,215600.0,-0.0070725565497776754,1.133345766504968,0.9545359966707972,76.85014878787283,65.2558667434249,-0.4070181279919076,-0.8877892980158144,-2.2213375359711733,-2.9124088618850372,27.706769496631257,0.23999977111816406,0.18968237146976286,0.7647504329681389,-0.5702499701899733,2.099750836126253,0.09725023138908284,1.432250634547195,-1.1117258955798182,35.39334270577948,-22.802160415835807,0.6675002015790569,2,-0.4825010299682617,-0.6725006103515625,-2.337500810623169,-2.642500877380371,1.3699989318847656,1,0.022297844087691754,-1.466634453995219,16.260000228881836,2.454564370513263,16.389999389648438,-1.267514809289397,16.385000228881836,0.022297844087691754 6551,2006-03-01,16.399999618530273,16.405000686645508,16.125,16.129999160766598,164800.0,0.01579431115122576,-1.0000136239782016,-2.571444141689407,82.45936616599543,68.66442198265548,-0.4481246369735583,-1.1103242410762437,-2.3916717459536123,-3.1647558006212257,27.184445370917764,0.2800006866455078,0.3307996905527659,0.962999629974366,-0.4458273879201293,2.3718266478688594,0.2585861210271183,1.6674131389216136,-1.2317870762527683,64.04495345208908,-0.25561391543398315,0.7044135089472471,3,-0.4724998474121094,-0.9274997711181641,-2.5737500190734863,-2.8174996376037598,1.1300010681152344,2,0.03932929711991506,1.133345766504968,16.145000457763672,-1.466634453995219,16.260000228881836,2.454564370513263,16.389999389648438,0.03932929711991506 6552,2006-03-02,16.360000610351562,16.489999771118164,16.104999542236328,16.344999313354492,184800.0,-0.002438963970067154,1.8000055486582651,0.05556026505036732,85.23370943222942,71.88011014638776,-0.27826967497217936,-1.0526232530612916,-2.2676612598759487,-3.1204740031355165,26.30429333630358,0.38500022888183594,0.49895129166800345,0.8775005817413337,-0.5906257228608354,2.3456268863435046,0.1434374294402474,1.6115637340424183,-1.067645126387898,69.04782448762695,-2.862678120345265,0.7340631523010851,3,-0.43250083923339844,-0.8875007629394531,-2.385000705718994,-2.572500705718994,1.154998779296875,3,0.04431530850080523,-1.0000136239782016,16.399999618530273,1.133345766504968,16.145000457763672,-1.466634453995219,16.260000228881836,0.04431530850080523 6553,2006-03-03,16.350000381469727,16.5,16.145000457763672,16.350000381469727,187600.0,-0.0006112609112929324,1.3666696336609743,0.0,84.54204454248129,74.56239552031892,-0.20869704038494774,-0.9989346404800301,-2.1707441063315738,-3.107562864317355,25.98638994891428,0.3549995422363281,0.6481311184625671,0.807250356674194,-0.7009151501474378,2.3154158634958257,0.05316760326337899,1.561333110085009,-0.9434333911547963,65.11639254094115,-11.059099402972663,0.7540827534108159,3,-0.4225006103515625,-0.8775005340576172,-2.125000238418579,-2.562500476837158,0.8199996948242188,4,0.061773712863427255,1.8000055486582651,16.360000610351562,-1.0000136239782016,16.399999618530273,1.133345766504968,16.145000457763672,0.061773712863427255 6554,2006-03-06,16.020000457763672,16.350000381469727,15.875,15.875,192200.0,-0.020183481101325285,-5.551708715898029,100.0,74.95745014079307,76.13207620512236,0.1881154922653998,-0.6287110051922671,-1.7558698472072454,-2.7723101273341086,25.369200662219924,0.47500038146972656,0.7220642930462873,0.431250429153442,-1.0761765108881676,1.9386773691950516,-0.3224630408673619,1.184963899174246,-0.5083588816055773,23.2000732421875,-54.827505142553974,0.7537134700208045,3,0.25499916076660156,-0.5475006103515625,-1.7175004482269287,-2.2325005531311035,0.904998779296875,0,0.0705367745616372,1.3666696336609743,16.350000381469727,1.8000055486582651,16.360000610351562,-1.0000136239782016,16.399999618530273,0.0705367745616372 6555,2006-03-07,15.890000343322756,15.979999542236328,15.720000267028807,15.970000267028807,174200.0,-0.008114863341212697,4.200064850843097,-0.5517218699849799,70.01736780272508,77.05307239188798,0.3598801212740259,-0.44762773477499174,-1.5513945966033926,-2.63472604955704,25.511267635131762,0.30000019073486506,0.7446047582798947,0.25425028800964533,-1.227723201498593,1.7362237775178837,-0.48673645674447563,0.9952370327637645,-0.28169014818894844,21.794889037510387,-53.85715743697594,0.7409867447541196,3,0.3299994468688947,-0.4175004959106463,-1.581250190734865,-2.1025004386901873,1.0199995040893537,1,0.09534300255439465,-5.551708715898029,16.020000457763672,1.3666696336609743,16.350000381469727,1.8000055486582651,16.360000610351562,0.09534300255439465 6556,2006-03-08,15.6850004196167,15.850000381469727,15.574999809265135,15.84000015258789,144200.0,-0.012901190640452143,2.1428602568923534,1.9374985098825455,56.854853595358385,75.35440511480206,0.5559323865356092,-0.17646035427155837,-1.2743780399879636,-2.4222992127808016,25.702194620374097,0.31500053405762074,0.760539452162682,0.001500320434569602,-1.4178105601490998,1.4208112010182408,-0.7081551198572669,0.7111557607264043,1.034998893737793,11.891955423725314,-58.17360061262632,0.7096554402918354,3,0.35249948501586914,-0.21250057220458984,-1.200000286102295,-1.8975005149841309,1.2200002670288086,2,0.11667191081123729,4.200064850843097,15.890000343322756,-5.551708715898029,16.020000457763672,1.3666696336609743,16.350000381469727,0.11667191081123729 6557,2006-03-09,15.630000114440918,15.899999618530273,15.529999732971193,15.704999923706055,176600.0,-0.003506554268688067,-1.6909026595320635,0.48387057079044354,45.12194724822606,72.21578131331799,0.5504600256478618,-0.042933513605984075,-1.1473213190208522,-2.3606752669068296,26.214206331813315,0.36999988555908025,0.7642263170155807,-0.10475001335144007,-1.4310645369102275,1.2215645102073474,-0.7679072751308347,0.5584072484279545,1.067099208831788,10.309314839266431,-54.46848530694034,0.6631572617793938,3,0.38499975204467773,-0.1575002670288086,-1.1312499046325684,-1.8425002098083496,1.1050004959106445,3,0.12156113616718,2.1428602568923534,15.6850004196167,4.200064850843097,15.890000343322756,-5.551708715898029,16.020000457763672,0.12156113616718 6558,2006-03-10,15.600000381469727,15.625,15.404999732971193,15.614999771118164,190200.0,-0.0019193686981149316,11.571498637602078,0.19999237058606614,46.954312140586424,69.22124442847422,0.5102744653847253,0.0797590983370533,-1.035907449006956,-2.3275121975533857,26.493529199204723,0.2250003814697248,0.7441031659790767,-0.19099974632263184,-1.380752515327778,0.9987530226825161,-0.7858761308252049,0.40387663817994124,1.0504149581909203,20.6349750985209,-39.84308694953195,0.594876384502574,3,0.35249948501586914,-0.1275005340576172,-1.101250171661377,-1.8125004768371582,1.3999996185302734,4,0.12275634367633859,-1.6909026595320635,15.630000114440918,2.1428602568923534,15.6850004196167,4.200064850843097,15.890000343322756,0.12275634367633859 6559,2006-03-13,15.585000038146973,15.75,15.4350004196167,15.625,195000.0,-0.0009615604458941274,1.1724111849569367,2.666772634791455,42.39130040422375,65.39248349695765,0.4687509409424777,0.1866310052510176,-0.9410513019135252,-2.3054118421166923,27.50321390450605,0.3149995803833008,0.6638558465408053,-0.25825009346008265,-1.2991518996099956,0.7826517126898302,-0.77870099653504,0.2622008096148729,0.9906903651123073,31.304411284209756,-23.842537099230846,0.520450903074956,3,0.36749982833862305,-0.11250019073486328,-1.086249828338623,-1.7975001335144043,1.4399995803833008,0,0.10170035510217601,11.571498637602078,15.600000381469727,-1.6909026595320635,15.630000114440918,2.1428602568923534,15.6850004196167,0.10170035510217601 6560,2006-03-14,15.494999885559082,15.600000381469727,15.3149995803833,15.5,300600.0,-0.005774793222175112,1.7804837201512846,0.12500298023508094,31.547594381260282,59.73561996532041,0.5105410252232687,0.3696146823855173,-0.7722066037106003,-2.2060485266852954,28.223913970762876,0.2850008010864258,0.5712469846481909,-0.395250225067139,-1.261460891765605,0.4709604416313269,-0.8283555584163729,0.03785510828209304,1.0104490774829138,30.769280929612318,-19.190879550514428,0.4331053333492329,3,0.41249990463256836,-0.022500038146972656,-0.9774997234344482,-1.7074999809265137,1.505000114440918,1,0.0922877936149058,1.1724111849569367,15.585000038146973,11.571498637602078,15.600000381469727,-1.6909026595320635,15.630000114440918,0.0922877936149058 6561,2006-03-15,15.595000267028807,15.595000267028807,15.364999771118164,15.494999885559082,158600.0,0.0064537194067952885,3.5999923706347006,-19.999618539004032,23.841015267026037,52.91420950252005,0.31775869554958014,0.35557751403227655,-0.7908972092533322,-2.299202617992215,28.844239244610133,0.23000049591064275,0.4828186096289482,-0.3382498741149913,-1.031011422221395,0.3545116739914107,-0.6846306481681932,0.00813089993821059,0.8152127454004923,47.86336211744998,1.4949764677332098,0.34638077405320106,3,0.3124995231628436,-0.12250041961669744,-1.0500001907348615,-1.8075003623962385,1.07999897003174,2,0.08432186969329503,1.7804837201512846,15.494999885559082,1.1724111849569367,15.585000038146973,11.571498637602078,15.600000381469727,0.08432186969329503 6562,2006-03-16,15.774999618530273,15.779999732971193,15.489999771118164,15.595000267028807,164400.0,0.011542119167642806,2.0526379191783946,1.7999866486105516,31.750722190024277,47.0485070189137,0.0514620315042027,0.22076300607395893,-0.8991974812226164,-2.4395447022610135,28.66297911167221,0.2899999618530291,0.3951537553097122,-0.17975049018859934,-0.8203708332010784,0.4608698528238797,-0.5000606616948389,0.14055968131764018,0.5475963193353444,98.92470692469834,54.364247824490405,0.3203101715062396,3,0.057500362396240234,-0.30249977111816406,-1.244999647140503,-1.987499713897705,1.0400009155273402,3,0.07163239907707286,3.5999923706347006,15.595000267028807,1.7804837201512846,15.494999885559082,1.1724111849569367,15.585000038146973,0.07163239907707286 6563,2006-03-17,15.899999618530273,15.914999961853027,15.734999656677244,15.8149995803833,1182400.0,0.00792393046102946,2.130420360403723,0.47222413546462183,39.285685902523035,43.08497765910592,-0.16101597619900687,0.10674918018984414,-0.940540971025154,-2.5263925366469433,27.688114769240567,0.18000030517578303,0.26092936946503187,-0.05825047492981028,-0.6967624824974301,0.5802615326378113,-0.3775064787136202,0.26100552885399964,0.34198861073675957,97.49994436903357,53.9562062681037,0.31925600378381075,3,-0.252500057220459,-0.42749977111816406,-1.3949995040893555,-2.112499713897705,0.9300003051757812,4,0.052515786909086204,2.0526379191783946,15.774999618530273,3.5999923706347006,15.595000267028807,1.7804837201512846,15.494999885559082,0.052515786909086204 6564,2006-03-20,15.96500015258789,16.045000076293945,15.800000190734865,15.949999809265135,425600.0,0.004088084001075298,1.7999956403507136,0.17647454812689317,44.47851540331083,40.24732739250433,-0.2622132953612404,0.0643434519716024,-0.9208555758918546,-2.5490426624236164,26.754946107688227,0.24499988555908025,0.11682730484564807,-0.005499935150146129,-0.6340898122218199,0.6230899419215277,-0.31979487368598214,0.30879500338569166,0.2028289847684448,89.04111378633269,42.62954414014985,0.31429493853583707,3,-0.2850003242492676,-0.49250030517578125,-1.440000057220459,-2.1775002479553223,0.9349994659423828,0,0.06482930394738129,2.130420360403723,15.899999618530273,2.0526379191783946,15.774999618530273,3.5999923706347006,15.595000267028807,0.06482930394738129 6565,2006-03-21,16.139999389648438,16.295000076293945,15.96500015258789,16.0,430600.0,0.010961430340618028,-2.1428701180744776,9.333079026001819,41.612891714227345,38.55377607237866,-0.44479586444424335,-0.09380667728201075,-1.0070669810848027,-2.6784077110190623,27.061221602833474,0.3299999237060547,-0.026566395616821836,0.15574932098388672,-0.47515034013961355,0.786648982107387,-0.15970050957786341,0.47119915154563685,-0.8249998092651367,83.3332649696055,37.534862796593984,0.3154498305617503,3,-0.33499956130981445,-0.5674996376037598,-1.659999132156372,-2.352499485015869,1.3800010681152344,1,0.05483273000923661,1.7999956403507136,15.96500015258789,2.130420360403723,15.899999618530273,2.0526379191783946,15.774999618530273,0.05483273000923661 6566,2006-03-22,16.315000534057614,16.375,16.075000762939453,16.149999618530273,199800.0,0.010842698328812572,1.1052589310810992,1.1785831062670047,48.66468725167689,38.94741385053987,-0.5822648914378448,-0.26673147389415774,-1.0929623125368426,-2.806932441891128,26.830594332444967,0.2999992370605469,-0.1263142747064201,0.3207504272460895,-0.32503977607229473,0.9665406305644755,-0.0021446744131026207,0.6436455289052816,-0.9804009437561003,93.22040108190781,48.2824552498771,0.3228951016591928,3,-0.47000074386596324,-0.7100009918212855,-1.8350002765655482,-2.5275006294250453,1.4949989318847727,2,0.04198586843515262,-2.1428701180744776,16.139999389648438,1.7999956403507136,15.96500015258789,2.130420360403723,15.899999618530273,0.04198586843515262 6567,2006-03-23,16.5,16.530000686645508,16.084999084472653,16.344999313354492,258600.0,0.011339225245883267,3.139510126593541,0.9393928885190012,54.032246486788026,39.733851000117824,-0.7050167666147065,-0.4665963390736607,-1.189060020160893,-2.9450255892351436,26.144605189912205,0.4450016021728551,-0.1959052158985113,0.49999990463256694,-0.16227682811811306,1.1622766373832452,0.16886153825722872,0.8311382710079069,-1.1237843933105474,96.22633361283752,51.616716614556836,0.33113836637533933,3,-0.5774998664855957,-0.8375005722045898,-2.023749828338623,-2.7125000953674316,1.5,3,0.010606014367305905,1.1052589310810992,16.315000534057614,-2.1428701180744776,16.139999389648438,1.7999956403507136,15.96500015258789,0.010606014367305905 6568,2006-03-24,16.645000457763672,16.665000915527347,16.450000762939453,16.524999618530273,261400.0,0.008787906531131595,1.6874724331540492,0.7741955331323448,68.65670367110272,42.65222914088216,-0.7668362887698983,-0.6234793427496577,-1.2698490209088114,-3.046111493065787,25.50265452796081,0.21500015258789418,-0.19580608311814274,0.6322503089904785,-0.07023767206324649,1.3347382900442017,0.2810063184636178,0.983494299517341,-1.1995577462768559,97.68781028842795,48.28929601151218,0.3512439905268617,3,-0.6550002098083478,-0.7175006866455078,-2.1825003623962402,-2.8575005531311035,1.5349998474121094,4,0.010213281563152377,3.139510126593541,16.5,1.1052589310810992,16.315000534057614,-2.1428701180744776,16.139999389648438,0.010213281563152377 6569,2006-03-27,16.649999618530273,16.655000686645508,16.475000381469727,16.524999618530273,202400.0,0.0003003400798509137,1.6666289912404635,1.0416593817054756,74.5161026350325,47.42650783574573,-0.6759629398585076,-0.6300664767865882,-1.2308541424263915,-3.0076792211944046,24.82601205455493,0.18000030517578125,-0.15411286104829536,0.6177495002746589,-0.13358948484164657,1.3690884853909644,0.24208000771650617,0.9934189928328117,-1.1069922507202143,97.85695990757493,43.109241687938656,0.37566949255815274,3,-0.6349992752075195,-0.7224998474121094,-1.927499771118164,-2.6649999618530273,1.595001220703125,0,0.010810829387374543,1.6874724331540492,16.645000457763672,3.139510126593541,16.5,1.1052589310810992,16.315000534057614,0.010810829387374543 6570,2006-03-28,16.504999160766598,16.71500015258789,16.440000534057614,16.614999771118164,185200.0,-0.008708736401549233,-1.2916838859394983,-0.8800048828125284,77.5167228950208,53.390475349967375,-0.4164183408969784,-0.48139430940453565,-1.0310318303430108,-2.8159771400018183,24.62813732091815,0.274999618530277,-0.11341848497004747,0.4547491073608363,-0.3246869708348079,1.2341851855564823,0.06503106826301419,0.8444671464586584,-0.8722323091391555,67.18731373530689,6.728697389272952,0.3897180390978226,3,-0.40249919891357067,-0.577499389648434,-1.5587491989135707,-2.519999504089352,1.745000839233402,1,0.02393217072695264,1.6666289912404635,16.649999618530273,1.6874724331540492,16.645000457763672,3.139510126593541,16.5,0.02393217072695264 6571,2006-03-29,17.045000076293945,17.049999237060547,16.350000381469727,16.444999694824222,250800.0,0.03271741550953622,1.2950830949142473,-5.4545186572338045,85.82275962739595,59.39847950967535,-0.8147904508933159,-1.0230480011086804,-1.5270201684935447,-3.3106918741624902,24.476386965237424,0.6999988555908203,-0.04191962359226409,0.9624999999999986,0.07609692901773002,1.848903070982269,0.5192984645088643,1.4057015354911329,-1.3040098945704575,99.48195233408046,31.329818346117847,0.4432015354911348,3,-0.6525006294250488,-0.8625006675720215,-2.026250123977661,-3.060000419616699,1.6800003051757812,2,0.02786743205301323,-1.2916838859394983,16.504999160766598,1.6666289912404635,16.649999618530273,1.6874724331540492,16.645000457763672,0.02786743205301323 6572,2006-03-30,17.084999084472653,17.125,16.875,17.030000686645508,238600.0,0.0023466710472086483,2.703697424377287,0.09166393810021302,87.40549739024806,64.74512523053367,-0.7257439555813328,-1.0603096670532501,-1.5303385860329595,-3.3021576130765347,24.234064184586313,0.25,0.06800305055742584,0.9662490844726541,-0.021447970701167662,1.953946139646476,0.47240055688574145,1.460097612059565,-1.1869278161087173,94.83858900431385,19.821755788050183,0.49384852758691106,3,-0.6224989891052211,-0.8649992942810023,-1.8937485218048042,-2.9274988174438423,1.385000228881836,3,0.04243490900322233,1.2950830949142473,17.045000076293945,-1.2916838859394983,16.504999160766598,1.6666289912404635,16.649999618530273,0.04243490900322233 6573,2006-03-31,17.360000610351562,17.360000610351562,17.049999237060547,17.155000686645508,302400.0,0.01609608080862235,2.024404767442942,3.727379920236065,89.53227515924637,69.75109853674874,-0.862573739655403,-1.3236279345650104,-1.7735731519452251,-3.526134857271222,24.08117040395602,0.3100013732910156,0.19937841936531697,1.1907505989074707,0.06030473331222197,2.321196464502721,0.6255276661098463,1.755973531705095,-1.2901593195585797,100.0,18.650221354588524,0.565222932797625,3,-0.6975002288818359,-1.0225005149841309,-1.8875007629394531,-2.9875011444091797,1.2649993896484375,4,0.03686632299233983,2.703697424377287,17.084999084472653,1.2950830949142473,17.045000076293945,-1.2916838859394983,16.504999160766598,0.03686632299233983 6574,2006-04-03,17.149999618530273,17.364999771118164,17.040000915527347,17.290000915527347,454400.0,-0.012096830900804711,1.2413790835487084,-0.6829334102476006,84.98938458839815,74.57070885610105,-0.5216617471070926,-1.0800018848043678,-1.5308502396079646,-3.275153503314847,24.713580362794797,0.32499885559081676,0.31298470854469684,0.9242496490478516,-0.284996463972103,2.133495762067806,0.31962659253787606,1.5288727055578288,-0.8737328366079176,78.81770621927569,-8.561269299806881,0.6046230565099769,4,-0.42999935150146484,-0.809999942779541,-1.6274998188018799,-2.7775001525878906,1.75,0,0.0600583504114256,2.024404767442942,17.360000610351562,2.703697424377287,17.084999084472653,1.2950830949142473,17.045000076293945,0.0600583504114256 6575,2006-04-04,17.405000686645508,17.469999313354492,16.979999542236328,17.075000762939453,404000.0,0.01486886727622494,1.1304468613556355,-2.3571204751978256,85.9126594422147,78.70937243282748,-0.6463191965658233,-1.2813804696391813,-1.748363275080635,-3.4892712433839286,25.866621821731385,0.48999977111816406,0.4182556001172699,1.1035006999969497,-0.20307819235841862,2.4100795923523197,0.4502112538192655,1.7567901461746338,-0.9327619666679077,94.19654565209247,1.7439652054794976,0.6532894461776848,4,-0.6275014877319336,-1.0125012397766113,-1.866250991821289,-3.032501220703125,0.8400001525878906,1,0.048262000542890204,1.2413790835487084,17.149999618530273,2.024404767442942,17.360000610351562,2.703697424377287,17.084999084472653,0.048262000542890204 6576,2006-04-05,17.514999389648438,17.6200008392334,17.280000686645508,17.399999618530273,293000.0,0.0063199482139251195,1.0922914404765398,0.34848423547091295,85.51016070757098,82.2069184573589,-0.6349711807056266,-1.314653730098179,-1.826398729267991,-3.5538989862161756,27.547345290262808,0.3400001525878906,0.5209689061744136,1.1219994544982903,-0.2570940069099841,2.5010929159065665,0.4324527237941531,1.8115461852024275,-0.8432085509954597,85.90586157016858,-5.491419046706227,0.689546730704138,4,-0.529998779296875,-1.047499179840088,-1.9474997520446777,-3.1424999237060547,0.49500083923339844,2,0.04196406714041667,1.1304468613556355,17.405000686645508,1.2413790835487084,17.149999618530273,2.024404767442942,17.360000610351562,0.04196406714041667 6577,2006-04-06,17.530000686645508,17.530000686645508,17.399999618530273,17.510000228881836,295400.0,0.0008564828729560325,11.999809269502194,0.1739173701756423,84.82902360217655,84.00384289414488,-0.545910221512635,-1.243782754416241,-1.8034453856614583,-3.524019334250511,29.219962036569196,0.13000106811523438,0.6265938877044057,1.0420007228851311,-0.3769774904004102,2.4609789361706724,0.3325116162423605,1.7514898295279018,-0.6685678478764459,85.93750465660344,-4.49418061518584,0.7094891066427711,4,-0.5450000762939453,-1.0625004768371582,-1.830000877380371,-3.157501220703125,0.4699993133544922,3,0.0681688333152537,1.0922914404765398,17.514999389648438,1.1304468613556355,17.405000686645508,1.2413790835487084,17.149999618530273,0.0681688333152537 6578,2006-04-07,17.514999389648438,17.594999313354492,17.375,17.520000457763672,405200.0,-0.0008557499377908062,1.8387231738531207,-0.25004768262445165,83.84270819625151,85.040132400947,-0.44088523046245953,-1.1362127570404361,-1.752299059906825,-3.4657645734330664,31.36177651137484,0.2199993133544922,0.7152257204450834,0.9312494754791274,-0.4938595367138774,2.356358487672134,0.218694969382625,1.6438039815756298,-0.5018529507865068,83.5935567509574,-6.72428426358276,0.7125545060965033,4,-0.529998779296875,-1.047499179840088,-1.8149995803833008,-3.1424999237060547,0.5550003051757812,4,0.054524690664303765,11.999809269502194,17.530000686645508,1.0922914404765398,17.514999389648438,1.1304468613556355,17.405000686645508,0.054524690664303765 6579,2006-04-10,17.170000076293945,17.5,17.084999084472653,17.5,310200.0,-0.019697363709780702,1.5151576452908924,65.98588863463006,70.93493240168057,84.30882234613142,-0.016055159610129266,-0.7023928773448276,-1.3811883724257363,-3.0810747263176186,32.89889532040588,0.4300003051757848,0.7773422625813318,0.5070001602172844,-0.8593257807607699,1.8733261011953406,-0.17616281027174452,1.1901631307063116,0.4500007629394531,29.687523283017182,-58.972747191164714,0.683162970489028,4,-0.1849994659423828,-0.7024998664855957,-1.4700002670288086,-2.7450003623962402,0.7999992370605469,0,0.08474082220389301,1.8387231738531207,17.514999389648438,11.999809269502194,17.530000686645508,1.0922914404765398,17.514999389648438,0.08474082220389301 6580,2006-04-11,16.924999237060547,17.190000534057614,16.694999694824222,17.190000534057614,391200.0,-0.014269122780707688,2.735837106026519,0.8030344189810025,62.05528888741463,81.66799226391126,0.32943121915508655,-0.36339872491345204,-1.1023909611846712,-2.796606714631757,34.351162835087116,0.49500083923339133,0.7981972006906339,0.1904993534088142,-1.063521204329394,1.4445199111470224,-0.4365109254602899,0.8175096322779183,0.684301567077636,24.864784614210574,-60.607162373317706,0.6270102788691037,4,0.23250102996826172,-0.45749902725219727,-1.0512495040893555,-2.489999771118164,0.75,1,0.11669131288024426,1.5151576452908924,17.170000076293945,1.8387231738531207,17.514999389648438,11.999809269502194,17.530000686645508,0.11669131288024426 6581,2006-04-12,16.90999984741211,16.934999465942386,16.75,16.875,214600.0,-0.0008862269024859648,3.3529754959157057,-0.1320742494799819,58.68642115795239,78.47698379365622,0.3612570049577819,-0.25806262304059047,-1.0567798659366652,-2.741826694720169,35.88191269083744,0.18499946594238637,0.8133581895765118,0.10974998474121023,-1.0249260017035589,1.2444259711859775,-0.4575880084811743,0.6770879779635948,0.6627289123535149,23.88891596854115,-57.73493691967342,0.5673379932223838,4,0.24750041961669922,-0.44249963760375977,-1.0637500286102295,-2.4625000953674316,0.9200000762939453,2,0.07894742778638153,2.735837106026519,16.924999237060547,1.5151576452908924,17.170000076293945,1.8387231738531207,17.514999389648438,0.07894742778638153 6582,2006-04-13,16.905000686645508,17.049999237060547,16.579999923706055,16.860000610351562,341000.0,-0.00029563340104743485,1.8059896945369658,1.2857220708446866,55.85585275976632,74.73515908260286,0.37776422573942625,-0.17293232618244403,-1.0265599413855497,-2.7036178291453545,36.8747486727685,0.4699993133544922,0.839798150008928,0.04825077056884908,-0.9789134528442602,1.0754149939819584,-0.4653313411377056,0.5618328822754037,0.63261891052246,32.019798854462636,-45.60691825879715,0.5135821117065551,4,0.19499969482421875,-0.4375004768371582,-1.150000810623169,-2.4400010108947754,0.7649993896484375,3,0.06536524681180578,3.3529754959157057,16.90999984741211,2.735837106026519,16.924999237060547,1.5151576452908924,17.170000076293945,0.06536524681180578 6583,2006-04-17,16.735000610351562,16.889999389648438,16.670000076293945,16.815000534057614,435600.0,-0.010056200496237788,-1.095221660112079,-1.7777730682828863,51.781988421573715,71.04544839740015,0.5026429409364148,0.06622686648058362,-0.8229619745031744,-2.498824032408171,37.630935753184545,0.2350006103515625,0.7864146851434484,-0.1634993553161621,-1.0898567437333355,0.7628580331010113,-0.6266780495247488,0.2996793388924246,0.7451618064086922,16.847899325171817,-55.814827085987396,0.46317869420858665,4,0.36499977111816406,-0.2675004005432129,-0.99125075340271,-2.262500762939453,0.6849994659423828,0,0.07559004144080883,1.8059896945369658,16.905000686645508,3.3529754959157057,16.90999984741211,2.735837106026519,16.924999237060547,0.07559004144080883 6584,2006-04-18,17.0,17.055000305175778,16.735000610351562,16.735000610351562,260400.0,0.015835039138541784,-1.415097598894428,-3.3124955296475256,59.880244536271235,68.15295785229532,0.2392926801348807,-0.12359396035517634,-1.0491407328718516,-2.726257327543344,38.30008467213569,0.3199996948242152,0.7301800921658277,0.04975004196166921,-0.7660769100645517,0.8655769939878901,-0.35816343405144124,0.45766351797477967,0.4261526671770035,68.85240263151353,-4.3169154033906665,0.4079134760131112,4,0.10000038146972656,-0.5324997901916504,-1.2875001430511475,-2.5275001525878906,0.39999961853027344,1,0.06294115851907178,-1.095221660112079,16.735000610351562,1.8059896945369658,16.905000686645508,3.3529754959157057,16.90999984741211,0.06294115851907178 6585,2006-04-19,17.024999618530273,17.049999237060547,16.850000381469727,16.995000839233402,437600.0,0.0014705657958984375,4.0000953697963855,0.1132032014740466,49.49747635944002,64.15154848028077,0.17290397556723036,-0.08315549677727319,-1.029393118438291,-2.7085336290667392,38.52039879540733,0.1999988555908203,0.6324404097068346,0.030499649047850852,-0.6908142007772788,0.7518134988729805,-0.330157275864714,0.3911565739604157,0.35038388403847165,93.68407104165316,22.858189413182288,0.360656924912565,4,0.0625,-0.5574994087219238,-1.312499761581421,-2.552499771118164,0.49500083923339844,2,0.055506591248064785,-1.415097598894428,17.0,-1.095221660112079,16.735000610351562,1.8059896945369658,16.905000686645508,0.055506591248064785 6586,2006-04-20,17.0,17.125,16.875,17.0,712800.0,-0.0014684064076608827,1.0,0.0,47.84812693752605,60.04255996198627,0.13093799901250236,-0.0044334869187920845,-0.9519218224363328,-2.6395642939159423,38.67119622737667,0.25,0.55295199384447,-0.028749942779541016,-0.6754003382689469,0.6179004527098648,-0.35207514052424216,0.2945752549651601,0.3276604878369831,77.06422339424016,8.89261452981684,0.32332519774470236,4,0.08749961853027344,-0.5074996948242188,-1.3100001811981201,-2.4900002479553223,0.3950004577636719,3,0.03970583747414991,4.0000953697963855,17.024999618530273,-1.415097598894428,17.0,-1.095221660112079,16.735000610351562,0.03970583747414991 6587,2006-04-21,16.674999237060547,17.075000762939453,16.600000381469727,17.075000762939453,881600.0,-0.019117691937614922,1.3749928474699118,-100.0,33.08639858941079,54.40297000567064,0.3597320618158797,0.35241868563439027,-0.5731143268265697,-2.273634009653364,38.20231800176474,0.47500038146972656,0.43149068237599764,-0.3625006675720215,-0.9832432296183242,0.25824189447428125,-0.6728719485951729,-0.052129386548870116,0.6078016169285796,14.285506682991162,-47.800358570232724,0.31037128102315226,4,0.36500072479248047,-0.11999893188476562,-0.984999418258667,-2.107499599456787,0.14000129699706676,4,0.06926541166361755,1.0,17.0,4.0000953697963855,17.024999618530273,-1.415097598894428,17.0,0.06926541166361755 6588,2006-04-24,16.815000534057614,16.850000381469727,16.5,16.639999389648438,562400.0,0.008395880264024935,1.8571361842258916,-0.43750119208833915,41.432256503516044,51.124894905874584,0.1229201149905812,0.23800923879051794,-0.6523817828949454,-2.3684423932461556,37.35950428873124,0.35000038146972656,0.30133668650968914,-0.23099937438965057,-0.8334996844855667,0.3715009357062655,-0.5322495294376104,0.07025078065830925,0.4256322641145296,50.40008544921818,-9.174015941142116,0.3012501550479588,4,0.02999973297119496,-0.13750028610229137,-1.1625006198883021,-2.247500896453854,0.1949996948242223,0,0.050847428788633575,1.3749928474699118,16.674999237060547,1.0,17.0,4.0000953697963855,17.024999618530273,0.050847428788633575 6589,2006-04-25,16.829999923706055,16.90999984741211,16.700000762939453,16.815000534057614,541000.0,0.0008920243337524614,1.4,0.0857102374906216,33.236130851889655,47.92276623526069,0.061038644951825205,0.25000429768188326,-0.6073162885063219,-2.335866622939985,36.53217747020202,0.20999908447265625,0.1682776692944401,-0.22500000000000142,-0.8076439231663421,0.3576439231663393,-0.5163219615831736,0.06632196158317072,0.35138225061231765,52.79998779296875,-2.2956884927410215,0.2913219615831707,4,-0.017499923706054688,-0.11999940872192383,-1.2700002193450928,-2.262500286102295,0.8099994659423828,1,0.035056456046493434,1.8571361842258916,16.815000534057614,1.3749928474699118,16.674999237060547,1.0,17.0,0.035056456046493434 6590,2006-04-26,16.899999618530273,17.020000457763672,16.795000076293945,16.825000762939453,272000.0,0.004159221339366637,-2.3333333333333335,5.000127161748561,31.64181041992387,44.917809486590855,-0.014393841748919556,0.2225232247689135,-0.615682868816215,-2.359796186796178,35.66319120691041,0.22500038146972656,0.03369626924497027,-0.17475032806396484,-0.7031489431467328,0.35364828701880313,-0.4389496356053506,0.08944897947742092,0.2268719818426277,63.99993896484375,12.272725333073915,0.2641993075413845,4,-0.08749961853027344,-0.1074991226196289,-1.3237497806549072,-2.2624998092651367,0.6750011444091797,2,0.02958579948438378,1.4,16.829999923706055,1.8571361842258916,16.815000534057614,1.3749928474699118,16.674999237060547,0.02958579948438378 6591,2006-04-27,17.520000457763672,17.579999923706055,17.075000762939453,17.225000381469727,579600.0,0.03668644101941809,1.4337367117230984,3.93339436942092,49.78069680109288,44.242792157849365,-0.6020817930986375,-0.3795256582198405,-1.1713781931987306,-2.9306917805532073,34.65980287324007,0.6800003051757812,-0.03412453736074639,0.421500492095948,-0.1427513932019373,0.9857523773938333,0.13937454944700534,0.7036264347448906,-1.0200004577636719,94.4444935017687,45.10128557643908,0.2821259426489435,4,-0.48000049591064453,-0.6724996566772461,-1.8312506675720215,-2.8600006103515625,-0.5200004577636719,3,0.0,-2.3333333333333335,16.899999618530273,1.4,16.829999923706055,1.8571361842258916,16.815000534057614,0.0 6592,2006-04-28,17.809999465942386,17.954999923706055,17.389999389648438,17.645000457763672,563600.0,0.016552454372237513,1.4835192474565186,0.5593185271393131,55.77299924228574,44.686237804595144,-0.8383700463103416,-0.6455207294285898,-1.4120411838483307,-3.1739513219691506,33.72608231320451,0.5650005340576172,-0.05140840049936557,0.675249481201174,0.02765085790738553,1.3228481044949625,0.35145016955427977,0.9990487928480682,-1.2883994674682668,90.03433227719111,43.16368618083425,0.3237993116468942,4,-0.582499504089359,-0.7899999618530309,-2.084999799728397,-3.149999618530277,-0.7150001525878942,4,-0.02330146101196162,1.4337367117230984,17.520000457763672,-2.3333333333333335,16.899999618530273,1.4,16.829999923706055,-0.02330146101196162 6593,2006-05-01,18.0,18.5049991607666,17.96500015258789,18.350000381469727,1082400.0,0.010668194259126462,-1.5714233813652072,-2.1212271839272665,67.29166782564604,45.509729281192335,-0.9276077580159701,-0.8275443433196656,-1.5651160564296127,-3.3140363161663142,32.68167380541441,0.6949996948242152,-0.04837081524975417,0.8332500457763672,0.08358153322642181,1.5829185583263126,0.4584157895013945,1.2080843020513399,-1.4210640045166016,72.02218232578389,22.028789826271662,0.37483425627497247,5,-0.4975004196166992,-0.5725002288818359,-2.2075002193450928,-3.312500476837158,-1.010000228881836,0,-0.06583330366346596,1.4835192474565186,17.809999465942386,1.4337367117230984,17.520000457763672,-2.3333333333333335,16.899999618530273,-0.06583330366346596 6594,2006-05-02,18.18000030517578,18.225000381469727,17.875,18.1299991607666,622600.0,0.010000016954210045,3.999959128622226,-0.142860256892333,76.87369507895691,48.55153136113866,-1.031048194838533,-0.9764881414692574,-1.7017915934548746,-3.4381766762612216,31.51699915819355,0.35000038146972656,-0.027566434364228343,0.9617503166198738,0.08601131403239393,1.8374893192073536,0.5238808153261338,1.3996198179136137,-1.485500519775389,80.99420879567043,26.672909338393474,0.43786950129374064,5,-0.6775007247924805,-0.7525005340576172,-2.221250295639038,-3.455000877380371,-0.8549995422363281,1,-0.06435643875984154,-1.5714233813652072,18.0,1.4835192474565186,17.809999465942386,1.4337367117230984,17.520000457763672,-0.06435643875984154 6595,2006-05-03,18.2450008392334,18.299999237060547,18.045000076293945,18.200000762939453,347400.0,0.0035753868518424436,2.2903781548798348,0.8999809269502194,77.98743949066998,51.900343867043546,-1.0111226347967026,-1.028039433740819,-1.726493267183308,-3.443897285319963,30.17625296228843,0.25499916076660156,0.024375837914590193,0.9847508430480971,-0.002208952049851831,1.971710638146046,0.49127094549912087,1.4782307405970734,-1.4418710913110324,81.81827882267106,22.670634207294448,0.493479897548975,5,-0.7425012588500977,-0.8175010681152344,-2.2737507820129395,-3.4975013732910156,-1.0450000762939453,2,-0.0331598477257391,3.999959128622226,18.18000030517578,-1.5714233813652072,18.0,1.4835192474565186,17.809999465942386,-0.0331598477257391 6596,2006-05-04,18.25,18.295000076293945,18.149999618530273,18.25,208200.0,0.00027400167369973083,2.2222269317170347,0.0,78.19704788844132,56.91263823360249,-0.9165472591823018,-1.027849233253054,-1.6983640820088297,-3.388187269223341,28.557839073035375,0.14500045776367188,0.037238452855049786,0.9529999732971177,-0.12448465090720973,2.030484597501445,0.4142576611949558,1.4917422853992797,-1.3447580873069782,77.13011541599882,13.949894752038091,0.5387423121021635,5,-0.7475004196166992,-0.8225002288818359,-2.2350001335144043,-3.0550003051757812,-1.2999992370605469,3,-0.03698625956496149,2.2903781548798348,18.2450008392334,3.999959128622226,18.18000030517578,-1.5714233813652072,18.0,-0.03698625956496149 6597,2006-05-05,18.725000381469727,18.98500061035156,18.25,18.274999618530273,592800.0,0.02602741816272469,-1.9400024414062358,100.0,86.98883598577643,61.97448039829809,-1.1959401364224718,-1.4848626165089307,-2.142737790330152,-3.8003774089097035,27.147065760796185,0.735000610351559,0.09769875920949289,1.3682503700256348,0.11772485604667793,2.6187758840045916,0.7429876130361563,1.9935131270151132,-1.7237730338922894,76.57656883634638,7.224332390846243,0.6252627569894788,5,-0.8824996948242188,-0.9825000762939453,-2.4375009536743164,-3.220000743865967,-1.4449996948242188,4,-0.09212284893605605,2.2222269317170347,18.25,2.2903781548798348,18.2450008392334,3.999959128622226,18.18000030517578,-0.09212284893605605 6598,2006-05-08,18.46999931335449,18.7549991607666,18.395000457763672,18.75,274400.0,-0.013618214308160237,1.4827581670974659,-0.6222226931717114,77.42533768227432,66.88439226834085,-0.7615771572675669,-1.2170455086591367,-1.8596028906529192,-3.482772570462366,25.56882597318096,0.3599987030029297,0.16590667289593242,1.065499305725094,-0.27980806984077233,2.4108066812909605,0.3928456179421609,1.7381529935080273,-1.3100701047551233,53.603512268884316,-15.158774456939398,0.6726536877829337,5,-0.5799989700317347,-0.7274990081787074,-2.1287493705749476,-2.9274992942810023,0.05000114440918324,0,-0.07444504878816216,-1.9400024414062358,18.725000381469727,2.2222269317170347,18.25,2.2903781548798348,18.2450008392334,-0.07444504878816216 6599,2006-05-09,18.625,18.729999542236328,18.32999992370605,18.3700008392334,404800.0,0.008392024494199068,-1.3880503538547961,-0.9107090551154168,78.46972443935208,72.08749382605508,-0.7098261162128487,-1.3254065076560764,-1.9798976628662714,-3.573233426876369,25.13198777719451,0.399999618530277,0.31066988193111555,1.1477499961853042,-0.29779309714840707,2.5932930895190154,0.42497844951844854,1.8705215428521598,-1.319065079260458,61.70208448738029,-3.7463384261318,0.7227715466668552,5,-0.5949993133544922,-0.8824996948242188,-2.124999761581421,-2.8324995040893555,-0.6000003814697266,1,-0.08778524718828651,1.4827581670974659,18.46999931335449,-1.9400024414062358,18.725000381469727,2.2222269317170347,18.25,-0.08778524718828651 6600,2006-05-10,18.899999618530273,18.899999618530273,18.53499984741211,18.625,469800.0,0.014765080189544921,1.6545474722393692,1.0784334258338133,81.04571211657496,75.5613844166642,-0.750180380324899,-1.5229394727325882,-2.212572933049657,-3.780480849082025,26.196117898419892,0.36499977111816406,0.44445205626742634,1.3239995956420891,-0.22857244328017146,2.8765716345643497,0.5477135761809571,2.100285615103221,-1.4597394426217711,89.82025259204983,24.77367905449003,0.7762860194611307,5,-0.7124996185302734,-1.1574993133544922,-2.369999647140503,-3.104999542236328,-1.539999008178711,2,-0.08333327446454719,-1.3880503538547961,18.625,1.4827581670974659,18.46999931335449,-1.9400024414062358,18.725000381469727,-0.08333327446454719 6601,2006-05-11,18.2450008392334,18.934999465942386,18.100000381469727,18.905000686645508,300800.0,-0.03465602076810037,1.3194502577578906,-2.4000027743291326,73.1563569542523,77.4928686068827,0.020645982331572554,-0.8040202252977657,-1.5302089548961817,-3.0605314754463784,26.80680408649968,0.8349990844726598,0.5905667604940916,0.6022507667541497,-0.9445404226599798,2.149041956168279,-0.17114482795291508,1.3756463614612144,-0.6811614285694532,16.38422827832203,-52.8078453990632,0.773395594707065,5,0.1849994659423828,-0.5025005340576172,-1.660001516342163,-2.397500991821289,-1.1700000762939453,3,-0.057275967565143304,1.6545474722393692,18.899999618530273,-1.3880503538547961,18.625,1.4827581670974659,18.46999931335449,-0.057275967565143304 6602,2006-05-12,18.010000228881836,18.3700008392334,18.0,18.0,230200.0,-0.01288027402258185,-72.99847415601755,-0.015151865445192614,67.1448993620645,77.47656099981808,0.3207281916059159,-0.5080386427659036,-1.2687201773223933,-2.762245432202464,27.923667400583206,0.37000083923339844,0.7424364093782785,0.31200017929077006,-1.2024371137410377,1.8264374723225778,-0.4452184672251356,1.0692188258066757,-0.3324679222428806,1.069543806825248,-67.58732465681358,0.7572186465159043,5,0.4200000762939453,-0.2674999237060547,-1.2837498188018799,-2.0874996185302734,-0.8950004577636719,4,-0.05885616060362442,1.3194502577578906,18.2450008392334,1.6545474722393692,18.899999618530273,-1.3880503538547961,18.625,-0.05885616060362442 6603,2006-05-15,18.0,18.049999237060547,17.604999542236328,17.899999618530273,285200.0,-0.0005552597864934006,3.450022411474675,9.999809269502194,66.81033892146054,76.35841031565181,0.36959531646994037,-0.41993914753341244,-1.2314794695343814,-2.6877367497175655,28.713940701623898,0.44499969482421875,0.8209826892531709,0.23874998092651367,-1.2106089605788313,1.6881089224318586,-0.4859294898261588,0.9634294516791861,0.985000610351559,29.699284242287703,-39.27121829902197,0.7246794707526723,5,0.2950000762939453,-0.25749969482421875,-1.273749589920044,-2.0774993896484375,-0.7600002288818359,0,-0.039999961853027344,-72.99847415601755,18.010000228881836,1.3194502577578906,18.2450008392334,1.6545474722393692,18.899999618530273,-0.039999961853027344 6604,2006-05-16,18.06999969482422,18.290000915527344,18.0,18.049999237060547,161400.0,0.0038888719346787948,-3.8333916139492006,0.20000381468271378,66.81033892146054,75.11651025240631,0.31553274950272225,-0.4275897580981862,-1.2622251317148176,-2.692166043566374,29.282326079303576,0.29000091552734375,0.8666440521761167,0.2552496910095208,-1.1542389191024292,1.6647383011214707,-0.4494946140464542,0.9599939960654957,0.8874008941650366,34.962419493390875,-33.206014361544796,0.7047443050559746,5,0.22500038146972656,-0.3274993896484375,-1.3437492847442627,-2.1474990844726562,-1.1549987792968714,1,0.024903197041466818,3.450022411474675,18.0,-72.99847415601755,18.010000228881836,1.3194502577578906,18.2450008392334,0.024903197041466818 6605,2006-05-17,17.969999313354492,18.25,17.905000686645508,17.969999313354492,254600.0,-0.0055340555151404125,-4.307793884617642,0.0,57.60132947310154,72.82809709514635,0.41618852106085313,-0.266843596234537,-1.1191324642204457,-2.531780232659962,29.79299446967174,0.3449993133544922,0.865550914647855,0.10799932479858398,-1.2525246942595984,1.4685233438567664,-0.5722626847305072,0.7882613343276752,0.9603532546997045,27.44359338766641,-35.85609495814321,0.6802620095290907,5,0.3250007629394531,-0.22749900817871094,-1.2437489032745361,-2.0474987030029297,-1.4200000762939453,2,0.0030606737494367486,-3.8333916139492006,18.06999969482422,3.450022411474675,18.0,-72.99847415601755,18.010000228881836,0.0030606737494367486 6606,2006-05-18,17.674999237060547,18.13500022888184,17.610000610351562,17.989999771118164,241000.0,-0.016416254177300638,-1.3595605789796437,-100.0,47.72343785682346,68.46527508081824,0.6940321025349618,0.08571312982269319,-0.7769707876082492,-2.1782954536571104,29.882185109366223,0.524999618530277,0.8170447191232952,-0.22075071334838725,-1.5235021120871792,1.0820006853904047,-0.8721264127177832,0.43062498602100874,1.2288462704772911,9.150271391564297,-48.67050445387931,0.6513756993693964,5,0.5950002670288086,0.06750106811523438,-0.8624989986419678,-1.7524986267089844,-0.3849983215331996,3,-0.017821705250685493,-4.307793884617642,17.969999313354492,-3.8333916139492006,18.06999969482422,3.450022411474675,18.0,-0.017821705250685493 6607,2006-05-19,17.829999923706055,17.950000762939453,17.524999618530273,17.584999084472653,210800.0,0.008769487600344794,-1.3287748543359548,-0.7777791233477355,47.098976997913645,65.09567944922262,0.4455822376683827,0.022850400035576257,-0.8802632868819273,-2.2737155405365073,30.90603862837682,0.4250011444091797,0.7597813273207343,-0.12350006103515554,-1.2940964151630965,1.0470962930927854,-0.7087982380991278,0.4617981160288167,1.0478686645257547,39.86925334284097,-15.48778792011126,0.5852981770639707,5,0.39999961853027344,-0.08749961853027344,-1.0174996852874756,-1.9074993133544922,-0.6000003814697266,4,-0.04234431654499249,-1.3595605789796437,17.674999237060547,-4.307793884617642,17.969999313354492,-3.8333916139492006,18.06999969482422,-0.04234431654499249 6608,2006-05-22,17.670000076293945,17.90999984741211,17.40999984741211,17.514999389648438,220000.0,-0.00897363141316565,-1.73972774540799,0.6326536967403821,41.237114753496655,60.958722817460895,0.5365971983704085,0.263709459803799,-0.6683812244697407,-2.0503889858976425,32.22154304365803,0.5,0.6943471792589229,-0.32624988555908274,-1.3782199825360593,0.7257202114178938,-0.8522349340475728,0.1997351629294073,1.1537537531498039,29.545444693459107,-21.636378930844042,0.5259850484884887,5,0.5024995803833008,0.07250022888183594,-0.8862497806549072,-1.7474994659423828,-0.08500099182129262,0,-0.031409185216720426,-1.3287748543359548,17.829999923706055,-1.3595605789796437,17.674999237060547,-4.307793884617642,17.969999313354492,-0.031409185216720426 6609,2006-05-23,17.420000076293945,17.934999465942386,17.40999984741211,17.795000076293945,240800.0,-0.014148273849494797,-1.6582228360068554,-2.419344121085338,36.672044627626555,56.02831531868886,0.6679327344867936,0.5904497998443006,-0.3678507525450456,-1.739389994627965,33.452299388964434,0.524999618530277,0.5397928210439282,-0.6057498931884773,-1.5473124157581282,0.3358126293811736,-1.0765311544733045,-0.13496863190365005,1.3189285142279061,1.1905032220562124,-44.211009857775146,0.47078126128482567,5,0.7524995803833008,0.32250022888183594,-0.6362497806549072,-1.4974994659423828,0.7549991607666016,1,-0.010332968104904583,-1.73972774540799,17.670000076293945,-1.3287748543359548,17.829999923706055,-1.3595605789796437,17.674999237060547,-0.010332968104904583 6610,2006-05-24,17.399999618530273,17.504999160766598,16.760000228881836,17.370000839233402,374600.0,-0.0011481318987415223,5.208379692914291,-0.07999674479165719,36.33441007471775,51.93698788762947,0.5059925921316619,0.6849472309801499,-0.29360898323684737,-1.6586859339553506,34.56424393397014,0.7449989318847621,0.4260268728794969,-0.6507503509521477,-1.4871353759394843,0.18563467403518885,-1.068942863445816,-0.23255783845847944,1.259193247404994,46.54541015624988,4.944306997974913,0.418192512493668,5,0.16500091552734375,0.3425006866455078,-0.6162493228912354,-1.477499008178711,0.7399997711181676,2,-0.02787348928941491,-1.6582228360068554,17.420000076293945,-1.73972774540799,17.670000076293945,-1.3287748543359548,17.829999923706055,-0.02787348928941491 6611,2006-05-25,17.520000457763672,17.729999542236328,17.305000305175778,17.524999618530273,247000.0,0.006896600107140438,1.0481939893096472,-0.1666454730417288,28.130696510351996,47.60207645966141,0.3043399077671367,0.5954767967545038,-0.36007955675443526,-1.716828771429526,34.23127960669137,0.4249992370605504,0.2858198328270234,-0.5307495117187493,-1.3671345367060859,0.3056355132685873,-0.9489420242124176,-0.112556999225081,0.9872569972073215,63.86553679017412,25.586116494178178,0.418192512493668,5,0.005000114440917969,0.22249984741210938,-0.7425005435943604,-1.5974998474121094,0.47500038146972656,3,-0.05536536503189915,5.208379692914291,17.399999618530273,-1.6582228360068554,17.420000076293945,-1.73972774540799,17.670000076293945,-0.05536536503189915 6612,2006-05-26,17.395000457763672,17.719999313354492,17.299999237060547,17.604999542236328,203600.0,-0.0071347030099310205,-1.0999923706345724,42.00686760778329,29.523846200237415,43.459132823969945,0.3720533680258242,0.724961129629925,-0.18770092873330668,-1.5366960100317613,33.20521108486516,0.4200000762939453,0.09011267609410112,-0.6349995613098152,-1.5159380538081244,0.24593893118849408,-1.0754688075589698,-0.19453031506066054,0.9724764191201878,54.04260776120937,16.970347944659537,0.44046924624915534,5,0.13000011444091797,0.3474998474121094,-0.6050004959106445,-1.4724998474121094,0.654998779296875,4,-0.006036190829156407,1.0481939893096472,17.520000457763672,5.208379692914291,17.399999618530273,-1.6582228360068554,17.420000076293945,-0.006036190829156407 6613,2006-05-30,16.815000534057614,17.334999084472653,16.780000686645508,17.309999465942386,248200.0,-0.03334290936722539,1.0366982109359824,2.357148047229825,20.32788874095648,38.29441613724727,0.8563369656300353,1.2771100800289155,0.4298850777438332,-0.8999054649006624,31.674462624243617,0.6149997711181641,-0.06377016243706635,-1.1557495117187528,-2.1910590298075405,-0.12043999362996516,-1.6734042707631467,-0.638094752674359,1.4238782109860857,4.680880075579437,-28.066516468541366,0.5176547590443934,5,0.6899995803833043,0.9274997711181676,-0.017500400543209338,-0.8924999237060511,1.1350002288818395,1,0.024680285161939874,-1.0999923706345724,17.395000457763672,1.0481939893096472,17.520000457763672,5.208379692914291,17.399999618530273,0.024680285161939874 6614,2006-05-31,17.010000228881836,17.040000915527347,16.514999389648438,16.850000381469727,400200.0,0.011596770064280726,3.772714662227649,-0.3232327124482656,18.18184153471509,33.914473032982116,0.5533550910087826,1.0434614586984026,0.27341684069829597,-1.0371225978928074,30.514903208997634,0.5250015258789098,-0.18217250810319285,-0.902249813079834,-2.0169527069245596,0.21245308076489167,-1.459601260002195,-0.34489836615747294,1.1105682348689143,40.740804696943535,14.584317982969115,0.5573514469223628,5,0.3149995803833008,0.7399997711181641,-0.2487499713897705,-1.0874996185302734,0.5049991607666016,2,0.03380357718129279,1.0366982109359824,16.815000534057614,-1.0999923706345724,17.395000457763672,1.0481939893096472,17.520000457763672,0.03380357718129279 6615,2006-06-01,17.639999389648438,17.639999389648438,16.979999542236328,17.010000228881836,207600.0,0.037036987201029214,1.0952404019364155,3.9374985098824595,39.728334118076816,33.02612817312138,-0.14346408710467884,0.385582139617874,-0.3155773934059276,-1.6049295025469341,28.734546197940563,0.6599998474121094,-0.29075591937691314,-0.24200057983398438,-1.3515066870482713,0.8675055273803025,-0.7967536334411278,0.31275247377315907,0.32001216669208077,92.59258096419208,62.50662580464413,0.554753053607144,6,-0.4074993133544922,0.1100006103515625,-0.8787491321563721,-1.717498779296875,-0.4200000762939453,3,0.030328790585222976,3.772714662227649,17.010000228881836,1.0366982109359824,16.815000534057614,-1.0999923706345724,17.395000457763672,0.030328790585222976 6616,2006-06-02,17.575000762939453,17.799999237060547,17.405000686645508,17.725000381469727,156200.0,-0.0036847295327644414,1.6333471087516291,-0.23809494975794807,42.16217070738246,32.47759414084013,-0.10520543879210109,0.4188956722332655,-0.21512537008147348,-1.4792415763790352,26.75066928073939,0.39499855041503906,-0.4137175324782234,-0.2732492446899428,-1.3766708467125355,0.8301723573326498,-0.8249600457012392,0.2784615563213535,0.24050957673185636,82.49038903979456,46.720899532258166,0.551710801011296,6,-0.35000133514404297,0.17499923706054688,-0.7725005149841309,-1.6525001525878906,-0.3250007629394531,4,0.032147857876649644,1.0952404019364155,17.639999389648438,3.772714662227649,17.010000228881836,1.0366982109359824,16.815000534057614,0.032147857876649644 6617,2006-06-05,17.0,17.53499984741211,16.829999923706055,17.53499984741211,305000.0,-0.03271696944400493,1.6355144851583279,3.56667471993693,35.02994080366763,31.787908146414686,0.3795970660865322,0.9044069858278867,0.3834142044209301,-0.8483547167728105,24.144400192112,0.7450008392333984,-0.5067054839573402,-0.7619999885559068,-1.846373869767742,0.32237389265592853,-1.3041869291618262,-0.21981304794998735,0.7999992370605469,37.74324264149263,1.1560979706674672,0.5421869406059178,6,0.22499942779541016,0.75,-0.05624961853027344,-0.9774994850158691,-0.10499954223632812,0,0.05852946113137647,1.6333471087516291,17.575000762939453,1.0952404019364155,17.639999389648438,3.772714662227649,17.010000228881836,0.05852946113137647 6618,2006-06-06,17.094999313354492,17.174999237060547,16.75,17.040000915527347,278400.0,0.005588194903205501,2.9535135422858207,-0.1028007729220523,35.51262336125302,31.659083561262072,0.2173086991183375,0.7390034908531575,0.30886840893687406,-0.9003194055287054,21.439299088732355,0.4249992370605469,-0.5451470691358118,-0.5982506752014167,-1.6678755479107181,0.4713741975078847,-1.1330631115560656,-0.0634382388467678,0.7049999237060547,45.1361861928723,7.99886231461641,0.5348124363546499,6,0.0625,0.6550006866455078,0.02875041961669922,-0.8724994659423828,-0.8449993133544922,1,0.05586428558438228,1.6355144851583279,17.0,1.6333471087516291,17.575000762939453,1.0952404019364155,17.639999389648438,0.05586428558438228 6619,2006-06-07,16.989999771118164,17.579999923706055,16.950000762939453,17.120000839233402,257200.0,-0.0061421202956295495,-5.000018165304269,-2.363724640194426,35.45994283612082,31.5619205347513,0.2848536033703404,0.7538845176307447,0.4333619098694186,-0.763156900763228,18.548855772832308,0.6299991607666016,-0.6006827157088779,-0.6215002059936516,-1.6399824613841503,0.396982049396847,-1.1307413336889027,-0.11225907829840054,0.6814994812011719,22.857137667074777,-14.865825447144832,0.5092411276952493,6,0.16749954223632812,0.7600002288818359,0.47499990463256836,-0.4350004196166992,-0.9750003814697266,2,0.05650388491783409,2.9535135422858207,17.094999313354492,1.6355144851583279,17.0,1.6333471087516291,17.575000762939453,0.05650388491783409 6620,2006-06-08,17.325000762939453,17.450000762939453,16.594999313354492,16.940000534057614,402400.0,0.019717539513494753,1.692916980803369,-2.961515889550696,44.86805733456688,33.4216272929974,-0.06917975576326185,0.31077203588026237,0.1268240540539054,-1.0579722075970288,15.497341473479048,0.8550014495849609,-0.6198636691111403,-0.20774927139282084,-1.0317348870849052,0.6162363442992635,-0.6197420792388648,0.20424353645322313,0.25499916076660156,60.581036996234374,18.448878165708663,0.4119928078460423,6,-0.16750144958496094,0.4249992370605469,0.1399989128112793,-0.5050010681152344,-1.2600002288818395,3,0.010966731217433301,-5.000018165304269,16.989999771118164,2.9535135422858207,17.094999313354492,1.6355144851583279,17.0,0.010966731217433301 6621,2006-06-09,17.200000762939453,17.479999542236328,16.985000610351562,17.329999923706055,283600.0,-0.007215006897280607,1.3023291918578088,-0.33765995709706353,40.680483473497176,34.66125365669293,0.006319255598178586,0.37257105256938416,0.26201302043595476,-0.902126866056129,13.724600426296659,0.4949989318847656,-0.6057368265925582,-0.2804992675781257,-1.0446765701209664,0.48367803496471495,-0.662587918849546,0.10158938369329462,-0.6850013732910156,61.42142890338172,18.218032273384985,0.38208865127142005,6,-0.04250144958496094,0.5499992370605469,0.2649989128112793,-0.3800010681152344,-0.7600002288818395,4,0.001162706367904942,1.692916980803369,17.325000762939453,-5.000018165304269,16.989999771118164,2.9535135422858207,17.094999313354492,0.001162706367904942 6622,2006-06-12,16.950000762939453,17.200000762939453,16.754999160766598,17.184999465942386,253800.0,-0.014534883076207206,2.3584862203732895,1.8076940006162516,39.6253680716372,36.805418026768564,0.20848190170609726,0.5682197464163075,0.5182175545207599,-0.6267332365564897,12.283601729801314,0.4450016021728551,-0.5955476643341413,-0.47749929428100657,-1.2340457523975168,0.27904716383550365,-0.8557725233392617,-0.09922606522275146,-0.41570137023925824,36.04073397053584,-8.523052530550729,0.3782732290582554,6,0.20749855041503906,0.7999992370605469,0.5149989128112793,-0.13000106811523438,0.5799999237060547,0,0.017699069236414733,1.3023291918578088,17.200000762939453,1.692916980803369,17.325000762939453,-5.000018165304269,16.989999771118164,0.017699069236414733 6623,2006-06-13,17.280000686645508,17.68000030517578,16.854999542236328,16.930000305175778,447800.0,0.019469021171231393,-2.2999904632932155,-1.4893715454478973,48.02817718681598,40.12167754366866,-0.054335060897891196,0.1913227995501643,0.18951923940350923,-0.9335537711983548,11.553828141141594,0.8250007629394531,-0.5654890206626817,-0.11149940490722798,-0.8203609101834708,0.5973621003690148,-0.4659301575453476,0.24293134773089164,-0.72678729095459,63.133709411746096,12.543028625800886,0.35443075263812124,6,-0.08250141143798828,0.44499874114990234,0.5124998092651367,-0.13000059127807617,1.0299987792968786,1,-0.022280104952737356,2.3584862203732895,16.950000762939453,1.3023291918578088,17.200000762939453,1.692916980803369,17.325000762939453,-0.022280104952737356 6624,2006-06-14,18.520000457763672,18.584999084472656,17.290000915527347,17.290000915527347,699400.0,0.0717592431623264,-1.105688863250812,3.5142805761276046,61.74005429347504,42.56742422982402,-1.1819060419999126,-1.0679919802340478,-1.027973185693213,-2.1415710850892395,10.574365358070024,1.3049983978271484,-0.5024620853887498,1.1060003280639634,0.28652317248329595,1.925477483644631,0.6962617502736315,1.5157389058542954,-1.9217155856933594,96.73373697563483,43.74637238714831,0.409738577790333,6,-0.9300012588500977,-0.7950010299682617,-0.7037501335144043,-1.3700003623962402,0.22999954223632812,2,-0.12257021607211016,-2.2999904632932155,17.280000686645508,2.3584862203732895,16.950000762939453,1.3023291918578088,17.200000762939453,-0.12257021607211016 6625,2006-06-15,18.024999618530273,18.575000762939453,17.454999923706055,18.524999618530273,880800.0,-0.02672790642539602,2.733321889285192,-0.4065042163275318,54.90767058355987,43.98359088273262,-0.7001812495662705,-0.599390445800104,-0.5239736050341683,-1.616582654369104,9.795348440216031,1.1200008392333984,-0.35483003737309815,0.608249473571778,-0.21941208603121964,1.4359110331747758,0.19441869377028098,1.0220802533732751,-1.3075118937158194,69.39893501152233,17.05279921518516,0.41383077980149835,6,-0.4350004196166992,-0.3000001907348633,-0.1387491226196289,-0.8749995231628418,1.6000003814697266,3,-0.11151180423967899,-1.105688863250812,18.520000457763672,-2.2999904632932155,17.280000686645508,2.3584862203732895,16.950000762939453,-0.11151180423967899 6626,2006-06-16,17.360000610351562,17.924999237060547,17.270000457763672,17.899999618530273,1115000.0,-0.03689314963951906,1.2203414487487432,1.0799980163574219,49.69217359329203,45.612727859357555,-0.07698282680975055,0.043004530384266104,0.1389362030408492,-0.928910826011176,9.609038161306993,0.7549991607666016,-0.22361498900555077,-0.040999603271483664,-0.8599114719666154,0.7779122654236481,-0.45045553761904955,0.3684563310760822,-0.5304622039576152,33.06018988021238,-18.283535676405137,0.4094559343475666,6,0.22999858856201172,0.36499881744384766,0.6049995422363281,-0.21000051498413086,1.7950000762939453,4,-0.0745967759656504,2.733321889285192,18.024999618530273,-1.105688863250812,18.520000457763672,-2.2999904632932155,17.280000686645508,-0.0745967759656504 6627,2006-06-19,17.075000762939453,17.399999618530273,17.0,17.360000610351562,339200.0,-0.016417041324420678,1.1917915595409796,0.5277784645815304,52.41187709025517,47.49042271813558,0.24560241421724527,0.2830539124220266,0.41800844181280183,-0.6201104983214023,9.459305823554555,0.39999961853027344,-0.22346675760523738,-0.28824949264526367,-1.0933860008792244,0.5168870155886971,-0.6908177467622458,0.11431876147171849,-0.14013471586078197,12.716836931571368,-42.68996014864143,0.40256825411698094,6,0.5149984359741211,0.47499847412109375,1.0112495422363281,0.07499933242797852,2.004999160766598,0,-0.03718888436362944,1.2203414487487432,17.360000610351562,2.733321889285192,18.024999618530273,-1.105688863250812,18.520000457763672,-0.03718888436362944 6628,2006-06-20,17.114999771118164,17.329999923706055,17.0,17.055000305175778,364400.0,0.0023425479585059694,-2.882350301248752,-0.21052455461713712,51.00286157121903,49.21741368870204,0.2332696186186034,0.21011656192177952,0.3729080131432667,-0.637032339873361,9.578307927578349,0.3299999237060547,-0.23063949693668562,-0.22050046920776367,-1.0193541701711197,0.5783532317555924,-0.6199273196894417,0.17892638127391436,1.4699993133544922,7.255510255163683,-47.94072192904528,0.39942685048167764,6,0.47499942779541016,0.4349994659423828,0.9712505340576172,0.03500032424926758,1.4750003814697266,1,0.024247789721134838,1.1917915595409796,17.075000762939453,1.2203414487487432,17.360000610351562,2.733321889285192,18.024999618530273,0.024247789721134838 6629,2006-06-21,17.239999771118164,17.5,16.899999618530273,17.094999313354492,395600.0,0.007303535008568396,-1.2429927199868802,2.4166958069744573,45.771672108460045,49.31781533024572,0.16479100807648095,0.0747736475112184,0.25527598397726337,-0.741347122231943,9.745693413252763,0.6000003814697266,-0.15560612537005625,-0.08650045394897532,-0.8854016046323956,0.712400696734445,-0.48595102929068545,0.3129501213927348,1.3132993316650392,20.29850270387835,-28.921161049572383,0.39945057534171013,6,0.42999935150146484,0.3099994659423828,0.7787504196166992,-0.08999967575073242,1.9200000762939453,2,0.06206494831959164,-2.882350301248752,17.114999771118164,1.1917915595409796,17.075000762939453,1.2203414487487432,17.360000610351562,0.06206494831959164 6630,2006-06-22,16.915000915527347,17.25,16.754999160766598,17.149999618530273,640800.0,-0.0188514419898822,1.275868721636392,-1.6206755939070023,43.386772244893,49.61851408262303,0.47552140174080293,0.38111455517062964,0.5919165246272335,-0.3923930782711871,9.456014185186453,0.495000839233402,-0.09303292441918387,-0.38724937438964346,-1.2059547470735588,0.43145599829427184,-0.7966020607316011,0.022103311952314186,1.57216620788574,13.67536276301496,-30.041329334969518,0.4093526863419582,6,0.7549982070922816,0.6349983215331996,1.103749275207516,0.23499917984008434,2.484998703002926,3,0.10848353444593606,-1.2429927199868802,17.239999771118164,-2.882350301248752,17.114999771118164,1.1917915595409796,17.075000762939453,0.10848353444593606 6631,2006-06-23,16.549999237060547,16.954999923706055,16.375,16.954999923706055,620200.0,-0.02157857870003088,1.8641922980921837,1.7234166889868532,45.29287784665871,50.248237390958764,0.8254264262975965,0.7059126638379993,0.9650421122264206,-0.007151714260757558,9.72955727293352,0.5799999237060547,-0.027924471576195486,-0.7037509918212876,-1.580976787276871,0.17347480363429568,-1.1423638895490775,-0.26513809409349776,1.8332378085937506,15.555487738715279,-27.72228213305585,0.4386128977277915,6,0.9300003051757812,0.9300003051757812,1.4687509536743164,0.6000008583068848,2.6950016021728516,4,0.18580065889390363,1.275868721636392,16.915000915527347,-1.2429927199868802,17.239999771118164,-2.882350301248752,17.114999771118164,0.18580065889390363 6632,2006-06-26,17.290000915527347,17.299999237060547,16.629999160766598,16.639999389648438,564000.0,0.04471309441572102,1.000005693593579,-1.6049393181593499,51.797249410480006,50.6670231935881,0.15502860817385056,-0.044647760748052434,0.24209188700718798,-0.7253590702251387,9.915531091498135,0.75,-0.007074327260461644,0.04150066375732919,-0.8334195367469732,0.9164208642616316,-0.3959594364948238,0.4789607640094822,0.932577166474605,81.33341471354198,36.708971779354826,0.43746010025215204,6,0.18999862670898082,0.18999862670898082,0.7162489891052211,-0.14000082015991566,1.5349998474121058,0,0.1078657994426877,1.8641922980921837,16.549999237060547,1.275868721636392,16.915000915527347,-1.2429927199868802,17.239999771118164,0.1078657994426877 6633,2006-06-27,17.229999542236328,17.354999542236328,17.125,17.25,474600.0,-0.0034702932396686315,1.0,-0.030769862788595673,52.23047991063119,49.61040381771656,0.23154037520753334,0.05063446932281579,0.3242795054201757,-0.6388210492180484,9.167467003120338,0.22999954223632812,0.040759051426437765,-0.039250659942627664,-0.8902394976573973,0.811738177772142,-0.46474507880001426,0.38624375891475893,0.8447722932054695,75.99995930989584,27.439749282196388,0.42549441885738565,6,0.24500083923339844,0.25,0.7562503814697266,-0.07999944686889648,2.0699996948242188,1,0.10737088976321618,1.000005693593579,17.290000915527347,1.8641922980921837,16.549999237060547,1.275868721636392,16.915000915527347,0.10737088976321618 6634,2006-06-28,17.584999084472653,17.584999084472653,17.25,17.375,532600.0,0.020603572354491728,2.1904813805631984,-10.499713904253113,52.407391185791205,49.33259499574226,-0.3017714051491964,-0.2730798293112464,-0.012494263099160463,-0.9642317105190656,8.080673584353315,0.3549995422363246,0.12624122097926715,0.2869989395141559,-0.5659612474897848,1.1399591265180966,-0.13948115398781624,0.713479033016128,0.35379100413380016,100.0,50.77260656882309,0.4264800935019712,6,-0.43499946594237926,-0.10499954223632457,0.372500896453861,-0.43499898910522106,1.1750011444091868,2,0.05715104466525922,1.0,17.229999542236328,1.000005693593579,17.290000915527347,1.8641922980921837,16.549999237060547,0.05715104466525922 6635,2006-06-29,18.174999237060547,18.25,17.674999237060547,17.735000610351562,424800.0,0.03355133257350329,-1.0535691173765847,2.0952406902815977,58.31200507325321,50.29035404907129,-0.9702932007398672,-0.8653089025298613,-0.5778429484067686,-1.5185166864589128,8.57325268538809,0.6650009155273473,0.17113121396523923,0.850249099731446,-0.07809666335678145,1.7785948628196735,0.3860762181873305,1.3144219812755615,-1.7999992370605469,95.99995930989583,46.319185331469924,0.46417288154411396,6,-0.8624992370605469,-0.6949996948242188,-0.2174992561340332,-1.0249991416931152,0.4600009918212926,3,0.05419535910312745,2.1904813805631984,17.584999084472653,1.0,17.229999542236328,1.000005693593579,17.290000915527347,0.05419535910312745 6636,2006-06-30,18.13999938964844,18.395000457763672,18.0,18.299999237060547,308800.0,-0.001925713831158693,1.2571307124717988,-0.3636371517994076,60.5309584542446,51.19247420062567,-0.9085597195880588,-0.8282766465063176,-0.5172841394159526,-1.4441298202940978,9.465315826439472,0.3950004577636719,0.04106742390475304,0.7869993209838917,-0.2055749621318661,1.7795736040996495,0.2907121794260128,1.2832864625417706,-1.7274993896484396,85.5523580323095,32.73566598500118,0.49628714155787806,6,-0.7549991607666051,-0.6599998474121129,-0.48624897003174183,-0.9899992942810094,-0.1800003051757848,4,0.06945977239673162,-1.0535691173765847,18.174999237060547,2.1904813805631984,17.584999084472653,1.0,17.229999542236328,0.06945977239673162 6637,2006-07-03,17.9950008392334,18.075000762939453,17.7450008392334,18.024999618530273,352600.0,-0.007993305142986129,4.076880190146425,0.1874925494123018,56.54162975868636,51.80789288812203,-0.6921188208220954,-0.6376033327788626,-0.3374072038735072,-1.2581916522395105,9.286092382249242,0.3949985504150426,-0.025912098387848914,0.5922507286071763,-0.4252562575908172,1.6097577148051698,0.08349723550817956,1.101004221706173,-1.5032008209228493,68.50397839740721,16.29038446339237,0.5087534930989974,7,-0.6100006103515625,-0.5150012969970703,-0.3612504005432129,-0.8450007438659668,0.1949996948242152,0,0.06946373668817518,1.2571307124717988,18.13999938964844,-1.0535691173765847,18.174999237060547,2.1904813805631984,17.584999084472653,0.06946373668817518 6638,2006-07-05,18.049999237060547,18.09499931335449,17.850000381469727,17.920000076293945,329200.0,0.003056315379949215,1.227269968702085,-4.333481688708036,44.50932996784246,51.667632650275635,-0.6711146407918953,-0.6507515027235655,-0.36068236440637236,-1.269439276408928,8.986706813754841,0.24499893188476207,-0.010299931678499519,0.599499130249022,-0.44643453513304365,1.6454327956310877,0.07653229755798918,1.1224659629400549,-1.4820712011718733,69.86890106778164,22.324851885474217,0.5229668326910331,7,-0.6649990081787109,-0.5699996948242188,-0.41624879837036133,-0.8749990463256836,0.5,2,0.04293637443970977,4.076880190146425,17.9950008392334,1.2571307124717988,18.13999938964844,-1.0535691173765847,18.174999237060547,0.04293637443970977 6639,2006-07-06,17.950000762939453,18.125,17.825000762939453,17.979999542236328,276400.0,-0.0055400819029274295,-1.1428610354223434,-0.2307613304576199,49.034762872405864,52.29518716444373,-0.5138477220020476,-0.5008219571050603,-0.2299521287051718,-1.1268652063504163,9.472525902358909,0.2999992370605469,0.009084768240981589,0.4515006065368645,-0.5935631895401343,1.4965644026138634,-0.07103129150163312,0.9740325045753622,-1.3089898301757792,38.19459161615734,-6.3129435249148855,0.5225318980384993,7,-0.5650005340576172,-0.470001220703125,-0.3262505531311035,-0.7125005722045898,0.6849994659423864,3,0.07520882544519858,1.227269968702085,18.049999237060547,4.076880190146425,17.9950008392334,1.2571307124717988,18.13999938964844,0.07520882544519858 6640,2006-07-07,17.514999389648438,18.0,17.454999923706055,17.875,207000.0,-0.02423405876333684,-1.2708358168625675,12.000508646998982,52.120367046014344,53.053797075483246,0.017001781786621706,-0.05360488044916778,0.22910322991439358,-0.6516250257403122,9.176254373322317,0.5450000762939453,0.028187243046787103,0.006999301910401101,-1.034873234605584,1.0488718384263862,-0.5139369663475897,0.5279355701683919,-0.8038288758847649,6.382918282332077,-37.93792456037614,0.5209362682579918,7,-0.0024995803833007812,-0.034999847412109375,0.02250051498413086,-0.15499925613403676,0.7849998474121094,4,0.07108198016662293,-1.1428610354223434,17.950000762939453,1.227269968702085,18.049999237060547,4.076880190146425,17.9950008392334,0.07108198016662293 6641,2006-07-10,17.219999313354492,17.575000762939453,17.165000915527347,17.514999389648438,292800.0,-0.016842711194628657,-1.02470624249419,0.8194432670707413,51.97815265558686,53.07389743605068,0.4660457270627205,0.25610067116309665,0.5252377678099514,-0.3205671172756297,8.738132167005434,0.4099998474121058,0.06477970178745451,-0.28900070190429616,-1.329666296710446,0.7516648929018537,-0.8093334993073711,0.23133209549877876,-0.44147560183082035,5.7290052372661,-40.83020217682543,0.5203327974030754,7,0.5400009155273438,0.26000022888183594,0.27125072479248047,0.1725010871887207,1.6650009155273473,0,0.08217194959061258,-1.2708358168625675,17.514999389648438,-1.1428610354223434,17.950000762939453,1.227269968702085,18.049999237060547,0.08217194959061258 6642,2006-07-11,17.25,17.350000381469727,16.885000228881836,17.174999237060547,287600.0,0.00174220022310001,2.3818005271188794,-0.2542398086186274,51.846788009850364,53.03126500263059,0.4802808639520215,0.2632231350418479,0.48739457836221334,-0.32370942345350073,8.024659330698304,0.4650001525878906,0.147079563790804,-0.2739999771118171,-1.2890736376706577,0.7410736834470235,-0.7815368073912374,0.2335368531676032,-0.4068172186267276,29.435470846016948,-21.182652159634628,0.50753683027942,7,0.3900003433227539,0.22999954223632812,0.23749971389770508,0.22500038146972656,1.9500007629394531,1,0.04115936721580615,-1.02470624249419,17.219999313354492,-1.2708358168625675,17.514999389648438,-1.1428610354223434,17.950000762939453,0.04115936721580615 6643,2006-07-12,16.895000457763672,17.184999465942386,16.875,17.184999465942386,372200.0,-0.020579683607903076,1.1379346632202454,-3.8666141091501416,45.5598546585699,52.27042761071711,0.8747530981492879,0.6196714181149758,0.8241395744549962,0.048612804165450996,8.194140143089676,0.375,0.24325130815969587,-0.609749507904052,-1.6583548504014303,0.4388558345933262,-1.1340521791527394,-0.08544683665536468,1.5,1.6000366210937498,-50.669998540918606,0.5243026712486886,7,0.7399997711181641,0.5849990844726562,0.5924992561340332,0.6350002288818359,2.1849994659423793,2,0.07664989885802909,2.3818005271188794,17.25,-1.02470624249419,17.219999313354492,-1.2708358168625675,17.514999389648438,0.07664989885802909 6644,2006-07-13,16.25,16.805000305175778,16.180000305175778,16.805000305175778,393000.0,-0.03817700149675218,1.2522510138154113,1.9138007011174114,42.09273928710095,50.468286967811295,1.4644743161892109,1.144572305106859,1.4372113195695064,0.7091175453165626,8.166472664397343,0.7150001525878942,0.23256961868706227,-1.1412499427795417,-2.218184319045541,-0.06431556651354242,-1.6797171309125396,-0.6027827546465439,2.1146004486083996,3.846137723170495,-51.10385367978454,0.538467188132999,7,1.0375003814697266,1.1324996948242188,1.203749656677246,1.2849998474121058,2.875,3,0.14153841458834138,1.1379346632202454,16.895000457763672,2.3818005271188794,17.25,-1.02470624249419,17.219999313354492,0.14153841458834138 6645,2006-07-14,16.014999389648438,16.295000076293945,15.71500015258789,16.235000610351562,544200.0,-0.01446157602163467,2.4117627259365637,0.39639837789539056,43.435585923348484,48.568801131045056,1.5207840137406343,1.2872666497547236,1.634798706670864,0.9560980958713472,8.34393223974314,0.5799999237060547,0.21639834889625575,-1.2757505416870103,-2.4721850014747027,-0.07931608189931794,-1.8739677715808583,-0.6775333117931623,2.262217053222656,16.128985947152106,-41.994641171180405,0.5982172298938465,7,0.9050006866455078,1.135000228881836,1.4387502670288086,1.652501106262207,3.1949996948242188,4,0.16359668679893202,1.2522510138154113,16.25,1.1379346632202454,16.895000457763672,2.3818005271188794,17.25,0.16359668679893202 6646,2006-07-17,16.065000534057614,16.135000228881836,15.800000190734865,15.96500015258789,217800.0,0.003122144634079449,1.7916696469017328,-0.45454466638921953,31.905460876816733,45.83144903305954,1.2801076518967953,1.1966244835985087,1.54703281451145,0.9144974814193354,8.853412925553156,0.3350000381469709,0.1699365080316575,-1.1609993934631397,-2.4759520960104417,0.1539533090841605,-1.8184757447367907,-0.5035230421894887,2.0584829313964867,21.406748163520785,-32.38553878221684,0.6574763512736502,7,0.8549995422363317,1.0849990844726598,1.3887491226196325,1.602499961853031,3.1350002288818395,0,0.13912223023365367,2.4117627259365637,16.014999389648438,1.2522510138154113,16.25,1.1379346632202454,16.895000457763672,0.13912223023365367 6647,2006-07-18,16.440000534057614,16.5,16.069999694824222,16.069999694824222,338400.0,0.0233426696255008,-1.3243207019027303,3.6999942779759896,39.324334425333674,45.25533841722524,0.7390536567311692,0.813311569338989,1.1225339474148335,0.5458527644575,9.591389607123023,0.43499946594238637,0.03488050424790856,-0.7542493820190472,-2.1144398432555604,0.6059410792174642,-1.4343446126373038,-0.07415415140079062,1.5389739326245149,49.31977687903086,-1.5946759898003293,0.6800952306182558,7,0.4799995422363317,0.7099990844726598,1.0137491226196325,1.227499961853031,2.7449989318847727,1,0.14872260434293105,1.7916696469017328,16.065000534057614,2.4117627259365637,16.014999389648438,1.2522510138154113,16.25,0.14872260434293105 6648,2006-07-19,17.530000686645508,17.69499969482422,16.469999313354492,16.469999313354492,959000.0,0.0663017102906911,-1.3113184800250475,2.864862078386751,49.37995034441951,45.29369258078231,-0.48328824826034733,-0.2571898912804045,0.002900969638233164,-0.5314691096344824,10.0956350482543,1.2549991607666051,-0.09623047959696507,0.31500072479247976,-1.0527402200506266,1.6827416696355861,-0.36886974762907343,0.998871197214033,0.3131353211909662,91.66671483204732,45.02133261253546,0.6838704724215535,7,-0.6725006103515625,-0.3800010681152344,-0.07625102996826172,0.13749980926513672,1.8099994659423828,2,0.09526526017572623,-1.3243207019027303,16.440000534057614,1.7916696469017328,16.065000534057614,2.4117627259365637,16.014999389648438,0.09526526017572623 6649,2006-07-20,18.309999465942386,18.75,18.125,18.375,1124400.0,0.0444950797914736,-1.8735667463223205,-0.06132117909980123,51.45946253573964,45.220258746307344,-1.3486789614362067,-1.0044136470429805,-0.8032748454531706,-1.2920495272643215,10.764893548485194,1.2199993133544922,-0.17649810652128295,1.0414995193481467,-0.4114141843302299,2.4944132230265232,0.3150426675089584,1.767956371187335,-2.5949993133544957,85.50245284418072,43.237054389713194,0.7264568518391887,7,-1.077499389648441,-1.077499389648441,-0.8487501144409215,-0.5674991607666051,0.7900009155273402,3,0.04205354889255508,-1.3113184800250475,17.530000686645508,-1.3243207019027303,16.440000534057614,1.7916696469017328,16.065000534057614,0.04205354889255508 6650,2006-07-21,18.75,18.88500022888184,17.780000686645508,18.18000030517578,1132800.0,0.024030614248571558,1.630950813120726,-8.769154024473028,56.06362582891947,45.674200210010966,-1.782522972312453,-1.3701397319852084,-1.2737447004330846,-1.7080397605230146,11.5563317687351,1.1049995422363317,-0.18120851171177677,1.3897500991821303,-0.19495119130721505,2.9744513896714757,0.5973994539374559,2.182100744426805,-2.9742998504638667,95.62397966896206,56.40371488991047,0.792350645244673,7,-1.4499998092651367,-1.4499998092651367,-1.0925006866455078,-1.0074996948242188,0.625,4,0.020000000000000018,-1.8735667463223205,18.309999465942386,-1.3113184800250475,17.530000686645508,-1.3243207019027303,16.440000534057614,0.020000000000000018 6651,2006-07-24,19.625,19.989999771118164,18.75,18.75,1102200.0,0.046666666666666634,-1.8342851911272322,1.5350885411786752,64.14929770830085,47.04114573206102,-2.548499134824894,-2.11119878965858,-2.1485588573330787,-2.5577692296183585,12.539033732578234,1.239999771118164,-0.18290096278499846,2.1110000610351562,0.27978667300404325,3.9422134490662692,1.195393367019598,3.0266067550507145,-3.7249278472900382,90.68878153024825,52.8935818583439,0.9156066940155567,7,-1.7725000381469727,-1.7725000381469727,-1.9675006866455078,-1.8824996948242188,0.01000022888183949,0,-0.021146543466361467,1.630950813120726,18.75,-1.8735667463223205,18.309999465942386,-1.3113184800250475,17.530000686645508,-0.021146543466361467 6652,2006-07-25,19.155000686645508,19.850000381469727,19.024999618530273,19.600000381469727,634400.0,-0.023949009597681092,-1.340421617643876,-0.5085710797991071,58.9473785003702,48.52864838114994,-1.9890250119254667,-1.57506904308881,-1.6762553711463255,-2.0643371869046803,13.838914855777196,0.8250007629394531,-0.17608005880319055,1.5477507591247566,-0.4202657913228691,3.5157673095723823,0.563742483900942,2.531759034348571,-3.0095328768310523,76.27843818511467,40.7830482180409,0.9840082752238133,7,-1.3025007247924805,-1.3025007247924805,-1.4975013732910156,-1.4125003814697266,0.39999961853027344,1,0.0023492599676762094,-1.8342851911272322,19.625,1.630950813120726,18.75,-1.8735667463223205,18.309999465942386,0.0023492599676762094 6653,2006-07-26,19.07999992370605,19.25,18.815000534057614,19.0049991607666,641800.0,-0.0039154664709433185,1.0963783435977743,-0.16854115589691795,59.186979918266246,50.42800845127942,-1.7561672751182549,-1.4275561155444088,-1.5994520571507103,-1.9659422515452967,15.009192369745843,0.43499946594238637,-0.14408064972841572,1.3802499771118129,-0.684630447919325,3.4451304021429507,0.3478097645962457,2.41269018962738,-2.7038601962133733,58.82351925818763,22.691795032517966,1.032440212515569,7,-1.2274999618530238,-1.2274999618530238,-1.5100007057189906,-1.3374996185302699,0.875,2,0.0055031206842866,-1.340421617643876,19.155000686645508,-1.8342851911272322,19.625,1.630950813120726,18.75,0.0055031206842866 6654,2006-07-27,18.59000015258789,19.25,18.520000457763672,19.09000015258789,649800.0,-0.02568132982586424,-1.2812507450587702,-6.666598850516566,58.66237264878237,52.1198736429943,-1.0050203487726748,-0.9047929249590929,-1.1155630550683782,-1.4498909726529448,15.71490611572759,0.7299995422363281,-0.12031027514094106,0.8400001525878906,-1.2617083938612872,2.9417086990370667,-0.2108541206366965,1.8908544258124778,-1.9970288224776844,36.651574728396895,-3.1092012297047944,1.0508542732245882,7,-0.695000171661377,-0.7375001907348633,-1.02000093460083,-0.8474998474121094,1.914999008178711,3,0.040344270782353586,1.0963783435977743,19.07999992370605,-1.340421617643876,19.155000686645508,-1.8342851911272322,19.625,0.040344270782353586 6655,2006-07-28,19.15999984741211,19.15999984741211,18.625,18.625,428800.0,0.03066162937846295,1.0,-1.0699996948242188,64.96913657466753,55.79361538719994,-1.2091404817881255,-1.4727224535195056,-1.6819522590864295,-1.9881844280710368,15.498533786429846,0.5699996948242188,-0.018237718855502294,1.3607498168945327,-0.8272828623386559,3.5487824961277195,0.2667334772779384,2.454766156511127,-2.363206810841426,43.53739378204055,-0.5063540422905959,1.0940163396165934,7,-1.130000114440918,-1.307499885559082,-1.5500006675720215,-1.4174995422363281,1.5349998474121094,4,-0.0031314961597187496,-1.2812507450587702,18.59000015258789,1.0963783435977743,19.07999992370605,-1.340421617643876,19.155000686645508,-0.0031314961597187496 6656,2006-07-31,19.399999618530273,19.625,18.899999618530273,18.98500061035156,370400.0,0.012526084187343134,-1.4786295804818248,0.7756993019458593,66.06875520850113,58.765217696440764,-1.0351814459341568,-1.700680985936458,-1.9059680914065567,-2.191487220547664,15.244289827074454,0.7250003814697266,0.1745872566237452,1.5377495765686042,-0.7613336441292908,3.8368327972664993,0.3882079662196567,2.6872911869175518,-2.41161417788674,66.16535422907975,19.43626959929992,1.149541610348947,7,-1.1700000762939453,-1.547499656677246,-1.7900004386901855,-1.6574993133544922,0.985000610351566,0,-0.0012886401557654636,1.0,19.15999984741211,-1.2812507450587702,18.59000015258789,1.0963783435977743,19.07999992370605,-0.0012886401557654636 6657,2006-08-01,19.2450008392334,19.420000076293945,18.71999931335449,19.420000076293945,376800.0,-0.007989627955911183,7.000043596730285,-0.4216859163797941,68.10478015675525,60.84575434225585,-0.4922112868916422,-1.5254440864620236,-1.7414538183830786,-1.9994420199218048,15.375316627289742,0.7000007629394567,0.39684333341460487,1.3202507972717292,-1.0605374117808815,3.7010390063243417,0.12985669274542389,2.5106449017980346,-2.0765185387613876,65.61092143101264,12.629139654412725,1.190394104526306,8,-0.3600006103515625,-1.392500877380371,-1.7650012969970703,-1.5650005340576172,0.625,1,0.02026497129859184,-1.4786295804818248,19.399999618530273,1.0,19.15999984741211,-1.2812507450587702,18.59000015258789,0.02026497129859184 6658,2006-08-02,18.825000762939453,19.3700008392334,18.700000762939453,19.3700008392334,258000.0,-0.021823853363400314,1.4587155321151968,3.114299727520436,70.55068646290762,62.96700144527452,0.1461744081168881,-1.1008468529110758,-1.3114644346198645,-1.5439826894689581,15.474085610674676,0.6700000762939453,0.674638877890505,0.8615006446838365,-1.552862385151574,3.2758636745192486,-0.3456808702338705,2.0686821596015434,-1.4872274142286734,27.601849006970024,-30.29009363301036,1.2071815149177059,8,0.05999946594238281,-0.9725008010864258,-1.345001220703125,-1.1450004577636719,1.154998779296875,2,0.03877819456312959,7.000043596730285,19.2450008392334,-1.4786295804818248,19.399999618530273,1.0,19.15999984741211,0.03877819456312959 6659,2006-08-03,19.299999237060547,19.75,18.475000381469727,18.700000762939453,761000.0,0.02523232163985978,-1.428572466585044,-1.1009144772990547,75.24981732840892,65.09880050077335,-0.1940285310879375,-1.5489358894497514,-1.7626886393469512,-1.9801603144121493,15.670934411726908,1.2749996185302734,0.9364874076713079,1.2689991950988784,-1.218162783296627,3.756161173494384,0.025418205901125646,2.512580184296631,-1.8030923030053252,64.70581195481601,1.4678865101743384,1.2435809891977525,8,-0.06749916076660156,-1.4474992752075195,-1.8224992752075195,-1.6199989318847656,1.1350002288818395,3,0.0339378607532661,1.4587155321151968,18.825000762939453,7.000043596730285,19.2450008392334,-1.4786295804818248,19.399999618530273,0.0339378607532661 6660,2006-08-04,18.76000022888184,19.59000015258789,18.325000762939453,19.549999237060547,664600.0,-0.02797922432772859,1.9080417687024123,-1.3166683620919795,69.26377109400909,65.6670753214076,0.38838055125679105,-0.9601073819154031,-1.204055250315779,-1.4026493621950813,16.52656189176751,1.2649993896484375,1.0792848266067985,0.6667501449584989,-1.8283424322521107,3.1618427221691086,-0.5807961436468076,1.9142964335638055,-1.1135077246028402,30.526294655405746,-36.43312892810967,1.2475462886053053,8,0.32750034332275035,-0.9075002670288121,-1.4450006484985387,-1.0799999237060582,2.1849994659423793,4,0.09301699949865982,-1.428572466585044,19.299999237060547,1.4587155321151968,18.825000762939453,7.000043596730285,19.2450008392334,0.09301699949865982 6661,2006-08-07,18.63500022888184,18.684999465942386,18.209999084472656,18.625,417000.0,-0.006663112925103132,7.636472403807313,-0.012658533464357613,66.27132159985527,66.48084677690595,0.4002739226176786,-0.7627713698923451,-1.0653577574054118,-1.2420801793571883,17.888485791168403,0.5500011444091832,1.1599601863547377,0.47100009918213104,-1.9999629789360647,2.9419631773003285,-0.7644814398769668,1.706481638241229,-0.8478972885924918,27.59746050304456,-39.87508509877078,1.2354815390590985,8,0.34499931335448863,-0.7825002670288121,-1.2387504577636754,-0.9549999237060582,2.3500003814697195,0,0.1105446439839397,1.9080417687024123,18.76000022888184,-1.428572466585044,19.299999237060547,1.4587155321151968,18.825000762939453,0.1105446439839397 6662,2006-08-08,17.959999084472656,18.479999542236328,17.770000457763672,18.479999542236328,332600.0,-0.03622222356418425,1.73076330557899,-51.99885561699469,53.39651391898313,65.83746166587449,0.9922873691707537,-0.03357288780031098,-0.3801905395894387,-0.5379479218815533,18.792837513593085,0.8649997711181676,1.1655773966697538,-0.2395009994506836,-2.675325437343748,2.196323438442379,-1.457413218397214,0.9784112194958468,2.030000686645508,9.595892456338083,-52.55185056730239,1.2179122189465315,8,0.8000011444091797,-0.1074991226196289,-0.5274991989135742,-0.279998779296875,3.190000534057617,1,0.1350223423176966,7.636472403807313,18.63500022888184,1.9080417687024123,18.76000022888184,-1.428572466585044,19.299999237060547,0.1350223423176966 6663,2006-08-09,18.190000534057614,18.56999969482422,18.065000534057614,18.149999618530273,501800.0,0.012806317444849169,-3.8095367847410153,-0.0769247698345675,48.96194673678314,64.75963656454124,0.6959495427493678,-0.17031383502098763,-0.5784456846393233,-0.7391809599680066,19.76810898023641,0.6100006103515625,1.0423855846547134,-0.07424955368042419,-2.4316528081575974,2.283153700796749,-1.252951180919009,1.1044520735581607,1.755599250793459,21.21212996946297,-36.412426903882015,1.1787016272385866,8,0.5699996948242223,-0.3375005722045863,-0.7575006484985316,-0.5100002288818324,2.7349987030029332,2,0.0923584527680621,1.73076330557899,17.959999084472656,7.636472403807313,18.63500022888184,1.9080417687024123,18.76000022888184,0.0923584527680621 6664,2006-08-10,18.549999237060547,18.725000381469727,17.9950008392334,18.045000076293945,378400.0,0.01979102212388062,-1.4132310612150962,12.624690062942186,48.24560640334087,62.90146654550494,0.36842368603195297,-0.368036928487566,-0.9081467114731545,-1.0690636871755466,19.800408142662523,0.7299995422363281,0.987603630216995,0.17074918746948242,-1.9890442885688842,2.330542663507849,-0.9091475505497009,1.2506459254886657,1.3520885612487774,42.85708297177543,-9.549332003606821,1.0798967380191826,8,0.21000099182128906,-0.6974992752075195,-1.1174993515014648,-0.8699989318847656,2.1350002288818395,3,0.07708896840916424,-3.8095367847410153,18.190000534057614,1.73076330557899,17.959999084472656,7.636472403807313,18.63500022888184,0.07708896840916424 6665,2006-08-11,18.63500022888184,18.725000381469727,18.325000762939453,18.614999771118164,322000.0,0.004582263898505801,2.999980926586431,0.03960493267615381,39.918531706091095,59.99588615634827,0.22475527824446928,-0.26002137234329226,-0.9815474989615147,-1.1259429220907826,19.24244264642681,0.39999961853027344,0.9344974521541545,0.12475013732910512,-1.7271262415275288,1.976626516185739,-0.8011880520992101,1.0506883267574203,1.2244458226165733,90.5758994996958,41.2351672900256,0.9259381894283168,8,0.12499999999999645,-0.7825002670288121,-1.2025003433227575,-0.9549999237060582,0.9799995422363246,4,0.09659239146510878,-1.4132310612150962,18.549999237060547,-3.8095367847410153,18.190000534057614,1.73076330557899,17.959999084472656,0.09659239146510878 6666,2006-08-14,18.299999237060547,19.0,18.1299991607666,18.7549991607666,356600.0,-0.017976978143637745,-1.1886811465203486,-22.74947549112699,41.04710452471066,56.98947775278776,0.432828602115368,0.2645699522236882,-0.6365044519174461,-0.7672769594571704,18.777197082240843,0.8700008392333984,0.9111622826457868,-0.3220007896423347,-1.7805558168746742,1.1365542375900048,-1.0512783032585062,0.40727672397383685,1.5176579025631725,43.08934768652481,-2.726465413219181,0.7292775136161707,8,0.46000099182128906,-0.44749927520751953,-0.8037495613098145,-0.6199989318847656,1.5400009155273438,0,0.14453555016587671,2.999980926586431,18.63500022888184,-1.4132310612150962,18.549999237060547,-3.8095367847410153,18.190000534057614,0.14453555016587671 6667,2006-08-15,18.88500022888184,19.045000076293945,18.549999237060547,18.674999237060547,408400.0,0.031967268645376024,-1.152172921512773,-0.46154071875616476,48.1551589361001,54.50108580536469,-0.23312426253512086,-0.13477596504396772,-1.1859217512275428,-1.3279248907660666,19.031497700209638,0.7450008392333984,0.8022393368039573,0.1407502174377484,-0.8968801082274247,1.1783805431029215,-0.37806494539483637,0.6595653802703332,0.8917037771046772,84.76190822195049,38.91469019940229,0.5188151628325859,8,-0.12500000000000355,-1.0325002670288121,-1.2650003433227575,-1.2049999237060582,0.639999389648434,1,0.11119938342696312,-1.1886811465203486,18.299999237060547,2.999980926586431,18.63500022888184,-1.4132310612150962,18.549999237060547,0.11119938342696312 6668,2006-08-16,19.200000762939453,19.280000686645508,18.799999237060547,19.049999237060547,239800.0,0.01667993276356272,2.0967698271088415,0.7142896068155482,55.96869410461375,52.35873878049856,-0.5468434451854627,-0.3354479807468138,-1.4640071807595731,-1.6188086583664827,20.187341128149537,0.48000144958496094,0.6622121533103424,0.37225074768066335,-0.5112919540531671,1.2557934494144938,-0.06952060318625186,0.8140220985475786,0.5365691720826078,93.77432426414927,44.83214994472,0.44177135086691594,8,-0.5200004577636719,-1.3475008010864258,-1.640000820159912,-1.5200004577636719,-0.01000022888183949,2,0.10156243635962658,-1.152172921512773,18.88500022888184,-1.1886811465203486,18.299999237060547,2.999980926586431,18.63500022888184,0.10156243635962658 6669,2006-08-17,19.07999992370605,19.405000686645508,18.975000381469727,19.125,276200.0,-0.006250043461718646,-2.3725625126222014,-0.29999745689438306,49.14163204311748,50.12294555262172,-0.5155465585492784,-0.16316861107015157,-1.3043395807915736,-1.4752238358690484,20.273067142423084,0.43000030517578125,0.509617130016867,0.21374988555907848,-0.6414504236618868,1.0689501947800437,-0.21385026905140236,0.6413500401695593,0.6172386217708414,74.50977458906009,23.85600232326854,0.4276001546104819,8,-0.4924993515014613,-1.2274999618530238,-1.522500038146969,-1.3999996185302699,0.3950004577636754,3,0.09669807760649762,2.0967698271088415,19.200000762939453,-1.152172921512773,18.88500022888184,-1.1886811465203486,18.299999237060547,0.09669807760649762 6670,2006-08-18,19.125,19.21999931335449,18.70499992370605,19.174999237060547,122800.0,0.002358494574103087,6.357166212534433,1.1110922731317734,46.920498413676185,47.97285408749071,-0.562477032185349,-0.18828776971503913,-1.3191318843977768,-1.4938235825205837,20.675258342828894,0.5149993896484375,0.36842948429414335,0.23999996185302663,-0.6208933530882241,1.1008932767942774,-0.19044669561759875,0.670446619323652,0.5336937837226294,78.03918811371673,28.135210591597655,0.4304466574706253,8,-0.5374994277954102,-1.2725000381469727,-1.7899999618530273,-1.5424995422363317,0.7999992370605469,4,0.08156859952639928,-2.3725625126222014,19.07999992370605,2.0967698271088415,19.200000762939453,-1.152172921512773,18.88500022888184,0.08156859952639928 6671,2006-08-21,19.209999084472656,19.565000534057614,19.11000061035156,19.114999771118164,446600.0,0.004444396573733744,-7.666860433431447,-1.9000152590218966,49.60180050142194,47.55121926331725,-0.622832524588965,-0.32250690219024136,-1.3682829404228087,-1.5602823253889149,20.234111955926853,0.4549999237060547,0.14087062692742336,0.34574909210205007,-0.45816440444903606,1.1496625886531362,-0.05620765617349477,0.7477058403775949,0.4109208327307954,65.0245324183085,16.400689540461173,0.4019567482755432,8,-0.42999839782714844,-1.3149991035461426,-2.174999237060547,-1.8599987030029297,0.7700004577636719,0,0.02108280613989555,6.357166212534433,19.125,-2.3725625126222014,19.07999992370605,2.0967698271088415,19.200000762939453,0.02108280613989555 6672,2006-08-22,19.200000762939453,19.25,19.024999618530273,19.125,274800.0,-0.000520474857350961,1.5714441416893732,0.7894874214467846,54.705143570441194,48.18935224483481,-0.46761729610474134,-0.325661252880856,-1.3137541828469068,-1.5322522469058768,19.70882669822192,0.22500038146972656,-0.019059049568816988,0.33350076675414897,-0.4740825918989344,1.1410841254072324,-0.07029091257239273,0.7372924460806907,0.38390076507520376,57.55819627047113,6.015989991881625,0.40379167932654236,8,-0.4200000762939453,-1.1700010299682617,-2.1650009155273438,-1.8500003814697266,0.75,1,0.0333333002196432,-7.666860433431447,19.209999084472656,6.357166212534433,19.125,-2.3725625126222014,19.07999992370605,0.0333333002196432 6673,2006-08-23,19.184999465942386,19.309999465942386,19.020000457763672,19.225000381469727,259400.0,-0.0007813175208838397,1.7619073569481694,-0.5333401149483276,48.368799161525004,48.20304032907749,-0.3314925710191723,-0.31873187251327906,-1.2641171565657707,-1.503514353073836,19.49429153955266,0.2899990081787145,-0.14382729614812462,0.3132494926452658,-0.5015110641816527,1.1280100494721843,-0.09413078576819345,0.720629771058725,0.38000106811522727,55.81386064832148,5.6915204447033005,0.4073802784134594,8,-0.337499618530277,-0.9549999237060582,-2.149999618530277,-1.8349990844726598,0.4500007629394531,2,0.017722187232345865,1.5714441416893732,19.200000762939453,-7.666860433431447,19.209999084472656,6.357166212534433,19.125,0.017722187232345865 6674,2006-08-24,19.34000015258789,19.540000915527344,19.05500030517578,19.225000381469727,296400.0,0.008079264579635037,-1.1318711722021706,-2.874928476063578,59.235652539958494,50.349387088396085,-0.4052647745957465,-0.43707243094608117,-1.4219418934827601,-1.6403845477406982,19.80220092384248,0.4850006103515625,-0.10267554981800942,0.4307501792907722,-0.3983222767518413,1.2598226353333857,0.01621395126946723,0.8452864073120772,-1.5699996948242188,73.83718351342281,20.358834972405297,0.4145362280213064,8,-0.49250030517578125,-0.46000003814697266,-2.3362503051757812,-1.989999771118164,-0.07999992370605113,3,-0.00775592643985612,1.7619073569481694,19.184999465942386,1.5714441416893732,19.200000762939453,-7.666860433431447,19.209999084472656,-0.00775592643985612 6675,2006-08-25,19.100000381469727,19.549999237060547,19.059999465942386,19.364999771118164,389200.0,-0.01240950202816049,-1.8405683325962343,-2.3043471049707263,57.14284877179815,52.137803115850254,-0.10322314689903678,-0.2127035648603801,-1.1716554187448232,-1.3875374472482775,20.13136596129655,0.4899997711181605,-0.04249263270122583,0.19375038146972656,-0.6319290038091872,1.0194297667486403,-0.21908931116972852,0.6065900741091816,-1.2945999145507798,14.678883028799305,-40.33522231437577,0.41283969263945663,8,-0.04250049591064453,-0.2200002670288086,-1.8675003051757812,-1.7750005722045898,0.049999237060546875,4,0.01963350746127812,-1.1318711722021706,19.34000015258789,1.7619073569481694,19.184999465942386,1.5714441416893732,19.200000762939453,0.01963350746127812 6676,2006-08-28,19.375,19.475000381469727,18.920000076293945,19.114999771118164,320600.0,0.01439788549936738,1.4130396022772036,-0.9811351989405194,74.78107271031578,55.096237979651995,-0.23434114670916628,-0.5161346119148966,-1.4115225389600496,-1.6497165640630342,19.903003235589413,0.5550003051757812,0.008981697852743054,0.46999998092651296,-0.3526020846919735,1.2926020465449994,0.058698948117267946,0.881301013735758,-1.4998155822753887,72.22230632059848,10.989573562930318,0.41130103280924335,8,-0.23999977111816762,-0.49499988555908203,-2.0749998092651367,-2.0500001907348633,0.024999618530273438,0,0.028387057396673354,-1.8405683325962343,19.100000381469727,-1.1318711722021706,19.34000015258789,1.7619073569481694,19.184999465942386,0.028387057396673354 6677,2006-08-29,19.63500022888184,19.73500061035156,19.2549991607666,19.450000762939453,493600.0,0.01341936665196597,1.4935125414291015,0.7115357810952709,75.04330372372357,57.215639048441965,-0.4210429795766828,-0.7857023460102575,-1.6234568855483538,-1.8954937742569307,20.067122886284096,0.4800014495849574,0.11631518328788104,0.7105002403259313,-0.16295593453027735,1.58395641518214,0.27377215289782697,1.1472283277540356,-1.69282321838379,87.73002258392995,20.54949694153143,0.43672808742810426,8,-0.41499996185303445,-0.8249998092651403,-1.7825002670288121,-1.7825002670288121,0.30999946594237926,1,0.017570629454183306,1.4130396022772036,19.375,-1.8405683325962343,19.100000381469727,-1.1318711722021706,19.34000015258789,0.017570629454183306 6678,2006-08-30,19.55500030517578,20.149999618530273,19.489999771118164,19.73500061035156,680800.0,-0.004074353082429982,-3.258044668676552,-0.9729774313609881,69.28982289869748,59.45432692128419,-0.31892954291251385,-0.6832385710573803,-1.4966191561522422,-1.8013521046815129,20.456248709993385,0.6599998474121094,0.2486957506911267,0.5940003395080566,-0.32192687104502227,1.5099275500611355,0.1360367342315172,1.051963944784596,-1.5052538786865206,51.626054081882664,-17.861586850284745,0.45796360527654006,8,-0.1275005340576172,-0.5950002670288086,-1.702500343322754,-1.702500343322754,0.5450000762939453,2,0.02019946057782085,1.4935125414291015,19.63500022888184,1.4130396022772036,19.375,-1.8405683325962343,19.100000381469727,0.02019946057782085 6679,2006-08-31,19.95499992370605,20.045000076293945,19.5,19.61000061035156,828200.0,0.020455106739343698,1.0761922754140485,-1.9166596024244857,72.60271914571724,62.30790700262209,-0.6501252905201724,-1.087402867761174,-1.8481969845249075,-2.1792317739316935,20.473660046429853,0.5450000762939453,0.3154503732731513,0.9612499237060526,-0.04781913417795991,1.970318981590065,0.4567153947640463,1.4657844526480588,-1.7372332418535095,84.14636037427438,16.610513125913243,0.5045345289420059,8,-0.42000007629394176,-0.9949998855590785,-2.102499961853024,-2.102499961853024,0.17000007629394887,3,-0.01603606595077256,-3.258044668676552,19.55500030517578,1.4935125414291015,19.63500022888184,1.4130396022772036,19.375,-0.01603606595077256 6680,2006-09-01,20.5049991607666,20.75,20.100000381469727,20.100000381469727,563600.0,0.027561976405079625,-2.209884334262678,1.173911841617877,85.16746033049748,66.25964698363049,-1.0993991926916635,-1.5810283225004227,-2.331907752358056,-2.6997763120488116,21.01302772739077,0.7950000762939489,0.32744873609757974,1.4239992141723619,0.21756639197069916,2.6304320363740246,0.8207828030715305,2.027215625273193,-2.132653843979842,86.6119754400191,15.323535689197868,0.6032164111008321,9,-0.6699991226196289,-1.2449989318847656,-2.631249189376831,-2.652499198913574,-0.10499954223632812,4,-0.06071684871203942,1.0761922754140485,19.95499992370605,-3.258044668676552,19.55500030517578,1.4935125414291015,19.63500022888184,-0.06071684871203942 6681,2006-09-05,20.69499969482422,21.19499969482422,20.61000061035156,20.875,877600.0,0.009266059099439339,-2.3428664850135763,-0.44444653756310754,83.02919009375931,69.40676326399915,-1.1807706653986187,-1.6957266713756454,-2.4402783744341647,-2.85867877592003,21.915719542234456,0.6900005340576172,0.40180857268713055,1.5109997749328627,0.12631434359104432,2.895685206274681,0.8186570592619518,2.2033424906037737,-2.0848889097161347,74.22681121874628,4.450890515727906,0.6923427156709099,9,-0.6374998092651367,-1.2124996185302734,-2.7537498474121094,-2.8424997329711914,-0.7049999237060547,1,-0.07465571872805332,-2.209884334262678,20.5049991607666,1.0761922754140485,19.95499992370605,-3.258044668676552,19.55500030517578,-0.07465571872805332 6682,2006-09-06,20.38500022888184,20.674999237060547,20.114999771118164,20.5,434400.0,-0.014979438053333682,1.408608942832649,0.6388865341414629,71.66362025402971,71.9950767187219,-0.7655026775647649,-1.2593022383888446,-2.074424301159869,-2.5189883354685954,23.181260394889293,0.5799999237060547,0.4854772561234313,1.0797502517700224,-0.2780825766722792,2.437583080212324,0.4008338375488698,1.758666665991175,-1.4647027746078187,52.49269781891059,-13.659033141915039,0.6789164142211509,9,-0.32750034332275746,-0.9025001525878942,-2.3437504768371618,-2.532500267028812,0.29500007629394176,2,-0.048319872420506504,-2.3428664850135763,20.69499969482422,-2.209884334262678,20.5049991607666,1.0761922754140485,19.95499992370605,-0.048319872420506504 6683,2006-09-07,19.8700008392334,20.38500022888184,19.81999969482422,20.21500015258789,608800.0,-0.025263644045428135,-1.5393191004204885,3.000000000000093,62.61983400567944,72.37109688157979,-0.1599364139502768,-0.6450607316373151,-1.5064687215372672,-1.9742768224997285,24.193112117399668,0.5650005340576207,0.5422442474860567,0.4807508468627937,-0.791765484724607,1.7532671784501943,-0.15550731893090486,1.1170090126564922,-0.6767391160933549,21.82896199705627,-41.47827813128954,0.6362581657937002,9,0.1874990463256836,-0.3875007629394531,-1.5012507438659668,-2.017500877380371,0.8649997711181605,3,0.0037744767198366613,1.408608942832649,20.38500022888184,-2.3428664850135763,20.69499969482422,-2.209884334262678,20.5049991607666,0.0037744767198366613 6684,2006-09-08,19.979999542236328,20.19499969482422,19.790000915527344,19.924999237060547,600000.0,0.005535918387368,-1.49232358326682,-0.1594214917154562,63.380291779943626,73.06414610470705,-0.18953577700187552,-0.6771523582605106,-1.5725856453396077,-2.0578534064120326,25.044840260906863,0.404998779296875,0.5825023150493749,0.519249534606935,-0.7148333572590175,1.7533324264728876,-0.09779191132604126,1.1362909805399113,-0.5465292624941824,13.523045678663742,-45.94114733493455,0.6170414459329757,9,0.0775003433227539,-0.4974994659423828,-1.6112494468688965,-2.127499580383301,1.100000381469723,4,0.0060060481472847815,-1.5393191004204885,19.8700008392334,1.408608942832649,20.38500022888184,-2.3428664850135763,20.69499969482422,0.0060060481472847815 6685,2006-09-11,20.434999465942386,20.55500030517578,19.75,19.924999237060547,353400.0,0.02277276947600626,1.1466620212249217,9.272679983354205,67.18094682692336,72.21968767321901,-0.4864016736942389,-1.0439083229445636,-1.9965322821188813,-2.4839163387234215,26.0876571300938,0.8050003051757812,0.6723893312951006,0.8842494964599652,-0.35878263855529013,2.1272816314752205,0.26273342895233753,1.5057655639675929,-0.7901456563903935,47.40481734328083,-10.886924240399829,0.6215160675076278,9,-0.2100000381469762,-0.952499389648441,-1.8924994468689,-2.582499504089359,0.6900005340576136,0,-0.015170025644436258,-1.49232358326682,19.979999542236328,-1.5393191004204885,19.8700008392334,1.408608942832649,20.38500022888184,-0.015170025644436258 6686,2006-09-12,20.94499969482422,20.95499992370605,20.434999465942386,20.434999465942386,647600.0,0.02495719315930578,-1.0392165662504167,0.9999999999999861,71.46370875034604,71.8219548983993,-0.8384489709773284,-1.4183090782430305,-2.4677844030300733,-2.9613210030805988,26.981287897352413,0.5200004577636648,0.7286184703934495,1.2619997024536147,0.016450510362346904,2.5075488945448825,0.6392251064079808,1.8847742984992486,-1.1949996948242188,99.17010543444053,39.10076525749245,0.6227745960456331,9,-0.6024999618530273,-1.4624996185302734,-2.47499942779541,-3.0924997329711914,0.005001068115234375,1,-0.02602053398113069,1.1466620212249217,20.434999465942386,-1.49232358326682,19.979999542236328,-1.5393191004204885,19.8700008392334,-0.02602053398113069 6687,2006-09-13,20.98500061035156,21.32999992370605,20.875,21.0,364600.0,0.0019098074055940994,-2.8723297188493953,-0.029410554739018418,72.00491340680118,72.12363162152192,-0.7451771508673666,-1.362787418025718,-2.46309904257825,-2.96297349858526,27.990958255331726,0.45499992370605113,0.8211579786994463,1.1970005989074686,-0.11745487439916147,2.5114560722140986,0.5397728622541536,1.8542283355607836,-1.235000610351559,78.16459936622901,16.83170934291381,0.657227736653315,9,-0.5700006484985316,-1.4350004196166957,-2.568750858306881,-3.1325006484985316,0.07999992370605469,2,-0.04741485872259532,-1.0392165662504167,20.94499969482422,1.1466620212249217,20.434999465942386,-1.49232358326682,19.979999542236328,-0.04741485872259532 6688,2006-09-14,21.149999618530273,21.30500030517578,20.9950008392334,20.9950008392334,505800.0,0.007862711621620111,-3.000024611143926,-10.333672431330207,72.07318270228726,72.06479423891861,-0.7377103607255329,-1.4484708147433167,-2.582346171688524,-3.0905107263544167,28.757640679395507,0.3199996948242223,0.8487886060858933,1.2644996643066406,-0.1516621384711918,2.680661467084473,0.5564187629177226,1.9725805656955586,-1.1787996292114258,88.60757507167666,27.66436620509065,0.7080809013889163,9,-0.6099996566772461,-1.4874992370605469,-2.843749523162842,-3.297499656677246,-0.2199993133544922,3,-0.022222190157521804,-2.8723297188493953,20.98500061035156,-1.0392165662504167,20.94499969482422,1.1466620212249217,20.434999465942386,-0.022222190157521804 6689,2006-09-15,20.924999237060547,21.28499984741211,20.65999984741211,21.149999618530273,829200.0,-0.010638316100610945,1.5252482438936048,-1.4516267966135066,72.33782272617968,70.63927894954995,-0.40302843739187466,-1.136425740823917,-2.310041387686919,-2.829216108808531,29.154678662223247,0.625,0.8572154610926539,0.947249317169188,-0.4882201664100094,2.3827188007483855,0.2295145753795893,1.6649840589587868,-0.763567256927491,74.36704391127223,7.258929485038706,0.7177347417895992,9,-0.38499927520751953,-1.2624988555908203,-2.6187491416931152,-3.0724992752075195,0.0,4,-0.009079982491587368,-3.000024611143926,21.149999618530273,-2.8723297188493953,20.98500061035156,-1.0392165662504167,20.94499969482422,-0.009079982491587368 6690,2006-09-18,20.684999465942386,21.155000686645508,20.55500030517578,21.125,474400.0,-0.011469523530165504,1.3999923706345725,1.9555546136565773,66.17284357611624,68.76635155870072,-0.15065328566106828,-0.8153666406540445,-2.010527178089621,-2.5550669178598646,30.04013339330147,0.6000003814697266,0.9003661509182095,0.6292495727539098,-0.780420758971065,2.0389199044788846,-0.0755855931085776,1.3340847386163972,-0.3599679737091108,27.932946607052507,-36.93669438808049,0.7048351658624865,9,-0.14499950408935902,-0.9549999237060582,-2.3787493705749547,-2.832499504089359,0.28499984741210227,0,0.019095985881654398,1.5252482438936048,20.924999237060547,-3.000024611143926,21.149999618530273,-2.8723297188493953,20.98500061035156,0.019095985881654398 6691,2006-09-19,19.614999771118164,20.625,18.850000381469727,20.625,2014000.0,-0.051728292117481756,2.514849933242813,2.295452279495612,49.79423383795685,66.33641973469263,0.8381813312605111,0.3020148589818845,-0.8827092867442055,-1.4666927531847307,29.803726115094843,1.8349990844726598,0.8726775449878872,-0.4610001564025872,-1.8305813118576673,0.9085809990524929,-1.1457907341301272,0.22379042132495286,1.715000152587887,30.84675527635799,-29.845203384221143,0.6847905777275408,9,0.47500038146972656,0.11499977111816406,-1.3087496757507324,-1.7624998092651367,1.8199996948242223,1,0.07698191417290845,1.3999923706345725,20.684999465942386,1.5252482438936048,20.924999237060547,-3.000024611143926,21.149999618530273,0.07698191417290845 6692,2006-09-20,19.84000015258789,20.049999237060547,19.48500061035156,19.774999618530273,619200.0,0.011470832734906455,1.329897474820979,-0.06435694982918846,52.847152885223664,65.2505662768642,0.5897625251580436,0.13430596303167874,-1.0470520214085326,-1.6764542146076806,29.727309998775937,0.5649986267089879,0.751448689497451,-0.2679997444152846,-1.580102594044778,1.0441031052142087,-0.9240511692300295,0.38805168039946025,1.4403997802734345,40.32585751056423,-20.62420234507254,0.656051424814746,9,0.25,0.09999942779541016,-1.533750057220459,-1.9875001907348633,1.629999160766598,2,0.05594761097856016,2.514849933242813,19.614999771118164,1.3999923706345725,20.684999465942386,1.5252482438936048,20.924999237060547,0.05594761097856016 6693,2006-09-21,19.524999618530273,20.030000686645508,19.40999984741211,19.950000762939453,597800.0,-0.015877042925149798,1.1196573951204563,-6.5384254232812,45.63007657309804,63.27832014277025,0.9506490078184342,0.5018126795428302,-0.6623590977634954,-1.3509255315003372,29.601105478753354,0.6200008392333984,0.6250475064739369,-0.6000002861022935,-1.869881796679337,0.6698812244747501,-1.2349410413908153,0.034940469186228285,1.706792323303219,27.720713967356524,-29.04370765956758,0.634940755288522,9,0.5650005340576172,0.4925003051757777,-1.2187495231628418,-1.672499656677246,1.6750011444091797,3,0.07887328786761127,1.329897474820979,19.84000015258789,2.514849933242813,19.614999771118164,1.3999923706345725,20.684999465942386,0.07887328786761127 6694,2006-09-22,19.190000534057614,19.51000022888184,18.854999542236328,19.5,462000.0,-0.017157443842136022,2.969702048955229,0.7294085440013008,36.02551348441321,59.81660532693579,1.2983358753175303,0.8695818983528554,-0.23932996236658255,-1.0101135091057998,29.40557260461424,0.6700000762939453,0.5448833342113488,-0.9274993896484425,-2.2184981633270304,0.3634993840301455,-1.5729987764877364,-0.2820000028091485,1.9941555765686019,14.750546966281567,-36.65877263872115,0.6454993868392946,9,0.899999618530277,0.8274993896484375,-0.9237504005432093,-1.3375005722045863,2.1999988555908274,4,0.09067221066670061,1.1196573951204563,19.524999618530273,1.329897474820979,19.84000015258789,2.514849933242813,19.614999771118164,0.09067221066670061 6695,2006-09-25,19.475000381469727,19.475000381469727,18.825000762939453,19.125,515600.0,0.014851476783771078,2.714279486215334,-1.1290354336764385,37.29166674945096,56.01971177128078,0.9642395389528389,0.6473042035533609,-0.42359711563938873,-1.2886220174872633,29.198718526587058,0.6499996185302734,0.5319098010974699,-0.6612495422363267,-1.8998556181059953,0.5773565336333419,-1.280552580171161,-0.04194650430149238,1.6624726145733604,36.11110522423012,-11.899230084410334,0.6193030379348341,9,0.6024999618530273,0.5424995422363246,-1.255000114440918,-1.6225004196166992,1.5450000762939453,0,0.07445436853343934,2.969702048955229,19.190000534057614,1.1196573951204563,19.524999618530273,1.329897474820979,19.84000015258789,0.07445436853343934 6696,2006-09-26,19.924999237060547,20.030000686645508,19.434999465942386,19.450000762939453,673200.0,0.023106487639352746,-1.3564354939833856,1.3571370183268756,45.344116424020065,53.05740099541621,0.3959792989885109,0.2536261420026662,-0.767169294082322,-1.7295267336425084,29.012936994934336,0.5950012207031214,0.5184382997693895,-0.23875064849853445,-1.429698015874905,0.9521967188778362,-0.8342243321867215,0.35672303518965265,1.119974869658396,89.79590565696954,40.6030185329924,0.5954736836881857,9,0.1400012969970703,0.15250110626220703,-1.7049989700317383,-2.0724992752075195,0.4549999237060547,1,0.052446680868636575,2.714279486215334,19.475000381469727,2.969702048955229,19.190000534057614,1.1196573951204563,19.524999618530273,0.052446680868636575 6697,2006-09-27,19.979999542236328,20.114999771118164,19.75,19.924999237060547,793400.0,0.0027603667393611975,1.2461471648062725,0.1157904881221992,51.22766474413202,50.74123233339896,0.20498380878919065,0.23799993006628029,-0.72499874663702,-1.7826051515256829,28.408735965620778,0.36499977111816406,0.44777704614236313,-0.20100030899047994,-1.3694834475542805,0.9674828295733207,-0.7852418782723802,0.38324126029142036,0.9761756307314364,89.53485793198892,35.35711801344523,0.5842415692818997,9,0.07500076293945312,0.09750080108642578,-1.6424992084503174,-2.127499580383301,2.3400001525878906,2,0.0728228206727577,-1.3564354939833856,19.924999237060547,2.714279486215334,19.475000381469727,2.969702048955229,19.190000534057614,0.0728228206727577 6698,2006-09-28,19.950000762939453,20.25,19.739999771118164,20.114999771118164,948200.0,-0.0015014404396486158,1.3448315173305856,-2.99996532112637,49.65910460338832,48.22137476419993,0.05236902891524409,0.31527264213071504,-0.6313135895898085,-1.7467677750159964,27.17441542639965,0.5100002288818359,0.298287146212207,-0.2507491111755371,-1.387606264940331,0.8861080425892567,-0.819177688057934,0.3176794657068598,0.9209274336271775,78.94741068918901,18.81634906521476,0.5684285768823976,9,0.039999961853027344,0.12749958038330078,-1.5450005531311035,-2.097500801086426,2.4650001525878906,3,0.07619040061585824,1.2461471648062725,19.979999542236328,-1.3564354939833856,19.924999237060547,2.714279486215334,19.475000381469727,0.07619040061585824 6699,2006-09-29,19.63500022888184,19.98500061035156,19.6200008392334,19.899999618530273,621600.0,-0.01578949985018452,-1.4745900791392714,1.6060665610875204,40.61033389359856,45.38109591058686,0.1845468189785997,0.6377691580732296,-0.28011947546593774,-1.4301760009077675,25.9342572322973,0.3649997711181605,0.12223983294975582,-0.5497496604919405,-1.7099374425736507,0.6104381215897696,-1.1298435515327938,0.030344230548912776,1.1540908703397044,56.84209821846875,-4.69638550286507,0.5800938910408542,9,0.09000015258788707,0.4425001144409144,-1.0962505340576207,-1.7825002670288121,3.4899997711181605,4,0.07970463538653783,1.3448315173305856,19.950000762939453,1.2461471648062725,19.979999542236328,-1.3564354939833856,19.924999237060547,0.07970463538653783 6700,2006-10-02,19.26000022888184,19.795000076293945,19.209999084472656,19.575000762939453,674400.0,-0.019098548287684758,-1.819262711358069,1.1886839983877493,29.575754605266567,43.13459821806572,0.37565779890498163,0.964146918056418,0.1132781025523002,-1.0601401727875022,24.045615753180332,0.5850009918212891,-0.09185369286123546,-0.8624997138977015,-2.0824022766821244,0.35740284888672136,-1.4724509952899112,-0.25254843250549186,1.4505272568884209,4.807798114661237,-49.82368920899371,0.6099512813922108,10,0.2775001525878871,0.8175001144409144,-0.3962502479553258,-1.4075002670288121,4.264999389648434,0,0.11059185542337135,-1.4745900791392714,19.63500022888184,1.3448315173305856,19.950000762939453,1.2461471648062725,19.979999542236328,0.11059185542337135 6701,2006-10-03,19.149999618530273,19.559999465942386,19.0,19.15999984741211,651600.0,-0.005711350417670902,-2.612906004466918,0.03174670453100532,28.128701315412073,40.388103599197755,0.46126888735617655,1.0039376670428979,0.21256921146210317,-0.9453353168299401,21.743893310090897,0.5599994659423864,-0.3107071616128998,-0.8952503204345703,-2.157447268996396,0.36694662812725554,-1.5263487947154815,-0.26415184615365916,1.485106798326754,11.999969482421875,-38.016641138610346,0.6310984742809121,10,0.3875007629394531,0.9275007247924805,-0.18124961853027344,-1.297499656677246,5.479999542236328,1,0.09765017631770156,-1.819262711358069,19.26000022888184,-1.4745900791392714,19.63500022888184,1.3448315173305856,19.950000762939453,0.09765017631770156 6702,2006-10-04,19.399999618530273,19.57999992370605,19.024999618530273,19.049999237060547,678000.0,0.013054830547259755,-1.7750041723290955,-34.999237078008775,29.556068935520926,38.60210275057807,0.15901306201012133,0.712911603404546,-0.030304274076897286,-1.1852762700743753,20.425512692347148,0.5550003051757777,-0.4900727841434396,-0.5960002899169936,-1.8790744607194334,0.6870738808854462,-1.2375373753182117,0.04553679548422451,1.1627025721700512,31.999969482421875,-12.592544439233691,0.6415370854012195,10,0.13750076293945312,0.6775007247924805,-0.3924994468688965,-1.547499656677246,4.899999618530277,2,0.05051544131476504,-2.612906004466918,19.149999618530273,-1.819262711358069,19.26000022888184,-1.4745900791392714,19.63500022888184,0.05051544131476504 6703,2006-10-05,19.94499969482422,19.950000762939453,19.450000762939453,19.450000762939453,943400.0,0.028092787990231516,-1.020206379420627,1.4142811210838089,39.34782752918661,38.9712487555529,-0.3577677922788922,0.18321170211464022,-0.5592800854388784,-1.7167863541852597,19.42404856218067,0.5500011444091797,-0.5011285205760707,-0.05475015640258718,-1.336711714401364,1.2272114015961897,-0.6957309354019756,0.5862306225968013,0.5481944387656696,95.93899586386415,52.83610848539181,0.640980778999388,10,-0.4074993133544922,0.13250064849853516,-0.9299993515014648,-2.0924997329711914,4.575000762939453,3,0.11907746484530257,-1.7750041723290955,19.399999618530273,-2.612906004466918,19.149999618530273,-1.819262711358069,19.26000022888184,0.11907746484530257 6704,2006-10-06,20.100000381469727,20.19499969482422,19.75,19.940000534057614,548800.0,0.007771405816853871,1.542866485013624,0.32323271244827745,43.52160394734617,39.66346399976348,-0.41360515305433765,0.039697439367323284,-0.6803284260414522,-1.8583764696892118,18.295235398202696,0.44499969482421875,-0.5451426893406541,0.09425048828125071,-1.1884449389897753,1.3769459155522767,-0.5470972253542641,0.7355982019167655,0.3264660172941447,92.05026463471471,45.085783701439,0.6413477136355138,10,-0.47500038146972656,-0.022500038146972656,-0.9062504768371582,-2.1675004959106445,4.219999313354492,4,0.11517415373742113,-1.020206379420627,19.94499969482422,-1.7750041723290955,19.399999618530273,-2.612906004466918,19.149999618530273,0.11517415373742113 6705,2006-10-09,20.125,20.44499969482422,20.030000686645508,20.125,595400.0,0.001243762092329126,-3.368442186841207,0.0,57.348707922204326,40.99730749956173,-0.3762753864844335,-0.010242485731293272,-0.6887607821400508,-1.8680872777856408,16.821167072133502,0.41499900817871094,-0.5204058775138343,0.13475008010864187,-1.1335161475253415,1.4030163077426252,-0.499383033708348,0.7688831939256318,-1.2999992370605469,77.85468772274406,27.65960037321223,0.6341331138169909,10,-0.4025001525878906,-0.047499656677246094,-0.877500057220459,-2.192500114440918,4.834999084472656,0,0.14906832298136652,1.542866485013624,20.100000381469727,-1.020206379420627,19.94499969482422,-1.7750041723290955,19.399999618530273,0.14906832298136652 6706,2006-10-10,20.399999618530273,20.600000381469727,20.07999992370605,20.190000534057614,366800.0,0.013664577318274418,-1.4186050637852181,100.0,57.95454114429043,41.74473821069044,-0.6445966453299015,-0.34590010472141586,-0.9513931312677641,-2.121333451401462,14.92715111833412,0.5200004577636754,-0.4028483661347053,0.43699970245361186,-0.7666673037261837,1.6406667086334075,-0.16483380063628772,1.0388332055435114,-1.5425988769531251,87.30154501219491,34.37680672534793,0.6018335030898981,10,-0.5999994277954102,-0.32249927520751953,-0.8524994850158691,-2.167499542236328,4.840000152587891,1,0.15318627737431023,-3.368442186841207,20.125,1.542866485013624,20.100000381469727,-1.020206379420627,19.94499969482422,0.15318627737431023 6707,2006-10-11,19.989999771118164,20.48500061035156,19.864999771118164,20.399999618530273,215600.0,-0.020098032111710795,1.1379271789745213,-1.9523887375113202,56.43154118081569,42.49723116373793,-0.260414449252778,-0.015036188225426628,-0.528538423779704,-1.6942183619326343,12.447775696663355,0.6200008392333949,-0.3144309474134559,0.07674989700317525,-1.0271770631052703,1.1806768571116208,-0.47521358305104755,0.628713377057398,-1.0628950439453142,46.95645106985708,-8.778184240769477,0.5519634800542224,10,-0.18999958038330078,0.08750057220458984,-0.2199997901916504,-1.5349998474121094,5.434999465942386,2,0.23211603015385607,-1.4186050637852181,20.399999618530273,-3.368442186841207,20.125,1.542866485013624,20.100000381469727,0.23211603015385607 6708,2006-10-12,20.68000030517578,20.75,20.100000381469727,20.100000381469727,286000.0,0.03451728574077029,-1.241378289765758,-1.414634486736944,68.76574343610119,45.625610001793774,-0.9342178247252662,-0.7821547597621432,-1.1838612625820417,-2.3603628358121505,9.974035312445789,0.7600002288818359,-0.28590751924391,0.790250396728517,-0.21875341719685082,1.799254210653885,0.2857484897658331,1.294752303691201,-1.6859797518310558,93.00003051757812,30.755943060975667,0.5045019069626848,10,-0.8050003051757812,-0.6024999618530273,-0.9100003242492676,-2.2250003814697266,4.375,3,0.17504830166655072,1.1379271789745213,19.989999771118164,-1.4186050637852181,20.399999618530273,-3.368442186841207,20.125,0.17504830166655072 6709,2006-10-13,20.73500061035156,20.9950008392334,20.649999618530273,20.75,221400.0,0.0026595891858867127,-2.7297152401179456,-0.025861020037035002,66.8449238768954,49.76662880975253,-0.9127604197786461,-0.8981686943914937,-1.2181427485270397,-2.3869532781031175,8.222634642137763,0.345001220703125,-0.2938966075326519,0.8547506332397425,-0.11606821931055222,1.8255694857900373,0.36934120696459516,1.34016005951489,-1.6356212902075171,76.9911519362099,10.96878480720433,0.4854094262751482,10,-0.7375001907348597,-0.657500267028805,-0.9650006294250453,-2.2800006866455043,4.715000152587891,4,0.1825415836024873,-1.241378289765758,20.68000030517578,1.1379271789745213,19.989999771118164,-1.4186050637852181,20.399999618530273,0.1825415836024873 6710,2006-10-16,21.07999992370605,21.26000022888184,20.69499969482422,20.69499969482422,382400.0,0.016638500274856804,-1.9350659644985841,-25.667726347908232,65.88721614744982,53.962019346645626,-1.0867236856850653,-1.2775594021343792,-1.5205786978980704,-2.7009288015733617,6.725703599623234,0.5650005340576207,-0.28092792487957396,1.1799999237060526,0.12760407685626518,2.23239577055584,0.6538020002811571,1.706197847130948,-1.8289708820348594,87.09675655129556,23.086796841178696,0.5261979234248945,10,-0.9374999999999964,-1.0024995803832972,-1.3099999427795375,-2.6249999999999964,3.715000152587894,0,0.15370017945182934,-2.7297152401179456,20.73500061035156,-1.241378289765758,20.68000030517578,1.1379271789745213,19.989999771118164,0.15370017945182934 6711,2006-10-17,21.125,21.23500061035156,20.729999542236328,20.95499992370605,411600.0,0.0021347284846686687,1.5897404547299934,0.44155837721885294,65.79310976225756,57.98835721628302,-0.9187214245621398,-1.2686796186536533,-1.5175852008914248,-2.7162445263392527,7.2214027286465114,0.5050010681152308,-0.1900305285255115,1.1494999885559096,-0.026236794795210017,2.3252367719070293,0.5616315968803498,1.7373683802314694,-1.673073839607742,90.3225674134718,28.321013559541285,0.587868391675559,10,-0.7699995040893555,-1.047499656677246,-1.2712502479553223,-2.6700000762939453,3.2749996185302734,1,0.18153841819988914,-1.9350659644985841,21.07999992370605,-2.7297152401179456,20.73500061035156,-1.241378289765758,20.68000030517578,0.18153841819988914 6712,2006-10-18,20.950000762939453,21.440000534057614,20.899999618530273,21.225000381469727,309800.0,-0.008283987553161953,-1.8799902344246513,-1.617644088904812,63.26259785911525,60.64555391960843,-0.5595781287200872,-1.0606375656829172,-1.2738757398048222,-2.510281294787106,7.8431666402431235,0.5400009155273402,-0.008838553954838346,0.9190007209777846,-0.33217826894028946,2.1701797108958587,0.2934112260187476,1.5445902159368217,-1.3172671956982356,63.432857065587335,3.4271671752539774,0.6255894949590365,10,-0.35500049591064453,-0.817500114440918,-1.0375008583068848,-2.4950008392333984,4.0149993896484375,2,0.20477321489017397,1.5897404547299934,21.125,-1.9350659644985841,21.07999992370605,-2.7297152401179456,20.73500061035156,0.20477321489017397 6713,2006-10-19,21.065000534057614,21.20499992370605,20.90999984741211,20.959999084472656,366000.0,0.005489249018147735,-1.878050595930333,-0.3818239826881733,70.02801719071554,63.59071094664947,-0.5576400711178735,-1.1113271159521325,-1.3248270921189729,-2.5840730557263107,8.399877898835681,0.29500007629394176,0.20913520395785667,0.9570004463195758,-0.3513068213084658,2.2653077139476174,0.3028468125055568,1.6111540801335948,-1.2153949307984284,52.53170058041255,-7.5488888544418415,0.6541536338140206,10,-0.412500381469723,-0.9324998855590785,-1.0825004577636683,-2.542500495910641,2.9549999237060582,3,0.20697833337121208,-1.8799902344246513,20.950000762939453,1.5897404547299934,21.125,-1.9350659644985841,21.07999992370605,0.20697833337121208 6714,2006-10-20,20.93000030517578,21.25,20.905000686645508,21.174999237060547,293000.0,-0.0064087455712885655,-1.3389929136709253,-2.333290948393387,75.07507679512725,65.56030748808534,-0.32689991585493416,-0.8846427836952344,-1.137632229021193,-2.411345073680497,8.317507398671811,0.3449993133544922,0.4171651217686403,0.7350002288818374,-0.5474319811041575,2.017432438867832,0.09378412388883817,1.3762163338748366,-0.8895473102207845,31.54367055389869,-34.060907282361086,0.6412161049929977,10,-0.2775001525878906,-0.7974996566772461,-0.8287501335144043,-2.4075002670288086,2.969999313354492,4,0.19708552029881865,-1.878050595930333,21.065000534057614,-1.8799902344246513,20.950000762939453,1.5897404547299934,21.125,0.19708552029881865 6715,2006-10-23,20.924999237060547,21.684999465942386,20.8799991607666,21.100000381469727,801000.0,-0.00023894257249479356,-5.075444266106247,0.7142934994161152,77.51937067556808,67.73417743600508,-0.21957577115964355,-0.8068070414879962,-1.0821587545162643,-2.3783216040617425,8.404868690974288,0.8050003051757848,0.5499664048536452,0.6574992179870591,-0.617472662227744,1.9324710982018622,0.02001327787965579,1.2949851580944625,-0.7166005374132354,20.41881784319788,-49.819704783335844,0.6374859401074017,10,-0.14999961853027344,-0.6699991226196289,-0.8237490653991699,-2.402499198913574,3.2950000762939418,0,0.21624858737698838,-1.3389929136709253,20.93000030517578,-1.878050595930333,21.065000534057614,-1.8799902344246513,20.950000762939453,0.21624858737698838 6716,2006-10-24,20.96999931335449,21.0049991607666,20.770000457763672,20.875,317800.0,0.0021505413588853717,1.8484862496676568,-0.5428496692133943,75.99336849085802,69.90771380378756,-0.19580997819493717,-0.8110891872588049,-1.064323152377039,-2.3937152739097236,9.247220458856667,0.2349987030029297,0.6572745455947171,0.6502492904663058,-0.651003172409844,1.9515017533424555,-0.0003769409717691019,1.3008755219043806,-0.5548765064258667,21.857822118180227,-51.019255311563654,0.6506262314380743,10,-0.07749938964843395,-0.7149991989135707,-0.8349995613098109,-2.447499275207516,3.579999923706062,1,0.18240347583147276,-5.075444266106247,20.924999237060547,-1.3389929136709253,20.93000030517578,-1.878050595930333,21.065000534057614,0.18240347583147276 6717,2006-10-25,21.434999465942386,21.450000762939453,20.899999618530273,20.899999618530273,442000.0,0.022174543052644102,-1.0560796309368472,5.631618045656481,75.34012755878243,70.63820092852991,-0.48531758903790845,-1.224264024493987,-1.4786479643789825,-2.8169233740659436,10.456313142961108,0.5500011444091797,0.7145500358723247,1.0424994468688986,-0.338992885807027,2.4239917795448243,0.3517532805309358,1.7332456132068614,-0.8420939267518364,72.67756601205289,2.6054021777109,0.6907461663379634,10,-0.26749992370605824,-1.1799993515014684,-1.524999618530277,-2.9124994277954137,2.7550010681152273,2,0.13832517968096592,1.8484862496676568,20.96999931335449,-5.075444266106247,20.924999237060547,-1.3389929136709253,20.93000030517578,0.13832517968096592 6718,2006-10-26,21.46999931335449,21.739999771118164,21.274999618530273,21.559999465942386,706400.0,0.0016328364023387998,1.066663840969779,-0.1682246322559606,74.2907638323373,71.46551647913458,-0.4430642735224062,-1.2011334285840043,-1.4716759165369986,-2.8110202336354746,12.043413240779142,0.4650001525878906,0.7560292056606457,1.0014993667602496,-0.4432846759428415,2.4462834094633408,0.2791073454087041,1.7238913881117952,-0.7242006244186818,72.16488155749838,4.671509335207233,0.7223920213515448,10,-0.25249958038329723,-1.18749904632568,-1.454999446868893,-2.947499275207516,3.1300010681152415,3,0.16278532608333562,-1.0560796309368472,21.434999465942386,1.8484862496676568,20.96999931335449,-5.075444266106247,20.924999237060547,0.16278532608333562 6719,2006-10-27,21.200000762939453,21.5,21.104999542236328,21.46500015258789,325000.0,-0.01257561989054623,1.358218132956797,2.944432670707181,67.5367250342577,71.64879524433545,-0.11194059983522564,-0.8515360981609561,-1.1581089304685364,-2.499596925259027,13.403213152982147,0.3950004577636719,0.8358068173121218,0.6532507896423354,-0.7708326458969204,2.077334225181591,-0.05879092812729425,1.365292507411965,-0.3000011444091797,44.32995974901634,-20.95006012197915,0.7120417177696287,10,0.03499889373779297,-0.9175004959106445,-1.1462507247924805,-2.6775007247924805,3.7249984741210973,4,0.13301884874240044,1.066663840969779,21.46999931335449,-1.0560796309368472,21.434999465942386,1.8484862496676568,20.96999931335449,0.13301884874240044 6720,2006-10-30,21.38999938964844,21.450000762939453,20.96500015258789,21.190000534057614,228000.0,0.008962199050536412,2.031238637921477,-0.75471440087525,66.61074759805103,71.73964389275694,-0.28311385739226225,-0.9209987480743784,-1.3028837430285627,-2.651994419595283,14.153150809371365,0.4850006103515625,0.8113606089757326,0.7367494583129925,-0.5979347819888474,2.0714336986148325,0.06940733816207256,1.4040915784639125,0.350000381469723,63.917460904241565,1.3642325427349533,0.6673421201509201,10,-0.13499927520752308,-1.1074991226196325,-1.3362493515014684,-2.8674993515014684,3.444999694824215,0,0.11734456757846057,1.358218132956797,21.200000762939453,1.066663840969779,21.46999931335449,-1.0560796309368472,21.434999465942386,0.11734456757846057 6721,2006-10-31,21.020000457763672,21.46500015258789,20.795000076293945,21.440000534057614,278200.0,-0.017297753269868155,1.8510683197045634,-2.100012397836962,67.5170380269949,72.2123594669658,0.07870079695431187,-0.42553847516992604,-0.8937681936077908,-2.2441682533639984,14.53349242334838,0.6700000762939453,0.7899585212649001,0.2732504844665513,-0.8656745756782662,1.4121755446113688,-0.2962120456058557,0.8427130145389583,0.704499320983885,23.80957186569032,-39.034585498938426,0.5694625300724082,10,0.2349996566772461,-0.6500005722045898,-0.9725003242492676,-2.497500419616699,3.5550003051757777,1,0.15223590798776154,2.031238637921477,21.38999938964844,1.358218132956797,21.200000762939453,1.066663840969779,21.46999931335449,0.15223590798776154 6722,2006-11-01,20.3799991607666,21.225000381469727,20.3799991607666,20.950000762939453,368800.0,-0.030447254189316042,-1.964908230018906,1.3571464253114316,44.80966426014937,69.41032025245845,0.7033043841228839,0.3074072877118894,-0.22095832504504287,-1.5656854816057333,14.66408070709863,0.845001220703125,0.7325423336531429,-0.4157507896423347,-1.3819384771147831,0.5504368978301137,-0.8988446333785589,0.06734305409388952,1.3073206298828097,0.0,-56.591188591278,0.48309384373622394,11,0.6800003051757812,-0.009999275207519531,-0.308748722076416,-1.857499122619629,4.670000076293949,2,0.20461237723314474,1.8510683197045634,21.020000457763672,2.031238637921477,21.38999938964844,1.358218132956797,21.200000762939453,0.20461237723314474 6723,2006-11-02,22.31999969482422,22.46999931335449,20.875,20.875,1093400.0,0.09519139420733147,-1.207611972608087,-2.535080058224163,66.59685700750242,68.46829583161124,-1.162167500399491,-1.52366007020008,-2.10444725953262,-3.4608020187659356,15.962900778922867,2.090000152587887,0.7182075102706129,1.405499744415284,0.305093732145874,2.505905756684694,0.855296738280579,1.9557027505499889,-1.9400005340576172,92.82298528330072,37.208960644762065,0.5502030061347045,11,-0.8950004577636719,-1.5850000381469727,-2.253749370574951,-3.7549996376037598,2.6800003051757812,3,0.08378140075275309,-1.964908230018906,20.3799991607666,1.8510683197045634,21.020000457763672,2.031238637921477,21.38999938964844,0.08378140075275309 6724,2006-11-03,22.415000915527344,23.25,22.104999542236328,22.399999618530273,478000.0,0.004256327150629513,-2.7851164110405273,0.010381522605715975,64.75139341840324,67.04963169192627,-1.1447519019837493,-1.5139560681882003,-2.1456647113235867,-3.529710404667604,17.96318845960298,1.1450004577636719,0.7317851891689777,1.3847509384155288,0.1645804726614024,2.604921404169655,0.7746657055384674,1.9948361712925902,-2.035001754760742,70.9059637524116,18.47809180625513,0.6100852328770625,11,-0.600001335144043,-1.2900009155273438,-2.3812503814697266,-3.715001106262207,2.2699985504150426,4,0.09747933868826175,-1.207611972608087,22.31999969482422,-1.964908230018906,20.3799991607666,1.8510683197045634,21.020000457763672,0.09747933868826175 6725,2006-11-06,23.125,23.354999542236328,22.6299991607666,23.04999923706055,734200.0,0.03167517535013009,1.7102825728892597,4.99961856325469,69.26782783436127,66.30234939675995,-1.6873001880709246,-2.0950955551157335,-2.7847837770006088,-4.201319392669131,19.725374814850152,0.9399986267089844,0.732633812683261,1.9447500228881829,0.48005131318726413,3.4094487325891016,1.2124006680377235,2.6770993777386423,-2.630200805664064,92.26892394135753,42.79067194794493,0.7323493548504589,11,-1.2575006484985352,-1.947500228881836,-3.2237496376037598,-4.225000381469727,1.9249992370605504,0,0.07783780484586167,-2.7851164110405273,22.415000915527344,-1.207611972608087,22.31999969482422,-1.964908230018906,20.3799991607666,0.07783780484586167 6726,2006-11-07,23.524999618530273,24.07500076293945,23.20499992370605,23.32500076293945,695800.0,0.01729728080130921,-2.9545444693458465,2.66662428157283,73.77654041765838,66.12861749219063,-1.8849853537112438,-2.3705114490236525,-3.1166593697824467,-4.549595054554647,21.54566476092214,0.9500007629394496,0.7456803370627121,2.1884996414184563,0.4358382076156673,3.9411610752212454,1.3121689245170636,3.064830358319849,-2.858588403320315,85.11499578008986,35.85687326095827,0.8763307169013943,11,-1.297499656677246,-1.9874992370605469,-3.717499256134033,-3.97499942779541,1.8400001525878906,1,0.05568541922145309,1.7102825728892597,23.125,-2.7851164110405273,22.415000915527344,-1.207611972608087,22.31999969482422,0.05568541922145309 6727,2006-11-08,24.6299991607666,24.85000038146973,23.399999618530273,23.5,880400.0,0.04697128842314369,-1.1804524001761125,5.650028133553215,77.82981503628285,66.52184540374013,-2.7816312906083773,-3.2781425331274576,-4.1476719920752245,-5.591369374941401,23.993860876039026,1.4500007629394567,0.7904128741045149,3.0614992141723647,0.8827139739882135,5.240284454356516,1.9721065940802873,4.150891834264442,-3.690900781738282,94.46537862666105,43.73677114925614,1.0893926200920758,11,-2.0149993896484375,-2.6924991607666016,-4.822498798370361,-5.079998970031738,0.9150009155273438,2,-0.002232984153517914,-2.9545444693458465,23.524999618530273,1.7102825728892597,23.125,-2.7851164110405273,22.415000915527344,-0.002232984153517914 6728,2006-11-09,24.29999923706055,24.78000068664551,24.11000061035156,24.75,1307200.0,-0.013398292121410638,1.6274402740586627,-0.39823105942323445,75.53030084096758,67.41002049337456,-2.2439554773468693,-2.8069498117694742,-3.743415295128951,-5.200059958016087,26.174313740799693,0.6700000762939524,0.850390857743097,2.5504993438720724,0.09820990954274222,5.002788778201403,1.3243546267074073,3.7766440610367376,-2.9698106577880914,79.96353456260586,25.700744088631716,1.2261447171646658,11,-1.6849994659423864,-2.1499986648559606,-4.49249887466431,-4.749999046325687,0.7000007629394496,3,0.030864198499897633,-1.1804524001761125,24.6299991607666,-2.9545444693458465,23.524999618530273,1.7102825728892597,23.125,0.030864198499897633 6729,2006-11-10,24.520000457763672,24.57999992370605,24.09000015258789,24.22500038146973,585000.0,0.009053548461334548,1.3614503237904627,-0.6555546136565903,76.37565623721324,68.49501034217036,-2.1718859264095194,-2.876319594566098,-3.897967451523801,-5.35884585664024,28.10565733213758,0.4899997711181605,0.8988595400706245,2.5812505722045884,-0.1135920605361207,5.2760932049452975,1.2338292558342339,3.928671888574943,-2.8378306982714854,85.13514674548065,25.492861292600892,1.3474213163703541,11,-1.9050006866455078,-2.2200002670288086,-4.712500095367432,-4.970000267028809,0.8799991607666016,4,0.019575837409266716,1.6274402740586627,24.29999923706055,-1.1804524001761125,24.6299991607666,-2.9545444693458465,23.524999618530273,0.019575837409266716 6730,2006-11-13,24.31999969482422,24.75,24.190000534057614,24.520000457763672,688400.0,-0.00815663781425946,-1.434785132602436,-0.6779685125917386,74.03156894901801,69.21884711128403,-1.6903108221429939,-2.5519819565997857,-3.651223064698538,-5.092981991199448,29.815235195317186,0.5599994659423864,0.9596588673793711,2.21924982070923,-0.6425993828533407,5.081099024271801,0.7883252189279446,3.6501744224905153,-2.3210468731342786,67.78112223956285,3.220584747362949,1.4309246017812862,11,-1.7049999237060547,-1.9624996185302734,-4.468749523162842,-4.7699995040893555,0.8400001525878906,0,0.015008214461279312,1.3614503237904627,24.520000457763672,1.6274402740586627,24.29999923706055,-1.1804524001761125,24.6299991607666,0.015008214461279312 6731,2006-11-14,24.959999084472656,24.98500061035156,23.95499992370605,24.26499938964844,855600.0,0.026315764707210976,1.7650923204538969,-3.4749852181044663,74.66760205518526,72.53639575517691,-1.9139154578010924,-3.046117666607813,-4.242203451597767,-5.656900021808568,31.445727486033313,1.0300006866455078,1.0907178803772268,2.6674992561340325,-0.42378616666941227,5.758784678937477,1.1218565447323101,4.213141967535755,-2.6759415068047367,98.42261765084614,33.44760811079742,1.545642711401723,11,-2.029998779296875,-2.534998893737793,-5.059998989105225,-5.409998893737793,0.24500083923339488,1,0.0036057754763252348,-1.434785132602436,24.31999969482422,1.3614503237904627,24.520000457763672,1.6274402740586627,24.29999923706055,0.0036057754763252348 6732,2006-11-15,25.239999771118164,25.72500038146973,24.70000076293945,24.92499923706055,729000.0,0.01121797663925772,-1.6797463841288063,0.45323837751797297,75.50744769373402,73.52646138698043,-1.6003168066508948,-3.149731801033937,-4.458927099079737,-5.870234482952878,33.05149139399634,1.0249996185302805,1.2402874342853352,2.7329999923706048,-0.5551434297944695,6.021143414535679,1.0889282812880658,4.377071703453144,-2.631829029528209,72.59884265994236,8.18080160692385,1.6440717110825378,11,-1.3249998092651367,-2.4449996948242188,-5.3012495040893555,-5.689999580383301,0.1399993896484375,2,0.004952456463293453,1.7650923204538969,24.959999084472656,-1.434785132602436,24.31999969482422,1.3614503237904627,24.520000457763672,0.004952456463293453 6733,2006-11-16,25.42499923706055,25.559999465942386,25.03000068664551,25.35000038146973,513400.0,0.007329614406497598,2.072462806627635,0.2380912013854015,78.9185372869018,75.10058848348025,-1.4511583113206186,-3.1529991450435517,-4.560592670739158,-5.985857100985459,34.74403277885475,0.529998779296875,1.4444397391671622,2.6999995231628446,-0.75927766373389,6.159276710059579,0.9703609297144773,4.429638116611212,-2.3804723458874264,83.05078718520681,15.427005810662095,1.7296385934483667,11,-1.2474994659423864,-2.512498855590824,-5.486248970031742,-5.874999046325687,0.3100013732910085,3,0.00471979716162485,-1.6797463841288063,25.239999771118164,1.7650923204538969,24.959999084472656,-1.434785132602436,24.31999969482422,0.00471979716162485 6734,2006-11-17,25.05500030517578,25.59499931335449,24.9950008392334,25.420000076293945,446000.0,-0.014552564129301615,-1.4742271284691078,-4.8667378754355175,74.48230204857123,75.67997450728136,-0.745713201714036,-2.590960268799016,-4.1133872296184215,-5.553596849954626,36.4360888666575,0.5999984741210902,1.8041367656171445,2.1237505912780748,-1.376548410777822,5.624049593333972,0.37360109025012633,3.873900092306023,-1.6352071253611307,62.14689813467813,-5.700096794594977,1.750149501027949,11,-0.5900001525878906,-2.002500534057617,-5.078750133514404,-5.505000114440918,1.0100002288818324,4,-0.002195182778122695,2.072462806627635,25.42499923706055,-1.6797463841288063,25.239999771118164,1.7650923204538969,24.959999084472656,-0.002195182778122695 6735,2006-11-20,25.45000076293945,25.4950008392334,25.10000038146973,25.149999618530273,456400.0,0.015765334382457308,1.0256366366219318,-0.821921458991969,79.49400163153183,76.31524797548953,-0.8674510370263597,-2.7716829075451095,-4.439667658986277,-5.892827611153717,37.61814266442297,0.4400005340576172,1.9417308771699169,2.292500972747799,-1.246536249102494,5.831538194598092,0.5229823618226526,4.062019583672946,-1.7074785748930879,84.46330240627559,10.589576148433324,1.7695186109251462,11,-0.8875007629394496,-2.3975009918212855,-5.412500381469723,-5.900000572204586,0.4849987030029368,0,-0.001964681450304262,-1.4742271284691078,25.05500030517578,2.072462806627635,25.42499923706055,-1.6797463841288063,25.239999771118164,-0.001964681450304262 6736,2006-11-21,24.795000076293945,25.44499969482422,24.56999969482422,25.3700008392334,683000.0,-0.025736764911980736,1.4137981836741136,-1.9166618983132973,79.33554830749144,76.48255167229048,-0.014925202415327021,-1.9135380506878228,-3.7385825981704386,-5.184740992239533,38.71736306486315,0.8800010681152308,2.0922908517691603,1.446250247955323,-2.0074264651264855,4.899926961037131,-0.2805881085855795,3.1730886044962254,-0.7749309411683107,19.480540927053394,-61.10477561749903,1.7268383565409033,11,0.04500007629394531,-1.7425003051757812,-4.684999942779541,-5.244999885559082,0.8199996948242188,1,0.014720700544265553,1.0256366366219318,25.45000076293945,-1.4742271284691078,25.05500030517578,2.072462806627635,25.42499923706055,0.014720700544265553 6737,2006-11-22,24.399999618530273,24.95000076293945,24.375,24.895000457763672,419200.0,-0.0159306495885565,-1.1100942475073101,0.8608698825074801,67.39129949417001,75.57821818931298,0.38444759247620297,-1.3544618650414435,-3.3024270924609596,-4.736097358311106,39.16784668730978,0.5750007629394496,2.1550693209825376,0.9029997825622544,-2.458095523227559,4.264095088352068,-0.7775478703326506,2.5835474354571595,-0.14124010891646677,2.0491502131697867,-73.8078810921069,1.6805476528949062,11,0.4400005340576172,-1.3474998474121094,-4.183749198913574,-4.84999942779541,1.125,2,0.03299181630168668,1.4137981836741136,24.795000076293945,1.0256366366219318,25.45000076293945,-1.4742271284691078,25.05500030517578,0.03299181630168668 6738,2006-11-24,24.96500015258789,24.979999542236328,24.13999938964844,24.149999618530273,179400.0,0.023155759954542665,-1.0119740235414596,-1.6464629339210783,69.76743360801125,74.84397123051276,-0.08526945982819001,-1.733055157040873,-3.82417792007481,-5.2445028371397875,39.147611602974415,0.8400001525878871,2.176698443500026,1.2932502746582024,-1.986547861844123,4.573048411160528,-0.3466487935929621,2.933149342909367,0.7600002288818395,56.70108633669755,-18.96503854279974,1.6398990682511634,11,-0.125,-1.9125003814697266,-4.601249694824219,-5.359999656677246,1.1049995422363281,4,0.01662323275154054,-1.1100942475073101,24.399999618530273,1.4137981836741136,24.795000076293945,1.0256366366219318,25.45000076293945,0.01662323275154054 6739,2006-11-27,24.020000457763672,24.84000015258789,23.88999938964844,24.84000015258789,337400.0,-0.03785298173636342,1.317075893895543,-1.0061339355714436,56.69409329771809,72.91758504703499,0.8731696421724244,-0.5965407803447036,-2.8387642380230886,-4.246231959524152,39.35981010631369,1.0750007629394496,2.033091282189904,0.20725059509277344,-2.8607583595338717,3.2752595497194186,-1.326753882220551,1.7412550724060978,1.6732999038696335,8.099747707321276,-62.761892123562596,1.5340044773133226,11,0.7874994277954137,-0.9675006866455078,-3.627500057220459,-4.414999961853027,1.2649993896484375,0,0.07139883929659008,-1.0119740235414596,24.96500015258789,-1.1100942475073101,24.399999618530273,1.4137981836741136,24.795000076293945,0.07139883929659008 6740,2006-11-28,23.899999618530273,24.20499992370605,23.79999923706055,24.04999923706055,435600.0,-0.004995871646397587,-1.3142871156015563,0.18292643214023638,52.927399282801474,70.50200696121458,1.036306895012526,-0.2939251684619535,-2.671173489244339,-4.066171185334458,39.847539041818905,0.4050006866455007,1.9184920511118193,-0.03825025558471751,-2.88644867415508,2.809948162985645,-1.4623494648698987,1.3858489537004637,1.7211687042236363,6.079048853619817,-60.37801345681148,1.4240992092851807,11,0.8625001907348668,-0.8474998474121094,-3.5074992179870605,-4.182498931884766,1.7650012969970703,1,0.09058581381100783,1.317075893895543,24.020000457763672,-1.0119740235414596,24.96500015258789,-1.1100942475073101,24.399999618530273,0.09058581381100783 6741,2006-11-29,24.21999931335449,24.4950008392334,23.8700008392334,24.114999771118164,397400.0,0.013389108783755432,-1.100849495111396,-0.6999987284309708,46.35231630748342,67.26254791829783,0.6708459670593179,-0.38145433013166397,-2.9043890835312673,-4.3189301121746695,40.86716233211932,0.625,1.777015412660667,0.1217494964599588,-2.3739021347846077,2.6174011277045253,-1.1260763191623226,1.3695753120822403,1.2918988642578206,35.59321759932708,-26.19237951864632,1.247825815622283,11,0.4774999618530309,-1.1674995422363246,-3.704999446868893,-4.379999160766598,-0.5699996948242152,2,0.07080925686245898,-1.3142871156015563,23.899999618530273,1.317075893895543,24.020000457763672,-1.0119740235414596,24.96500015258789,0.07080925686245898 6742,2006-11-30,24.54999923706055,24.645000457763672,24.0,24.21999931335449,507800.0,0.013625100456716499,1.4807597081769865,3.1428701180746517,52.22419820125572,64.29651024211493,0.26002036000542006,-0.4037297119547354,-3.149234523144571,-4.579566718307515,42.87432126479226,0.6450004577636719,1.670423352705555,0.2432494163513219,-1.5393306547251413,2.025829487427785,-0.6480406191869115,1.1345394518895553,0.859185004118654,63.55930559596567,3.904839945031597,0.8912900355382318,11,0.1475000381469691,-1.4974994659423864,-3.976249217987064,-4.642499923706058,-1.1849994659423864,3,0.04338087849916894,-1.100849495111396,24.21999931335449,-1.3142871156015563,23.899999618530273,1.317075893895543,24.020000457763672,0.04338087849916894 6743,2006-12-01,24.190000534057614,24.71500015258789,23.80500030517578,24.54999923706055,478800.0,-0.01466389874503482,1.637678675582363,-1.0909054128254756,47.13541744276875,61.25796750813688,0.4765229882753452,0.10914376873907372,-2.696353889073059,-4.145925552040119,43.29680268807675,0.9099998474121094,1.4909318019375561,-0.21024932861328338,-1.730994976596751,1.3104963193701842,-0.9706221526050172,0.5501234953784504,1.1226326068744719,37.50009169937222,-18.149209199118083,0.7603728239917331,12,0.457499504089359,-1.1375007629394496,-3.4787507057189906,-4.2825012207031214,-0.4850006103515625,4,0.05518805518805525,1.4807597081769865,24.54999923706055,-1.100849495111396,24.21999931335449,-1.3142871156015563,23.899999618530273,0.05518805518805525 6744,2006-12-04,24.60000038146973,24.95499992370605,24.20000076293945,24.25,641400.0,0.016949145860285064,-2.355560359260572,-0.9722267845694846,52.34506464698553,58.2414189542984,-0.005370821569467665,-0.13572705902145898,-2.995992873103571,-4.468852356009506,43.13508409660835,0.7649993896484375,1.2742707990251319,0.09050054550171183,-1.10995073386702,1.2909518248704437,-0.5097250941826523,0.690726185186076,0.6218747252300645,69.26412716971141,14.523613162981718,0.600225639684365,12,0.022499084472652697,-1.547500610351566,-3.85000038146973,-4.455000877380375,-0.5050010681152415,0,0.05975606872192518,1.637678675582363,24.190000534057614,1.4807597081769865,24.54999923706055,-1.100849495111396,24.21999931335449,0.05975606872192518 6745,2006-12-05,24.92499923706055,25.13999938964844,24.459999084472656,24.625,381800.0,0.013211335388255918,-1.1587274675902772,0.8571397431076684,49.69054062805247,54.94752921213852,-0.4611697351603681,-0.3361972403895521,-3.213766750878573,-4.700252043237263,42.954059479607686,0.6800003051757848,1.0097427078239107,0.3254994392395041,-0.6941956282862378,1.345194506765246,-0.18434809452336864,0.8353469730023768,-1.125,83.89510861179218,33.24748831833094,0.5098475337628714,12,-0.4549999237060547,-1.8724994659423864,-4.166249275207523,-4.702499389648441,-0.8949985504150391,1,0.014443354919597251,-2.355560359260572,24.60000038146973,1.637678675582363,24.190000534057614,1.4807597081769865,24.54999923706055,0.014443354919597251 6746,2006-12-06,24.834999084472656,25.290000915527344,24.76000022888184,24.82500076293945,295200.0,-0.003610838729899535,-6.57147138964611,0.03332782320105922,46.29459454082793,52.60345088398939,-0.4077816368666767,-0.15075232345805034,-3.0298837109480665,-4.517024207248426,42.277710824530224,0.5300006866455043,0.7922882874628598,0.16999931335449148,-0.7190036757680289,1.0590023024770119,-0.2745021812067705,0.6145008079157535,-1.0081998443603482,69.36015865023992,20.60152282909702,0.44450149456126087,12,-0.28999900817871094,-1.7824993133544922,-4.066248893737793,-4.612499237060547,-0.8049983978271449,2,0.03342065076111167,-1.1587274675902772,24.92499923706055,-2.355560359260572,24.60000038146973,1.637678675582363,24.190000534057614,0.03342065076111167 6747,2006-12-07,24.57500076293945,24.959999084472656,24.459999084472656,24.899999618530273,153400.0,-0.010469028835026761,1.2472021842465078,-32.50534147270914,42.3285296124637,49.554683773373,-0.13449212114398534,0.11058409744348197,-2.678861139021656,-4.170351294786133,40.85409716116904,0.5,0.4766471829510017,-0.08724908828735778,-0.9770478274752463,0.8025496509005308,-0.532148457881302,0.3576502813065865,-0.6896734558105386,51.851861365994765,7.123987099393716,0.444899369593944,12,-0.03000068664550426,-1.5225009918212855,-3.7625007629394496,-4.35250091552734,-0.9250011444091761,3,-0.03763992332419919,-6.57147138964611,24.834999084472656,-1.1587274675902772,24.92499923706055,-2.355560359260572,24.60000038146973,-0.03763992332419919 6748,2006-12-08,25.04999923706055,25.25,23.864999771118164,24.45000076293945,434200.0,0.019328523270584208,1.7700004577636719,-1.84615565193406,49.95570353331057,48.80597379954994,-0.6662263236197035,-0.3218465580457561,-3.0544720178400233,-4.572437342001422,38.965931728683735,1.385000228881836,0.2072187549984612,0.3502493858337452,-0.5384839068199163,1.2389826784874067,-0.09411726049308555,0.794616032160576,0.24000167846679332,83.15779047557884,38.95478563906783,0.4443666463268313,12,-0.5049991607666051,-1.7499990463256871,-4.334999561309818,-4.767498970031742,-1.2249984741211009,4,-0.06726544979089233,1.2472021842465078,24.57500076293945,-6.57147138964611,24.834999084472656,-1.1587274675902772,24.92499923706055,-0.06726544979089233 6749,2006-12-11,25.0,25.06999969482422,24.70499992370605,25.04999923706055,621400.0,-0.00199597758815806,7.11109227313194,-0.08333227369251413,45.754706116908395,48.009007892228496,-0.5169588328582329,-0.2466911424135958,-2.8934620617019036,-4.46153055631309,37.0158699221202,0.3649997711181676,0.10363522999572083,0.27625017166137766,-0.6179525535399435,1.1704528968626988,-0.1708511909392847,0.72335153426204,0.2615008926391589,79.64907490319378,38.86411394921572,0.44710136260066063,12,-0.4524993896484375,-1.0850000381469727,-3.9200005531311035,-4.352499961853027,-1.4150009155273438,0,-0.051800003051757915,1.7700004577636719,25.04999923706055,1.2472021842465078,24.57500076293945,-6.57147138964611,24.834999084472656,-0.051800003051757915 6750,2006-12-12,24.684999465942386,25.13999938964844,24.55500030517578,25.09000015258789,518800.0,-0.012600021362304537,1.3168319075406307,8.100137331196423,48.89112182201194,48.291097393842776,-0.08816767235930456,0.10230135957324293,-2.4567331213334747,-4.093861394868139,34.75770503836121,0.5849990844726598,-0.08535677034508282,-0.057000350952144174,-0.9311819675122308,0.8171812656079425,-0.4940911592321875,0.38009045732789914,0.5650005340576136,57.54379202019537,13.482997317867728,0.43709080828004304,12,-0.13749885559082387,-0.5074996948242223,-3.214999675750736,-3.64749908447266,-1.0599994659423864,1,-0.023901161245796887,7.11109227313194,25.0,1.7700004577636719,25.04999923706055,1.2472021842465078,24.57500076293945,-0.023901161245796887 6751,2006-12-13,25.04999923706055,25.190000534057614,24.625,24.809999465942386,585800.0,0.014786298521972885,1.1730690933900123,-0.5925910227609936,56.59229546371642,48.77644153411619,-0.3610150923651716,-0.2694236005407227,-2.6897071898718288,-4.417506635560574,32.89645413945499,0.5650005340576136,-0.09550684937654808,0.30349941253662394,-0.5763156493413462,1.183314474414594,-0.1364081184023611,0.743406943475609,0.17230075836181413,85.55951408752345,34.68978333858964,0.43990753093898477,12,-0.5024986267089879,-0.5849990844726598,-3.527499675750736,-3.95999908447266,-1.2999992370605504,2,-0.04071850624673823,1.3168319075406307,24.684999465942386,7.11109227313194,25.0,1.7700004577636719,25.04999923706055,-0.04071850624673823 6752,2006-12-14,25.364999771118164,25.614999771118164,25.10000038146973,25.125,534000.0,0.012574872002055093,-2.55173207579441,1.0,54.27350514434527,49.569562389846915,-0.612679937995491,-0.6056302703050278,-2.8743590839134505,-4.681396538157514,30.66725761585598,0.5650005340576136,-0.05058416591089099,0.6122499465942397,-0.2839493752683886,1.508449268456868,0.16415028566292733,1.060349607525552,-1.5,85.71428571428571,34.1123189849079,0.4480996609313138,12,-0.625,-0.8024997711181641,-3.482499599456787,-3.914999008178711,-2.010000228881836,3,-0.05263154332817099,1.1730690933900123,25.04999923706055,1.3168319075406307,24.684999465942386,7.11109227313194,25.0,-0.05263154332817099 6753,2006-12-15,25.545000076293945,25.76000022888184,25.399999618530273,25.42499923706055,508000.0,0.007096404762468644,-3.2352993975025384,0.5000039736467597,69.47639196427905,51.47304320287952,-0.6484521330547963,-0.8181251624304409,-2.936801292672399,-4.8075230853177615,28.389245817825575,0.3950004577636754,0.0318427536422341,0.786250209808351,-0.13027572460076797,1.70277614421747,0.3279872426037933,1.2445131770129088,-1.645000305175781,82.15766255597372,24.0180458506141,0.4582629672045587,12,-0.7325000762939453,-0.7650003433227504,-3.2687501907348633,-3.7074995040893555,-2.245000839233395,4,-0.074182832339165,-2.55173207579441,25.364999771118164,1.1730690933900123,25.04999923706055,1.3168319075406307,24.684999465942386,-0.074182832339165 6754,2006-12-18,25.0,25.875,24.739999771118164,25.65500068664551,634000.0,-0.02133490212042366,1.0730610787413233,-5.4583008821427645,62.672831717578354,52.91551999060462,-0.04553348143306124,-0.29245095362862017,-2.2831491750851924,-4.203447563613402,25.644300133826714,1.135000228881836,0.041223723028466,0.24400014877319265,-0.6691067565871478,1.157107054133533,-0.21255330390697935,0.7005536014533646,-1.0256002105712874,33.712105886772825,-29.731714815624436,0.4565534526801711,12,-0.13000011444091797,-0.16250038146972656,-2.617499828338623,-3.16249942779541,-1.2999992370605504,0,-0.04699996948242202,-3.2352993975025384,25.545000076293945,-2.55173207579441,25.364999771118164,1.1730690933900123,25.04999923706055,-0.04699996948242202 6755,2006-12-19,25.399999618530273,25.625,24.79999923706055,24.899999618530273,414000.0,0.015999984741210893,-1.3571424678884723,-0.7633579783872834,63.34843679202532,54.81039135184877,-0.4146761431957202,-0.7340223048059116,-2.568414487815147,-4.550547282774524,22.75101417421755,0.8250007629394496,0.12913871986942027,0.6464998245239251,-0.25884727111763084,1.551846920165481,0.1938262767031489,1.0991733723447012,-1.3115638164672845,61.99996948242188,-4.7615932587288725,0.4526735478207775,12,-0.5299997329711914,-0.5625,-2.9424996376037598,-3.5624990463256836,-1.5749988555908239,1,-0.07145671501244844,1.0730610787413233,25.0,-3.2352993975025384,25.545000076293945,-2.55173207579441,25.364999771118164,-0.07145671501244844 6756,2006-12-20,25.15999984741211,25.875,25.1200008392334,25.479999542236328,526600.0,-0.009448810028448773,-2.7750174046558644,-0.6399993896484375,57.043896388102276,56.4454321046975,-0.1382671048792936,-0.49041968175249195,-2.2229690723699704,-4.262338261060396,20.98049225010932,0.7549991607666016,0.1494784918384795,0.3882500648498528,-0.5351546483124849,1.3116547780121905,-0.07345229173131429,0.8499524214310199,-0.9643701934728988,37.004404546042714,-28.916251901925726,0.4617023565811686,12,-0.28999996185302734,-0.32250022888183594,-2.6737499237060547,-3.3224992752075195,-0.8950004577636683,2,-0.061009533256018544,-1.3571424678884723,25.399999618530273,1.0730610787413233,25.0,-3.2352993975025384,25.545000076293945,-0.061009533256018544 6757,2006-12-21,25.20499992370605,25.60000038146973,25.059999465942386,25.28499984741211,578000.0,0.001788556302339206,-1.9189172470320737,0.2500000000000111,62.64010595653991,57.854810151722994,-0.09443465200538981,-0.49752743425930746,-2.146608996024977,-4.255903095115496,19.464837291706463,0.5400009155273438,0.1688382414903309,0.3930001258850062,-0.5323525501149362,1.3183528018849486,-0.06967621211496322,0.8556764638849756,-0.9086080490031918,40.96916817770069,-27.36727216164254,0.4626763379999704,12,0.01000022888183949,-0.3675003051757777,-2.527499675750729,-3.2999992370605433,-0.8600006103515625,3,-0.05772663868717498,-2.7750174046558644,25.15999984741211,-1.3571424678884723,25.399999618530273,1.0730610787413233,25.0,-0.05772663868717498 6758,2006-12-22,25.3799991607666,25.670000076293945,24.8700008392334,25.32999992370605,261800.0,0.006943036603462183,1.5396758118328076,-0.6249910592947738,60.31745791464949,59.47289368480533,-0.24328463115213594,-0.6744197198343613,-2.21795657334912,-4.371221093491279,18.203226994488187,0.7999992370605469,0.22517585484393976,0.5472494125366225,-0.410590420252106,1.505089245325351,0.06832949614225825,1.0261693289309868,-0.9888907985459134,56.38760005175888,-11.34274732401633,0.47891991639436515,12,-0.16499900817871094,-0.5424995422363281,-2.0249991416931152,-3.1049985885620117,-0.7449989318847621,4,-0.07978722165052698,-1.9189172470320737,25.20499992370605,-2.7750174046558644,25.15999984741211,-1.3571424678884723,25.399999618530273,-0.07978722165052698 6759,2006-12-26,25.73500061035156,25.834999084472656,25.35000038146973,25.3799991607666,232600.0,0.01398744922473183,-1.3373487331038612,7.100137331196494,60.629946093587186,60.77720749275814,-0.5398309214266384,-0.9426816895147461,-2.464817238149724,-4.671455463837216,17.44032453569744,0.48499870300292613,0.34427846985389365,0.8165008544921832,-0.14204578363314013,1.7750474926175066,0.33722753542952333,1.2957741735548431,-1.2548587498641126,86.97681020563827,20.411679050289948,0.47927331906266135,12,-0.48500061035155895,-0.8975009918212855,-2.1900005340576136,-3.460000038146969,-1.2100009918212855,1,-0.09461827532700973,1.5396758118328076,25.3799991607666,-1.9189172470320737,25.20499992370605,-2.7750174046558644,25.15999984741211,-0.09461827532700973 6760,2006-12-27,26.065000534057614,26.354999542236328,25.75,25.809999465942386,531000.0,0.012823000422751862,-2.2266642252604165,0.718309934828031,65.18521309336825,61.73197611827502,-0.7302893701215147,-1.161731432017799,-2.6917341810491955,-4.935591124167825,17.083776206900623,0.6199989318847692,0.3908774016627561,1.0382507324218722,0.0750198283233523,2.001481636520392,0.5566352803726105,1.5198661844711339,-1.5011671851994137,80.47143020446515,13.670791484592186,0.48161545204926015,12,-0.5175008773803675,-0.9875011444091761,-2.3062505722045863,-3.789999961853024,-1.6599998474121023,2,-0.09073469106697152,-1.3373487331038612,25.73500061035156,1.5396758118328076,25.3799991607666,-1.9189172470320737,25.20499992370605,-0.09073469106697152 6761,2006-12-28,25.934999465942386,26.38500022888184,25.834999084472656,26.10000038146973,320400.0,-0.004987572048784861,-2.0136910422958754,-0.647059703502045,67.34692189456169,63.18457797941017,-0.5157899218818329,-0.9451156757372594,-2.45948611704733,-4.737817181945548,16.378690701167304,0.5500011444091832,0.471347279702627,0.8224996566772482,-0.14367840859382497,1.7886777219483214,0.33941062404171163,1.3055886893127848,-1.2278728216139356,70.29696737740095,1.5390910748279083,0.48308903263553665,12,-0.37249946594238637,-0.8424997329711914,-2.1274995803833043,-3.6599988937377965,-1.564998626708988,3,-0.08135719091776994,-2.2266642252604165,26.065000534057614,-1.3373487331038612,25.73500061035156,1.5396758118328076,25.3799991607666,-0.08135719091776994 6762,2006-12-29,25.614999771118164,26.045000076293945,25.60000038146973,25.97500038146973,234400.0,-0.012338527141457778,-1.2820532884698383,2.1818097748185354,57.50332456071469,61.85423715679191,-0.17500166750538781,-0.5704870423513064,-2.033208127591095,-4.340439508364678,15.298896339045381,0.4449996948242152,0.5542190948992385,0.4492499351501458,-0.5036971022754742,1.4021969725757657,-0.027223583562665965,0.9257234538629575,-0.7400857683343744,49.174866800285926,-17.027807250249154,0.47647351871281013,12,-0.05249977111816406,-0.5225000381469691,-1.6687498092651367,-3.339999198913574,-1.2449989318847656,4,-0.05270350940982238,-2.0136910422958754,25.934999465942386,-2.2266642252604165,26.065000534057614,-1.3373487331038612,25.73500061035156,-0.05270350940982238 6763,2007-01-03,25.524999618530273,26.125,25.20000076293945,25.61000061035156,519600.0,-0.003513572258133313,-1.5170091682647622,0.23611346585850515,56.89880832134874,61.21267900165529,-0.09849470556450868,-0.3956280949665789,-1.8394916153473986,-4.176471634345752,14.291700950062507,0.9249992370605504,0.5664509734760053,0.29249982833862376,-0.5537147574830144,1.1387144141602619,-0.13060746457219352,0.715607121249441,-0.4990769931366792,27.426076123364602,-35.54415895862868,0.4231072929108188,1,0.06750011444092152,-0.4324998855590785,-1.578749656677246,-3.2499990463256836,-1.4149990081787145,2,-0.04622919971834771,-1.2820532884698383,25.614999771118164,-2.0136910422958754,25.934999465942386,-2.2266642252604165,26.065000534057614,-0.04622919971834771 6764,2007-01-04,26.06999969482422,26.125,25.540000915527344,25.97500038146973,334400.0,0.021351619370771457,4.707310265261121,-1.117625939638735,67.16232498843065,61.63644435681143,-0.5316638234901703,-0.869428943697109,-2.2679518500973117,-4.649332058266019,12.938710490072722,0.6000003814697266,0.5867714742302752,0.7639999389648438,-0.10592825336939171,1.6339281312990792,0.329035842797726,1.1989640351319615,-0.9081693090817993,73.41766447066611,9.357803134307957,0.4349640961671173,1,-0.44249916076660156,-0.9774999618530238,-2.1237497329711914,-3.794999122619629,-1.7299995422363281,3,-0.05504409216495987,-1.5170091682647622,25.524999618530273,-1.2820532884698383,25.614999771118164,-2.0136910422958754,25.934999465942386,-0.05504409216495987 6765,2007-01-05,25.28499984741211,26.0,25.170000076293945,25.6200008392334,348000.0,-0.03011123347147404,-1.9380500501311513,-3.5263517176301837,52.63749173696664,61.146843840018576,0.26296096106575817,-0.05910631119522236,-1.3729699048376922,-3.7973821417763993,11.42469501733303,0.8999996185302734,0.5044495239039897,-0.03899993896484233,-0.8904360153727495,0.8124361374430649,-0.4647179771687959,0.38671809923911127,1.1000003814697301,9.465000549441896,-49.73238420374215,0.4257180382039538,1,0.3425006866455078,-0.19250011444091442,-1.3550000190734863,-3.0099992752075195,-1.135000228881836,4,-0.030057355486186488,4.707310265261121,26.06999969482422,-1.5170091682647622,25.524999618530273,-1.2820532884698383,25.614999771118164,-0.030057355486186488 6766,2007-01-08,25.665000915527344,25.8700008392334,25.20000076293945,25.34499931335449,275200.0,0.015028715460092323,-1.1967262323530652,-0.9552258351030926,53.31859499371884,60.11112039970513,-0.042323122007999814,-0.3939347140831515,-1.6377563457958786,-4.102194752158148,9.654948496432409,0.6700000762939489,0.49811736211278657,0.29950103759765767,-0.5322625984424363,1.1312646736377516,-0.11638078042238931,0.7153828556177046,0.6956993103027393,51.83255275167517,-3.844947693770713,0.4158818180200476,1,-0.03750038146972656,-0.5700006484985352,-1.7575011253356934,-3.390000343322754,-1.720001220703125,0,-0.04909410418604476,-1.9380500501311513,25.28499984741211,4.707310265261121,26.06999969482422,-1.5170091682647622,25.524999618530273,-0.04909410418604476 6767,2007-01-09,23.649999618530273,24.29999923706055,22.75,24.25,1528200.0,-0.07851163939674721,3.428576488892366,-1.8749918044023561,35.09048421118344,57.30812332154223,1.9320840735135256,1.6318820969910064,0.4564299250340085,-2.0322996014355645,9.397216247493832,2.9150009155273438,0.40650985924559535,-1.6692502021789544,-2.7513015656815476,-0.5871988386763611,-2.210275883930251,-1.1282245204276578,2.6868866043090875,26.666655363859952,-24.60124154758828,0.5410256817512974,1,0.9175004959106445,0.9175004959106445,0.22499990463256836,-1.3749990463256836,-0.014999389648433947,1,0.030444026736431207,-1.1967262323530652,25.665000915527344,-1.9380500501311513,25.28499984741211,4.707310265261121,26.06999969482422,0.030444026736431207 6768,2007-01-10,23.364999771118164,23.54999923706055,22.665000915527344,23.42499923706055,662800.0,-0.012050733700173288,4.709676426976001,0.09999904632629585,36.58737169996779,54.63672616669563,2.1246246492426692,1.8805924535066438,0.8178073234568508,-1.6985355276371905,10.25869181086058,0.9849987030029297,0.3551845981516024,-1.8700000762939446,-3.259138635371002,-0.4808615172168871,-2.564569355832475,-1.175430796755414,2.8284110028076235,20.231186150660736,-31.883571356849554,0.6945692795385291,1,1.1600008010864258,1.1600008010864258,0.5099997520446777,-1.0899991989135742,-0.14999961853027344,2,0.04301309984849788,3.428576488892366,23.649999618530273,-1.1967262323530652,25.665000915527344,-1.9380500501311513,25.28499984741211,0.04301309984849788 6769,2007-01-11,23.70499992370605,24.26000022888184,23.5,23.5,769600.0,0.014551686536208086,-6.414639138808546,-3.4166958069743387,35.9569290283431,51.38913904835951,1.638714910258912,1.5163434361158785,0.5684144849708659,-1.9853832342337547,10.751901296333987,0.8950004577636754,0.2782899651814006,-1.4652499198913596,-3.0122624415888133,0.08176260180609418,-2.2387561807400864,-0.6917436590426327,2.27670625871583,31.184386617100262,-18.866999290527932,0.7735062608487278,1,0.8200006484985387,0.8200006484985387,0.14499998092651722,-1.4299993515014613,0.09000015258789418,3,0.01708503218515056,4.709676426976001,23.364999771118164,3.428576488892366,23.649999618530273,-1.1967262323530652,25.665000915527344,0.01708503218515056 6770,2007-01-12,24.09499931335449,24.31999969482422,23.690000534057614,23.690000534057614,381800.0,0.01645219957408317,-2.1111163439077862,1.9756045367002268,41.3904610415382,48.50508784246801,1.0503377515867527,1.1382342358228819,0.26929720220604736,-2.320141259246885,11.50733940427015,0.6299991607666051,0.20629285091968086,-1.0457505226135275,-2.6530508116331397,0.5615497664060847,-1.8494006671233336,-0.24210037810372143,1.6877045530537202,44.61773578370595,-6.791372559266435,0.8036501445098068,1,0.30000114440918324,0.4300012588501012,-0.2574996948242152,-1.8199987411498988,-0.13500022888183238,4,0.01016811978482246,-6.414639138808546,23.70499992370605,4.709676426976001,23.364999771118164,3.428576488892366,23.649999618530273,0.01016811978482246 6771,2007-01-16,24.03000068664551,24.65500068664551,23.88999938964844,24.21999931335449,428400.0,-0.002697598197189066,-2.2553162132329563,-0.46913382563482536,40.53183811179615,46.6193671259215,0.9126718320122116,1.1835819167500787,0.43822443461900207,-2.201075603524746,12.0426980051379,0.7650012969970703,0.09586729330120747,-1.0597492218017557,-2.742148867046488,0.6226504234429768,-1.9009490444241237,-0.21854939917938765,1.565641002709846,68.59296121180874,15.20797530342631,0.8411998226223666,1,0.3649997711181605,0.4949998855590785,-0.26875114440918324,-1.7550001144409215,-0.04500007629395242,1,0.004993713210813544,-2.1111163439077862,24.09499931335449,-6.414639138808546,23.70499992370605,4.709676426976001,23.364999771118164,0.004993713210813544 6772,2007-01-17,24.03000068664551,24.29999923706055,23.90500068664551,23.979999542236328,389200.0,0.0,-2.950008106278214,-0.26316582006548117,38.805987617105785,44.60905371433895,0.7422512687406666,1.1367192508717174,0.5649281343510353,-2.146300030667561,11.96429091546673,0.39499855041503906,-0.07875254711006363,-0.9929992675781207,-2.7343188209749414,0.7483202858186999,-1.863659044276531,-0.12233949087971041,1.3898025562801664,68.59296121180874,14.943870446569427,0.8706597766984095,1,0.3649997711181605,0.4949998855590785,-0.23125076293945668,-1.7550001144409215,-0.3850002288818395,2,-0.003537286283496921,-2.2553162132329563,24.03000068664551,-2.1111163439077862,24.09499931335449,-6.414639138808546,23.70499992370605,-0.003537286283496921 6773,2007-01-18,23.649999618530273,24.03499984741211,23.51000022888184,23.915000915527344,502200.0,-0.015813610372737985,1.0792098653522795,-5.29990463475072,32.78282221343713,40.789108961561894,0.9256560510907299,1.4413723714569926,1.0072880282514234,-1.712937456993842,11.821065884417864,0.5249996185302699,-0.27801962012649994,-1.2782503128051772,-3.104146773008896,0.5476461473985417,-2.1911985429070384,-0.365302082703316,1.6045154847515057,12.9869722385984,-34.94082354264761,0.9129482301018599,1,0.6825008392333984,0.8750009536743164,0.14875030517578125,-1.2874994277954102,0.0,3,-0.0006342236740114471,-2.950008106278214,24.03000068664551,-2.2553162132329563,24.03000068664551,-2.1111163439077862,24.09499931335449,-0.0006342236740114471 6774,2007-01-19,23.82500076293945,23.899999618530273,23.489999771118164,23.649999618530273,464000.0,0.007399625675767796,1.5230848685098566,-0.660378444906671,31.016962138505065,38.38682789506616,0.44556850993605934,1.2372649802355618,0.8949023002594281,-1.8354926551991433,12.878007542504772,0.4099998474121094,-0.41590891907396,-1.044499206542973,-2.9351406705598606,0.8461422574739146,-1.9898199385514168,-0.09917847453452922,1.274143489077062,28.75542734399007,-14.433877259017116,0.9453207320084436,1,0.4425001144409215,0.6999998092651403,0.09749937057495472,-1.4625005722045863,-0.9250011444091761,4,-0.025603382615644432,1.0792098653522795,23.649999618530273,-2.950008106278214,24.03000068664551,-2.2553162132329563,24.03000068664551,-0.025603382615644432 6775,2007-01-22,23.584999084472656,23.834999084472656,23.25,23.834999084472656,448800.0,-0.010073522383265754,3.67999267578125,-1.4285620865167972,30.44926122819834,35.84579081000833,0.46831364084881244,1.4064277772779654,1.1731326544498657,-1.5400760749374243,14.079309867968432,0.5849990844726562,-0.5648156963757245,-1.1937508583068848,-3.150267405102504,0.7627656884887344,-2.1720091317046943,-0.2154925849090752,1.368096567354506,23.843339555404658,-15.259512007910782,0.9782582733978087,1,0.07500171661376953,0.9400014877319336,0.6462512016296387,-1.222498893737793,-0.9549999237060547,0,0.00890400678283454,1.5230848685098566,23.82500076293945,1.0792098653522795,23.649999618530273,-2.950008106278214,24.03000068664551,0.00890400678283454 6776,2007-01-23,23.625,23.864999771118164,23.25,23.375,336400.0,0.001696032100068079,-1.4599990844726562,-1.0,32.63527100469909,35.57298934262118,0.12125869674875034,1.3128423074021072,1.159718265117398,-1.5282578620773037,14.933249856473577,0.6149997711181641,-0.8264626646429427,-1.0769999504089363,-3.090155209098903,0.9361553082810303,-2.0835775797539178,-0.07042232106395474,1.190809967649173,35.71431166462599,-2.0271499903126724,1.0065776293449826,1,0.03500080108642578,0.9000005722045898,0.7375001907348633,-1.2624998092651367,-0.8700008392333984,1,0.014179855427413957,3.67999267578125,23.584999084472656,1.5230848685098566,23.82500076293945,1.0792098653522795,23.649999618530273,0.014179855427413957 6777,2007-01-24,23.75,24.0,23.60000038146973,23.67499923706055,516400.0,0.005291005291005346,-2.555576277508473,0.3000030517577983,34.605394235213396,35.35276962431514,0.013338146986594523,1.1312480127610378,1.0276825707528587,-1.6043372490842671,15.855253127113123,0.3999996185302699,-0.9747979960112083,-0.8792499542236314,-2.9208290978021303,1.1623291893548675,-1.9000395260128826,0.14153961756561984,0.9367614245218618,63.69427989678448,23.629808249574246,1.0207895717892497,1,0.2025003433227539,0.7750005722045898,0.7562503814697266,-1.3874998092651367,-1.2199993133544886,2,0.009894762541118318,-1.4599990844726562,23.625,3.67999267578125,23.584999084472656,1.5230848685098566,23.82500076293945,0.009894762541118318 6778,2007-01-25,23.354999542236328,23.920000076293945,23.26000022888184,23.68000030517578,431800.0,-0.016631598221628296,-1.5631092412076895,-4.33329942525833,25.82370884682794,34.22685627081346,0.4545742314257417,1.4406235602556343,1.421550845048479,-1.160939064314853,17.306960406748573,0.6599998474121058,-1.1837022090929423,-1.1730004310607924,-3.2582001168751944,0.9121992547536095,-2.2156002739679934,-0.13040058815359146,1.210456251745864,13.99993896484375,-20.943159806478647,1.0425998429072014,1,0.5975008010864258,1.1700010299682617,1.296250343322754,-0.9924993515014648,-1.2049999237060547,3,0.012417080762638921,-2.555576277508473,23.75,-1.4599990844726562,23.625,3.67999267578125,23.584999084472656,0.012417080762638921 6779,2007-01-26,23.29999923706055,23.489999771118164,23.045000076293945,23.354999542236328,538000.0,-0.00235496922516798,1.7384532319213117,0.16923131096164265,29.68272065283169,32.92599622762384,0.49850695688192204,1.3743076817911515,1.4676641332395128,-1.0637563663393372,18.637503175486085,0.44499969482421875,-1.1170840131028967,-1.1062506675720165,-3.1790290167105724,0.9665276815665393,-2.142639842141296,-0.06986149300273681,1.1514292642143502,26.70148493593942,-10.990838466740968,1.036389174569278,1,0.5500011444091761,1.2250013351440394,1.4962506294250453,-0.9074993133544957,-0.27999877929687855,4,0.015021476091424901,-1.5631092412076895,23.354999542236328,-2.555576277508473,23.75,-1.4599990844726562,23.625,0.015021476091424901 6780,2007-01-29,23.70000076293945,23.70499992370605,23.2450008392334,23.274999618530273,426600.0,0.017167448024747678,1.1149409159669574,-7.727250658899034,29.96944357599584,31.752396834757143,0.04088167284059452,0.8306284960762653,1.0696880208312152,-1.4276031856915914,19.090164598534546,0.4599990844726527,-1.0314757742926446,-0.5879991531372113,-2.527918896771663,1.3519205904972402,-1.5579590249544353,0.3819607186800127,0.6442420831905977,68.5864648139083,31.332693176386925,0.9699598718172251,1,-0.02750110626220348,0.8249998092651403,1.1537489891052282,-1.037500381469723,-0.6500015258788991,0,-0.03375532146227467,1.7384532319213117,23.29999923706055,-1.5631092412076895,23.354999542236328,-2.555576277508473,23.75,-0.03375532146227467 6781,2007-01-30,23.82500076293945,23.920000076293945,23.59000015258789,23.72500038146973,327400.0,0.005274261433589,1.2758693264405465,0.23529438163922356,52.90216994542394,33.31863931568138,-0.12991788992324516,0.5686000666000162,0.9275754550342086,-1.51838832732615,19.381262507274823,0.3299999237060547,-0.9599042618687292,-0.3574992179870655,-2.1436905130994255,1.4286920771252944,-1.2505948655432455,0.5355964295691145,0.41848756735443615,81.67547109517733,41.30280679849511,0.8930956475561803,1,-0.28500080108642223,0.6999998092651403,1.0287489891052282,-1.0125007629394496,-2.66500091552734,1,-0.05015746333287474,1.1149409159669574,23.70000076293945,1.7384532319213117,23.29999923706055,-1.5631092412076895,23.354999542236328,-0.05015746333287474 6782,2007-01-31,24.26499938964844,24.4950008392334,23.54999923706055,23.79999923706055,747600.0,0.018467937570580295,1.0432399663483032,4.649983787598797,64.19556015511492,36.80894353142335,-0.5957230161266338,0.023480985975627533,0.46619762093281736,-1.9163163615439842,19.810354603306976,0.945001602172848,-0.9444322503500437,0.14999942779541442,-1.505511454079766,1.805510309670595,-0.6777560131421758,0.9777548687330047,-1.5999984741210973,84.13783940922234,39.5147647479501,0.82775544093759,1,-0.4949989318847692,0.2600011825561488,0.5887503623962367,-1.394999504089359,-3.119998931884769,2,-0.06222955973063049,1.2758693264405465,23.82500076293945,1.1149409159669574,23.70000076293945,1.7384532319213117,23.29999923706055,-0.06222955973063049 6783,2007-02-01,24.34499931335449,24.51499938964844,24.23500061035156,24.28499984741211,270800.0,0.0032969266729170332,-2.500029802706019,0.12903106721247504,60.99653924807307,40.14000765470869,-0.6333758716339624,-0.1575309763584194,0.35934330480765553,-1.945130316294609,20.987303522349016,0.2799987792968821,-0.9152772889652994,0.28899936676025106,-1.2337117171385472,1.8117104506590493,-0.4723561751891481,1.0503549087096502,-1.6433983993530248,88.43536355768649,40.37276604496814,0.7613555419493991,2,-0.5649995803832972,0.1800012588501012,0.6812505722045934,-1.4749994277954066,-2.8449993133544886,3,-0.07455324205794311,1.0432399663483032,24.26499938964844,1.2758693264405465,23.82500076293945,1.1149409159669574,23.70000076293945,-0.07455324205794311 6784,2007-02-02,24.63500022888184,24.76000022888184,24.375,24.375,220400.0,0.011912134882183789,-1.9615376150827402,4.3333757192360975,59.60853947593505,43.37992746001277,-0.8899868920047354,-0.5908435030412669,0.05723214981176383,-2.183495637273907,22.087795049700837,0.41500091552735086,-0.8669617911727876,0.6507502555847218,-0.579540093675206,1.8810406048446495,0.03560508095475612,1.2658954302146874,-1.8608633758544961,91.7491715934614,41.46417538750737,0.6151451746299641,2,-0.7325000762939489,-0.10999965667724965,0.39124965667724254,-1.7650003433227575,-3.8150005340576207,4,-0.10087276587228011,-2.500029802706019,24.34499931335449,1.0432399663483032,24.26499938964844,1.2758693264405465,23.82500076293945,-0.10087276587228011 6785,2007-02-05,24.524999618530273,24.67499923706055,24.375,24.60000038146973,194600.0,-0.004465216534587313,1.6666779695499796,-0.28846421890475243,58.66896126922872,46.272559711627174,-0.7069703054526286,-0.5699196331267551,0.1408606234965788,-2.0292399172534736,22.87596437973861,0.2999992370605504,-0.7425108731500671,0.5787496566772461,-0.522565161161161,1.6800644745156532,0.028092247758042532,1.1294070655964497,-1.6317109629516615,80.57847787398555,31.262258901468556,0.5506574089192028,2,-0.6224994659423828,9.5367431640625e-07,0.5187501907348633,-1.5374994277954102,-3.2749996185302734,0,-0.061365919844071026,-1.9615376150827402,24.63500022888184,-2.500029802706019,24.34499931335449,1.0432399663483032,24.26499938964844,-0.061365919844071026 6786,2007-02-06,24.40500068664551,24.625,24.28499984741211,24.6200008392334,159000.0,-0.0048929228848629824,2.0222440744633956,2.866639540206317,56.30250807816589,48.68335013862189,-0.5193029309949573,-0.5788338509401143,0.2536651447688847,-1.8733776265236877,23.756617291848706,0.3400001525878906,-0.6175045185559256,0.5217507362365765,-0.2647425355058708,1.3082440079790238,0.12850410036535465,0.9149973721077984,-1.3997093366687068,70.66121890511972,22.800911362433006,0.39324663587122327,2,-0.5025005340576207,0.11999988555907848,0.9074988365173304,-1.0375013351440465,-2.7399997711181676,1,-0.055521467382151024,1.6666779695499796,24.524999618530273,-1.9615376150827402,24.63500022888184,-2.500029802706019,24.34499931335449,-0.055521467382151024 6787,2007-02-07,24.3700008392334,24.524999618530273,24.149999618530273,24.45000076293945,222000.0,-0.0014341260572577896,2.260903097400174,0.37209240432212726,63.68821072174523,52.8905170136127,-0.43259962506066785,-0.5134525921144935,0.293649540713389,-1.8029925513368354,21.969558797561895,0.375,-0.46069562821305254,0.45075082778930664,-0.3564295848904564,1.2579312404690697,0.04716062144942512,0.8543410341291882,-1.2594269565222902,36.06573779923435,-15.536366740159785,0.4035902063398823,2,-0.4675006866455078,0.024999618530273438,0.9574990272521973,-0.9875011444091797,-2.905000686645508,2,-0.13171936320385724,2.0222440744633956,24.40500068664551,1.6666779695499796,24.524999618530273,-1.9615376150827402,24.63500022888184,-0.13171936320385724 6788,2007-02-08,24.3700008392334,24.53000068664551,24.26000022888184,24.29999923706055,212400.0,0.0,-2.600015258828038,-0.875020861645561,61.09978098543356,56.381301495012906,-0.3056196654127916,-0.4577700788845718,0.2805224172007712,-1.7698826494435487,20.01800951720927,0.2700004577636719,-0.3200891234122807,0.4005007743835449,-0.38627113276506364,1.1872726815321535,0.007114820809238864,0.793886727957851,-1.160461375752046,36.06573779923435,-17.665145573127383,0.3933859535743046,2,-0.36750030517578125,0.024999618530273438,0.9574990272521973,-0.9875011444091797,-2.115001678466797,3,-0.1323348490114855,2.260903097400174,24.3700008392334,2.0222440744633956,24.40500068664551,1.6666779695499796,24.524999618530273,-0.1323348490114855 6789,2007-02-09,24.11000061035156,24.440000534057614,23.82500076293945,24.35000038146973,204200.0,-0.010668864174319781,1.9285698066766768,-3.428489686929787,60.60608162365686,59.78537238919746,0.0909240192025429,-0.17483646028466637,0.5545684699448223,-1.4743556544985168,19.387616955969115,0.6149997711181641,-0.2007195574463374,0.12025051116943075,-0.6586659375265889,0.8991669598654504,-0.2692077131785773,0.5097087355174388,-0.8074335009461784,33.529454003643885,-22.991330864110047,0.3894582243480092,2,0.04499912261963601,0.2849998474121129,1.232499122619636,-0.7275009155273402,-1.810001373291012,4,-0.10825385915714003,-2.600015258828038,24.3700008392334,2.260903097400174,24.3700008392334,2.0222440744633956,24.40500068664551,-0.10825385915714003 6790,2007-02-12,24.34000015258789,24.399999618530273,24.114999771118164,24.149999618530273,175400.0,0.009539590892319705,-1.1923045886366137,-0.7916696469017241,63.41463240072483,60.95342377311978,-0.04329768546911339,-0.40637510684802436,0.3454455383943653,-1.6632982077692517,18.817255268418354,0.2899990081787145,0.02246786824760605,0.3380000114440911,-0.45545650333285437,1.1314565262210365,-0.058728245944379864,0.734728268832562,-0.9499870560139243,64.37498509882475,5.006592596651146,0.3967282573884724,2,-0.18500041961669567,-0.00749969482421875,1.0199999809265137,-0.9575004577636719,-1.6849994659423793,0,-0.14461793080101593,1.9285698066766768,24.11000061035156,-2.600015258828038,24.3700008392334,2.260903097400174,24.3700008392334,-0.14461793080101593 6791,2007-02-13,24.149999618530273,24.45499992370605,23.98500061035156,24.34499931335449,182200.0,-0.007806102418508654,1.2650519349205278,-1.0263112984992033,57.32599644939903,60.19013891692913,0.22087996836292234,-0.21810601634028615,0.5442291659064225,-1.4158438656613939,18.80641859149369,0.4699993133544922,0.2140550737080602,0.14199953079223704,-0.6541587081177234,0.9381577697021974,-0.25607958866274316,0.5400786502472172,-0.6777872940178362,46.09913344137138,-12.19652808278748,0.3980791194549802,2,0.1425008773803711,0.11750125885009766,1.2100005149841309,-0.7674999237060547,-0.9549999237060547,1,-0.12008280183595144,-1.1923045886366137,24.34000015258789,1.9285698066766768,24.11000061035156,-2.600015258828038,24.3700008392334,-0.12008280183595144 6792,2007-02-14,23.94499969482422,24.315000534057614,23.90500068664551,24.125,287600.0,-0.00848860981135413,-2.1538653403172403,0.9230799327047392,61.61417204578833,60.258764783341945,0.41986796862260434,-0.020870716596512295,0.745172642900144,-1.157591530607398,18.83809397266859,0.40999984741210227,0.3811854819678011,-0.058750343322753196,-0.855321480173096,0.7378207935275896,-0.4570359117479228,0.3395352251024164,-0.3955200960496157,17.021126932036488,-44.9411784054184,0.3982855684251708,2,0.3475008010864258,-0.2324991226196289,1.4162507057189941,-0.5625,-1.0699996948242188,2,-0.09521815862832117,1.2650519349205278,24.149999618530273,-1.1923045886366137,24.34000015258789,1.9285698066766768,24.11000061035156,-0.09521815862832117 6793,2007-02-15,23.63500022888184,23.920000076293945,23.489999771118164,23.81999969482422,940400.0,-0.012946313213333949,1.2337664911246415,1.0277730682829456,55.9928619441307,59.85702283536368,0.6912556252102675,0.3035084524105294,1.0590354158908681,-0.7905719957158404,18.66698985026369,0.4549999237060547,0.40533586673844724,-0.367999839782712,-1.1660002750377139,0.43000059547228986,-0.7670000574102112,0.031000377844787153,1.125,15.025951796465604,-49.27346922888229,0.3990002176275001,2,0.447499275207516,0.07750034332275035,0.9324998855590785,-0.25250053405762074,-0.5450000762939489,3,-0.09181299154980416,-2.1538653403172403,23.94499969482422,1.2650519349205278,24.149999618530273,-1.1923045886366137,24.34000015258789,-0.09181299154980416 6794,2007-02-16,23.21500015258789,23.81999969482422,23.15999984741211,23.6299991607666,631000.0,-0.017770259032225955,-1.514286959902053,2.2432443578402994,41.38542012507889,57.936629374902594,0.9930788013899239,0.7119686488022374,1.4648804719424575,-0.31006627122156516,18.614702228107294,0.6599998474121094,0.34041795950164655,-0.7574998855590813,-1.6275243712805434,0.11252460016238075,-1.1925121284198141,-0.3224876426983485,1.5196000671386756,4.247127562585345,-57.05171407647683,0.4350122428607313,2,0.6774997711181641,0.6875,1.3100004196166992,0.16749954223632812,-0.02499961853027699,4,-0.041352616218452765,1.2337664911246415,23.63500022888184,-2.1538653403172403,23.94499969482422,1.2650519349205278,24.149999618530273,-0.041352616218452765 6795,2007-02-20,23.795000076293945,23.8700008392334,22.270000457763672,23.21500015258789,1019000.0,0.02498384320025071,3.383553984391126,-1.3975935177567689,49.54127370115047,57.18538111078976,0.3337344803641358,0.15653370414208467,0.8666960444639855,-0.8301242451244448,18.636793687954313,1.6000003814697266,0.2953150754863145,-0.1880000114440925,-1.0432773261348238,0.6672773032466388,-0.6156386687894582,0.23963864590127315,0.8766161285400429,69.79404994373986,10.61531245953303,0.4276386573453657,2,-0.39499950408935547,-0.2799997329711914,0.7300004959106445,-0.41250038146972656,-0.764999389648434,1,-0.06282836034629014,-1.514286959902053,23.21500015258789,1.2337664911246415,23.63500022888184,-2.1538653403172403,23.94499969482422,-0.06282836034629014 6796,2007-02-21,23.959999084472656,23.97500038146973,23.46500015258789,23.60000038146973,401200.0,0.00693418817607383,1.615377091351885,0.6206875006165937,44.90817338983414,55.09871029613297,0.11060501948026769,0.018887157961916756,0.6879563281465053,-0.9407984984555497,18.63055297438452,0.5100002288818395,0.23383364459114375,-0.03975095748901225,-0.8784686965805903,0.7989667816025658,-0.4591098270348013,0.3796079120567768,0.567520175537112,82.64051656035583,25.519336755065453,0.4193588695457886,2,-0.5599985122680664,-0.44499874114990234,0.5000014305114746,-0.5774993896484375,-0.9699993133544922,2,-0.054465711506343606,3.383553984391126,23.795000076293945,-1.514286959902053,23.21500015258789,1.2337664911246415,23.63500022888184,-0.054465711506343606 6797,2007-02-22,23.98500061035156,24.0,23.65500068664551,23.899999618530273,363000.0,0.0010434694004268774,4.999999999999938,0.23611471683717317,43.87757419033394,53.185131763344124,0.028215123507141726,0.013063771679394875,0.6576031157836404,-0.9116565692453555,18.8549756226959,0.34499931335448863,0.17828869808934655,-0.02649946212768839,-0.8570296118763672,0.8040306876209904,-0.441764537002026,0.3887656127466492,0.4070675215234445,99.13298302790001,44.07374639787071,0.4152650748743389,2,-0.6225004196166957,-0.47000026702880504,0.4749999046325719,-0.6025009155273402,-0.7700004577636683,3,-0.03293728978211441,1.615377091351885,23.959999084472656,3.383553984391126,23.795000076293945,-1.514286959902053,23.21500015258789,-0.03293728978211441 6798,2007-02-23,23.645000457763672,23.940000534057614,23.55500030517578,23.940000534057614,306800.0,-0.014175532371725197,1.6101703682152135,-3.470548636822722,33.44481861368274,50.16721365112478,0.2844743559644769,0.39621835353962,0.9728774468959962,-0.5184613758487764,18.74739602585604,0.4300003051757777,0.12558562378762517,-0.3809996604919448,-1.1724780321250918,0.41047871114120227,-0.7767388463085183,0.014739525324628744,0.619743613664653,79.47978981674014,27.861079180538354,0.3957391858165739,2,-0.2825002670288086,-0.13000011444091797,0.815000057220459,-0.2625007629394531,-0.49500083923339844,4,-0.03256504304743402,4.999999999999938,23.98500061035156,1.615377091351885,23.959999084472656,3.383553984391126,23.795000076293945,-0.03256504304743402 6799,2007-02-26,23.649999618530273,23.84000015258789,23.29999923706055,23.65999984741211,450000.0,0.00021142569971743796,1.9189172470319984,0.0338990721882783,34.83534646330419,46.99173743585582,0.2317310198594349,0.44141643378132045,0.9443126339220917,-0.4646667189951188,18.49536474574026,0.5400009155273402,0.04831433838117505,-0.3935005187988274,-1.1310290579177575,0.3440280203201027,-0.7622647883582943,-0.024736249239360575,0.4950598360781733,79.76875872364165,30.4990907623043,0.3687642695594659,2,-0.28749942779541016,-0.13499927520751953,0.7787508964538574,-0.2674999237060547,-0.475000381469723,0,-0.023678624734674858,1.6101703682152135,23.645000457763672,4.999999999999938,23.98500061035156,1.615377091351885,23.959999084472656,-0.023678624734674858 6800,2007-02-27,22.899999618530273,23.46999931335449,21.5,22.70000076293945,785800.0,-0.031712474084454545,1.940301333010707,-19.999427808506937,28.591730733333605,43.79904124518188,0.8448286080069067,1.1893899906471717,1.6717010058520927,0.34635045243278384,19.105974546698427,2.1499996185302734,-0.04406606617876463,-1.1035004615783706,-1.9909991546306394,-0.21600176852610176,-1.5472498081045032,-0.6597511150522379,1.132556296267488,55.99998474121094,9.046404249489491,0.44374934652613424,2,0.007500648498535156,0.23000049591064453,1.496251106262207,0.7300004959106445,0.5900001525878906,1,0.012663795648829579,1.9189172470319984,23.649999618530273,1.6101703682152135,23.645000457763672,4.999999999999938,23.98500061035156,0.012663795648829579 6801,2007-02-28,22.6299991607666,22.899999618530273,22.450000762939453,22.82500076293945,474000.0,-0.011790413199185945,1.6086942099414525,-0.9750135899367359,26.799977620442704,39.93079742014349,0.979552979385339,1.4390547045090187,1.9037193700264545,0.6781738966148687,20.15797987083898,0.4499988555908203,-0.1310180673805199,-1.3137508392333999,-2.3922095343455005,-0.23529214412129917,-1.8529801867894484,-0.7745214916773513,1.210000991821289,45.19996643066406,-3.001520631292024,0.5392293475560501,2,0.12000083923339844,0.5000009536743164,1.4625015258789062,1.6150007247924805,0.6600017547607422,2,0.017675719872424445,1.940301333010707,22.899999618530273,1.9189172470319984,23.649999618530273,1.6101703682152135,23.645000457763672,0.017675719872424445 6802,2007-03-01,22.7549991607666,23.0,21.75,22.100000381469727,489600.0,0.005523641389112877,1.1834052406256768,-3.3589405009928526,29.161268664944558,36.94950927801169,0.746502367356662,1.25971523618378,1.7312517165048433,0.6123596039232275,22.38759896331985,1.25,-0.2539111299198069,-1.113250827789308,-2.3027239397100168,0.07622228413140064,-1.7079873837496642,-0.5185142718289519,0.8978009796142565,51.43438057694164,1.6276683665641016,0.5947365559603549,3,-0.0049991607666015625,0.3750009536743164,1.3375015258789062,1.7525005340576172,0.6350002288818395,3,0.010327427774936782,1.6086942099414525,22.6299991607666,1.940301333010707,22.899999618530273,1.9189172470319984,23.649999618530273,0.010327427774936782 6803,2007-03-02,22.53000068664551,23.05500030517578,22.43000030517578,22.649999618530273,452600.0,-0.009887870025019563,-2.906253725293851,-0.1832048175930617,29.42707492555631,35.620804255842515,0.892085206250897,1.414277435141205,1.8993865193531931,0.8871341979202718,24.728068967663596,0.625,-0.35965524627862777,-1.2474993705749462,-2.554921915209274,0.05992317405938152,-1.90121064289211,-0.5937880982577823,0.9505754425048778,44.017120490628876,-7.52433968371804,0.6537112723171634,3,0.21999931335448863,0.5999994277954066,1.7087497711181605,1.9949998855590785,0.8949985504150391,4,0.030403881272334177,1.1834052406256768,22.7549991607666,1.6086942099414525,22.6299991607666,1.940301333010707,22.899999618530273,0.030403881272334177 6804,2007-03-05,22.149999618530273,22.5,22.020000457763672,22.03499984741211,608600.0,-0.016866447249621275,-5.620749529735205,-0.9583399561306193,22.55638271072017,32.62248303468359,1.2350026086847237,1.6849513023943885,2.2345055343227926,1.3127321162227474,27.666503285074462,0.5100002288818395,-0.48201603770032975,-1.5032504081726081,-2.9340484817849593,-0.07245233456025701,-2.2186494449787837,-0.7878513713664326,1.1721304202880845,32.994915994334164,-16.224110082421745,0.7153990368061752,3,0.6000003814697266,0.9800004959106445,2.0887508392333984,2.3750009536743164,0.9300003051757777,0,0.0451467276398243,-2.906253725293851,22.53000068664551,1.1834052406256768,22.7549991607666,1.6086942099414525,22.6299991607666,0.0451467276398243 6805,2007-03-06,23.020000457763672,23.11000061035156,22.350000381469727,22.350000381469727,490400.0,0.03927769093528877,-1.2686571413117327,5.826099215497653,37.90150811235793,31.84396467051957,0.2721238057314501,0.7340539449491246,1.3159116008558343,0.4934508752161939,30.319934032867735,0.9600009918212855,-0.5529347609204791,-0.5579996109008789,-1.9536263440940083,0.8376271222922504,-1.2558129774974454,0.13981375569568755,0.1563591779492164,93.3823446914026,41.96063443810439,0.6978133665965653,3,-0.2700004577636719,0.1099996566772461,1.1675000190734863,1.505000114440918,0.35000038146972656,1,0.006733222250853821,-5.620749529735205,22.149999618530273,-2.906253725293851,22.53000068664551,1.1834052406256768,22.7549991607666,0.006733222250853821 6806,2007-03-07,23.04999923706055,23.22500038146973,22.63500022888184,23.0,464000.0,0.0013031615421519316,1.9499895096224849,0.07462571845829842,40.04448642451186,31.418066029872673,0.11115593406680802,0.6296177826324083,1.2444035251095578,0.5104700911552733,32.89535015727854,0.5900001525878906,-0.543497172678201,-0.4602507591247509,-1.8178787065335271,0.8973771882840254,-1.1390647328291372,0.21856321457963546,-1.5499992370605504,88.13551870171018,31.025510058311085,0.6788139737043875,3,-0.32999897003174183,0.08000087738036754,1.0487508773803675,1.4750013351440394,0.20000076293944957,2,0.019088960894634965,-1.2686571413117327,23.020000457763672,-5.620749529735205,22.149999618530273,-2.906253725293851,22.53000068664551,0.019088960894634965 6807,2007-03-08,21.15999984741211,22.95000076293945,21.149999618530273,22.95000076293945,2549400.0,-0.08199563783974606,1.011173434376589,-35.800564583807564,29.629622652587116,30.994155367528712,1.7414157149422493,2.3893022925047447,3.068625119591804,2.4435210863046493,35.69553151666774,1.899999618530277,-0.657612475958171,-2.1897500991821275,-3.845634581444802,-0.5338656169194529,-3.0176923403134666,-1.3618078580507884,2.0650005340576207,0.48193856409332414,-59.39227097249738,0.8279422411313377,3,1.3350000381469727,1.7950000762939453,2.872500419616699,3.3650007247924805,2.4799995422363317,3,0.10066167691280659,1.9499895096224849,23.04999923706055,-1.2686571413117327,23.020000457763672,-5.620749529735205,22.149999618530273,0.10066167691280659 6808,2007-03-09,21.145000457763672,21.700000762939453,21.03499984741211,21.225000381469727,2972800.0,-0.0007088558486105789,-3.4333225250656443,0.04469267194898973,31.746028542287306,30.650897820749062,1.5248509249584998,2.266509836181502,3.0106746126152473,2.490904587991132,38.675990478953615,0.6650009155273438,-0.781992528241986,-2.04349946975708,-3.8973294051744496,-0.18966953433971057,-2.9704144374657666,-1.1165845020483935,2.0799999237060582,5.022857695278913,-59.33128226866229,0.9269149677086853,3,1.107499122619629,1.7524995803833008,3.002500057220459,3.380000114440918,2.4149990081787145,4,0.10617161897769023,1.011173434376589,21.15999984741211,1.9499895096224849,23.04999923706055,-1.2686571413117327,23.020000457763672,0.10617161897769023 6809,2007-03-12,21.5,21.59000015258789,21.174999237060547,21.174999237060547,735200.0,0.016788816956775587,-1.5538457926922309,-4.062513411057864,28.925610570744112,30.68799558046134,0.9306715501548375,1.798141573995558,2.5739017218897153,2.169804034661574,41.135366994836176,0.44499969482421875,-0.9123748062577057,-1.5579998970031745,-3.50387375710946,0.38787396310311095,-2.5309368270563155,-0.5850629669500336,1.6374003601074243,21.232878501921686,-40.680279802682435,0.9729369300531427,3,0.630000114440918,1.3975000381469727,2.6525001525878906,3.02500057220459,1.3950004577636719,0,0.08953484823537439,-3.4333225250656443,21.145000457763672,1.011173434376589,21.15999984741211,1.9499895096224849,23.04999923706055,0.08953484823537439 6810,2007-03-13,20.81999969482422,21.559999465942386,20.655000686645508,21.375,944400.0,-0.03162792117096658,-1.0451988603300986,-1.707689237883963,23.65771919471473,30.33885575538045,1.4355601212399982,2.319851027948971,3.151902514813294,2.8745846540279487,43.8162962719999,0.9049987792968786,-1.0105394279842557,-2.06200017929077,-4.151125869791041,0.02712551120950124,-3.1065630245409075,-1.0174373340406326,2.2333046447753944,6.42019563313591,-50.68704100993897,1.0445628452501363,3,1.1200008392333984,1.8450002670288086,3.3937506675720215,3.705000877380371,2.1750011444091797,1,0.10854948424632593,-1.5538457926922309,21.5,-3.4333225250656443,21.145000457763672,1.011173434376589,21.15999984741211,0.10854948424632593 6811,2007-03-14,21.25,21.38500022888184,20.700000762939453,20.700000762939453,1105000.0,0.02065323302010791,-1.4909106041795397,-0.9909890714138428,28.515306140795673,30.267082141586137,0.8819694174677117,1.7512372349313168,2.626987293692757,2.4713981455733993,46.44222212854763,0.6849994659423864,-1.1214579749017055,-1.4869998931884751,-3.6078844933278305,0.6338847069508802,-2.547442193258153,-0.4265575931187975,1.6594061204223678,25.925895144862952,-24.796895581289572,1.0604423000696772,3,0.6900005340576172,1.390000343322754,2.9637503623962402,3.27500057220459,2.3099994659423864,2,0.09976474537568936,-1.0451988603300986,20.81999969482422,-1.5538457926922309,21.5,-3.4333225250656443,21.145000457763672,0.09976474537568936 6812,2007-03-15,21.665000915527344,21.68000030517578,21.155000686645508,21.274999618530273,703800.0,0.019529454848345562,1.4999977293472782,0.7090942508964551,34.62732946848344,30.844888201911374,0.33088878192488025,1.2191741697653384,2.1302529940753843,2.088690694650289,48.88033493054794,0.5249996185302734,-1.1385460899541435,-0.9579990386962898,-3.050402246767103,1.1344041693745233,-2.0042006427316963,0.08820256533911675,1.1091408788684127,96.6507325495865,47.51800876517598,1.0462016040354063,3,0.27499961853027344,0.9274997711181641,2.5487494468688965,2.859999656677246,1.3899993896484375,3,0.0731594284557211,-1.4909106041795397,21.25,-1.0451988603300986,20.81999969482422,-1.5538457926922309,21.5,0.0731594284557211 6813,2007-03-16,21.46500015258789,21.739999771118164,21.32999992370605,21.65999984741211,917400.0,-0.009231514169755317,1.3098612737881805,-0.4999975546893722,33.534292459921986,32.06465595182269,0.4067011297773462,1.31572642735793,2.247412599080235,2.318313558696687,50.80626370178969,0.4099998474121129,-1.13152065683823,-1.0494997978210456,-3.145992713825148,1.0469931181830567,-2.097746255823097,-0.0012533398189944478,1.1819931753428499,74.65439165195869,28.182563795888107,1.0482464580020516,3,0.47500038146972656,1.1275005340576172,2.6837501525878906,3.060000419616699,1.600000381469723,4,0.10132770657345302,1.4999977293472782,21.665000915527344,-1.4909106041795397,21.25,-1.0451988603300986,20.81999969482422,0.10132770657345302 6814,2007-03-19,22.2549991607666,22.364999771118164,21.549999237060547,21.700000762939453,1085200.0,0.03680405322911051,1.103228219913714,-2.846150084119097,45.168535344674375,32.872103422080066,-0.40994775754169765,0.47444393265196183,1.3644746157846654,1.5649867554711712,51.99819008592974,0.8999996185302734,-1.1272645106658672,-0.21150074005127095,-2.284289460536961,1.861287980434419,-1.2478951002941159,0.824893620191574,0.27247460868702333,93.567212324825,46.30538293960587,1.0363943602428458,3,-0.3149986267089844,0.3000011444091797,1.943751335144043,2.2700014114379883,0.875,0,0.05863852412434034,1.3098612737881805,21.46500015258789,1.4999977293472782,21.665000915527344,-1.4909106041795397,21.25,0.05863852412434034 6815,2007-03-20,22.299999237060547,22.3700008392334,22.045000076293945,22.23500061035156,754600.0,0.0020220210285730733,2.170710829921846,0.11711498080618142,47.44186060265722,33.69403388631844,-0.6345503101996002,0.32854409240751536,1.2504490319996648,1.5573727136448312,52.31398527921801,0.3250007629394531,-1.1108210063232526,-0.0917506217956543,-2.068415037487508,1.8849137938961995,-1.080082829641583,0.8965815860502744,0.11512614742458993,95.8082874865372,46.29101606326289,0.9883322078459275,3,-0.4974985122680664,0.2550010681152344,1.9750008583068848,2.225001335144043,3.6750011444091832,1,0.02668167000267374,1.103228219913714,22.2549991607666,1.3098612737881805,21.46500015258789,1.4999977293472782,21.665000915527344,0.02668167000267374 6816,2007-03-21,22.65500068664551,22.899999618530273,22.05500030517578,22.290000915527344,535000.0,0.015919348059661997,-1.023948047082902,5.615499735899742,49.25150846143218,35.874243420634556,-1.1750429857462414,-0.13622154302725065,0.8168736218959687,1.2414826421335725,52.565835233455026,0.8449993133544922,-1.0191469456787239,0.3285007476806676,-1.5116339631784115,2.1686354585397467,-0.5915666077488702,1.2485681031102054,-2.0000000000000036,85.95993800293391,35.169741545965735,0.9200673554295388,3,-0.8775005340576207,-0.10000038146973012,1.5887494087219203,1.8699998855590785,2.14999961853027,2,0.015007730844533107,2.170710829921846,22.299999237060547,1.103228219913714,22.2549991607666,1.3098612737881805,21.46500015258789,0.015007730844533107 6817,2007-03-22,23.19499969482422,23.23500061035156,22.729999542236328,22.75,729000.0,0.023835753335334164,-1.082476010696855,1.2191780106079886,54.75338762254949,38.4306166517748,-1.5600793307392387,-0.778346249060391,0.2679149168264061,0.7367074197603856,52.70302215971384,0.5799999237060476,-1.0464924594451332,0.9079998016357429,-0.8122460258781992,2.628245629149685,0.04787688787877187,1.768122715392714,-2.4950990295410165,97.90021516486814,44.3425952711539,0.8601229137569708,3,-1.2499990463256836,-0.7099990844726562,1.085000991821289,1.330000877380371,1.6900005340576207,3,0.015736140371651608,-1.023948047082902,22.65500068664551,2.170710829921846,22.299999237060547,1.103228219913714,22.2549991607666,0.015736140371651608 6818,2007-03-23,22.875,23.354999542236328,22.85000038146973,23.25,495200.0,-0.013796063765227129,-1.3764709050273543,-0.842697207125345,55.22711202091784,41.3530057017941,-1.0827330187322879,-0.547037733248267,0.5842395634011623,1.0898688688371685,52.67788064726852,0.504999160766598,-1.1058624782130302,0.626500129699707,-0.9975526737976885,2.2505529331971026,-0.18552627204898897,1.438526531448403,-2.0736953369140636,73.40723207303928,16.536047858950894,0.8120264017486972,3,-0.869999885559082,-0.5474996566772461,1.1275005340576172,1.6500005722045898,2.125,4,0.007868865800034097,-1.082476010696855,23.19499969482422,-1.023948047082902,22.65500068664551,2.170710829921846,22.299999237060547,0.007868865800034097 6819,2007-03-26,23.09000015258789,23.114999771118164,22.7549991607666,22.95000076293945,410400.0,0.009398913774333995,2.789507498945931,-0.3733317057291761,50.55732251935291,44.34185051564279,-1.1716885180347738,-0.8497076966138195,0.3570260134947105,0.913928457588689,52.42885582711985,0.3600006103515625,-0.9178073255555717,0.8695002555847182,-0.6699180813417129,2.4089185925111494,0.09979108712150264,1.6392094240479338,-2.1354737967529296,79.77103071123749,26.38151169703579,0.7697091684632161,3,-1.0625,-0.7624998092651367,0.807499885559082,1.4350004196166992,2.1450004577636683,0,-0.0010827032639700862,-1.3764709050273543,22.875,-1.082476010696855,23.19499969482422,-1.023948047082902,22.65500068664551,-0.0010827032639700862 6820,2007-03-27,23.190000534057614,23.23500061035156,22.80500030517578,22.979999542236328,706600.0,0.004330895660843659,1.8666577657403787,1.500013623978138,51.10237235107582,46.85152453900725,-1.0059347758765114,-0.9769570666320568,0.23314966452869257,0.8509321206771112,50.789553934374034,0.4300003051757777,-0.7362254423764476,0.9550005912780719,-0.6164954082448517,2.5264965908009955,0.1692525915166101,1.7407485910395337,-2.0914457870385696,87.3077611528606,36.73069131829751,0.7857479997614617,3,-0.9350004196166957,-0.8625001907348597,0.707499504089359,1.3350000381469762,2.5599994659423864,1,-0.002587381281121237,2.789507498945931,23.09000015258789,-1.3764709050273543,22.875,-1.082476010696855,23.19499969482422,-0.002587381281121237 6821,2007-03-28,23.03000068664551,23.104999542236328,22.72500038146973,23.07999992370605,822200.0,-0.006899518918816794,6.600099183642257,-0.2380904805587299,70.23810064441133,50.80827689188813,-0.6335090628818847,-0.8279004894917108,0.36901748210994256,1.0532891216815337,49.094863267145406,0.4650001525878835,-0.5568942594833928,0.7750006675720265,-0.8275368073460889,2.377538142490142,-0.02626806988703123,1.5762694050310841,-1.7960592519134302,48.412811344803956,-8.149789975218766,0.8012687374590584,3,-0.68750095367432,-0.7025003433227575,0.4274997711181605,1.2974996566772425,2.8599987030029297,2,0.12787666552402444,1.8666577657403787,23.190000534057614,2.789507498945931,23.09000015258789,-1.3764709050273543,22.875,0.12787666552402444 6822,2007-03-29,22.989999771118164,23.2450008392334,22.684999465942386,23.15500068664551,803000.0,-0.0017369046606473537,2.246373286156547,3.300068665599075,69.86004708212766,54.84447184991098,-0.43112935567670974,-0.8109700783426739,0.3839240034945348,1.146063601509585,46.86249070507945,0.5600013732910121,-0.25703043551160576,0.7232497215271003,-0.8980599785821113,2.344559421636312,-0.08740512852750726,1.533904571581708,-1.6287948499358293,45.52242842461533,-16.83423471708135,0.810654850054606,3,-0.5375003814697266,-0.6624994277954102,0.4675006866455078,1.3375005722045898,2.969999313354492,3,0.07894739243702653,6.600099183642257,23.03000068664551,1.8666577657403787,23.190000534057614,2.789507498945931,23.09000015258789,0.07894739243702653 6823,2007-03-30,23.21500015258789,23.29999923706055,22.93000030517578,23.04999923706055,658800.0,0.009786880544139454,1.2089548839645374,-0.9999999999999569,68.99223627280266,57.49154973081413,-0.42665397989626186,-1.035090383496371,0.14817680437829495,0.9447046411814384,44.59654949581276,0.3699989318847692,0.013020502584467408,0.9140001296997085,-0.7588468340078123,2.586847093407229,0.07757664784594809,1.7504236115534688,-1.7341675541423172,86.17900551115353,17.851268183530024,0.8364234818537595,3,-0.5150003433227539,-0.9174995422363281,0.22375011444091797,1.1125001907348633,2.70999908447266,4,0.07193625092902645,2.246373286156547,22.989999771118164,6.600099183642257,23.03000068664551,1.8666577657403787,23.190000534057614,0.07193625092902645 6824,2007-04-02,23.149999618530273,23.44499969482422,23.0049991607666,23.25,308200.0,-0.002799936835252259,-1.2564054911895457,-0.6060595551856606,79.8717675971097,61.094872730197736,-0.24735897376188376,-0.9394997445069997,0.19581195971953846,1.0316917352030721,41.91567371137411,0.4400005340576172,0.2220602511219134,0.7989995956420906,-0.9141372483844137,2.512136439668595,-0.05756882637116334,1.6555680176553444,-1.5567170034572548,61.1842121774133,-14.35583527434818,0.856568422013253,4,-0.39999961853027344,-0.9024991989135742,0.28875064849853516,1.1775007247924805,2.815000534057617,0,0.07991362470645158,1.2089548839645374,23.21500015258789,2.246373286156547,22.989999771118164,6.600099183642257,23.03000068664551,0.07991362470645158 6825,2007-04-03,23.17499923706055,23.42499923706055,23.065000534057614,23.20000076293945,373800.0,0.0010798971465324492,-1.938777734527026,0.2500143050601056,77.53930936024474,64.2379617189547,-0.15107416395543893,-1.0037548887291656,0.16111657890742492,1.017710599123678,40.361488071137714,0.3599987030029368,0.477439086699718,0.8162492752075217,-0.9109749452797047,2.543473495694748,-0.04736283503609329,1.6798613854511366,-1.4335792556074374,64.47363467759574,-16.62587810738117,0.863612110243614,4,-0.10999965667724965,-1.1124992370605504,0.26375102996825817,1.1525011062622035,1.8800010681152308,1,0.08888895107261696,-1.2564054911895457,23.149999618530273,1.2089548839645374,23.21500015258789,2.246373286156547,22.989999771118164,0.08888895107261696 6826,2007-04-04,23.489999771118164,23.59499931335449,22.934999465942386,23.1200008392334,1341600.0,0.013592256501733901,1.2758693264405498,-14.799054012820806,76.87772583525806,66.69622152036675,-0.3745633895654841,-1.3534959752127875,-0.16140883567822328,0.709285268667557,38.83666078326474,0.6599998474121023,0.6014091072688217,1.1092497825622551,-0.6655985999448326,2.884098165069343,0.22182559130871127,1.996673973815799,-1.6122934125953634,88.46158683048938,8.943819180155174,0.8874241912535431,4,-0.35000038146972656,-1.364999771118164,-0.4712495803833008,0.4525003433227539,1.965000152587887,2,0.09621116436367916,-1.938777734527026,23.17499923706055,-1.2564054911895457,23.149999618530273,1.2089548839645374,23.21500015258789,0.09621116436367916 6827,2007-04-05,23.290000915527344,23.59000015258789,23.2450008392334,23.44499969482422,273000.0,-0.008514212751790984,-1.81633320358116,-0.41891682904951905,76.87776902601078,69.10185007648818,-0.17843587659922022,-1.039011571423874,0.02455624833592651,0.897119405007917,36.36647464208635,0.3449993133544922,0.7080462958004006,0.8027508735656745,-0.9184832811406132,2.5239850282719622,-0.05786620378746932,1.6633679509188184,-1.2405652615213754,54.13551086903551,-24.923513660494358,0.8606170773531437,4,-0.15000152587890625,-1.1650009155273438,-0.35000085830688477,0.6524991989135742,1.5199985504150426,3,0.1116358253291303,1.2758693264405498,23.489999771118164,-1.938777734527026,23.17499923706055,-1.2564054911895457,23.149999618530273,0.1116358253291303 6828,2007-04-09,23.38999938964844,23.51499938964844,23.104999542236328,23.25,313600.0,0.004293622592965507,1.1025666105872485,-0.9032289820831101,70.9796721052547,71.37100003047726,-0.22093265515870897,-1.0141950541319034,-0.07586935873326794,0.7906833571127869,33.78914426911345,0.4099998474121129,0.7846212377402182,0.7904994010925321,-0.853237980356198,2.4342367825412623,-0.03136928963183294,1.6123680918168972,-1.186007369707621,68.93939831806564,-7.9422164393346435,0.8218686907243647,4,-0.25000000000000355,-1.264999389648441,-0.44999933242798207,0.5525007247924769,1.220001220703118,0,0.10987600521108187,-1.81633320358116,23.290000915527344,1.2758693264405498,23.489999771118164,-1.938777734527026,23.17499923706055,0.10987600521108187 6829,2007-04-10,23.42499923706055,23.67499923706055,23.34499931335449,23.36000061035156,185200.0,0.001496359483771581,-5.947277545775409,0.4642779291553523,70.87198752119679,73.56762393826848,-0.22732076842107318,-0.9460909518741722,-0.10912534886607261,0.7458713106014159,30.959162468752382,0.3299999237060618,0.7776902538370543,0.7292492866516156,-0.8681935667784266,2.326692140081658,-0.06947214006340374,1.527970713366635,-1.0819064877783653,66.21620576689615,-7.9296328056053795,0.798721426715021,4,-0.24499988555908203,-1.259999275207523,-0.48499917984009144,0.5175008773803675,1.25,1,0.10672358938841575,1.1025666105872485,23.38999938964844,-1.81633320358116,23.290000915527344,1.2758693264405498,23.489999771118164,0.10672358938841575 6830,2007-04-11,23.07999992370605,23.43000030517578,22.895000457763672,23.354999542236328,442400.0,-0.014727826023092416,1.5176395614456317,-4.2308527495740975,57.91433190879939,72.19831630097826,0.112236947346954,-0.4459615358204765,0.2207496365329149,1.0821460972232124,27.97996396547474,0.5349998474121094,0.7837623613457758,0.2712499618530231,-1.0660679668311417,1.6085678905371878,-0.3974090024890593,0.9399089261951055,-0.5770783958904637,23.71791736765858,-46.912123966774764,0.668658964342082,4,0.09999942779541726,-0.9149999618530238,-0.13999986648559215,0.8625001907348668,1.1049995422363352,2,0.12500001033009456,-5.947277545775409,23.42499923706055,1.1025666105872485,23.38999938964844,-1.81633320358116,23.290000915527344,0.12500001033009456 6831,2007-04-12,23.3700008392334,23.415000915527344,22.854999542236328,23.04999923706055,445600.0,0.01256503104358675,1.731702324629348,-1.1636438038826458,53.59345344540869,70.3909170080095,-0.13908980064634235,-0.5997429795098626,-0.0853473419908255,0.7747994575842014,24.86139527984109,0.5600013732910156,0.8236219311109245,0.4552508354187026,-0.6831295771038732,1.5936312479412784,-0.11393937084258354,1.0244410416799887,-0.726429986308414,62.8050595930365,-4.1947412524149,0.5691902062612871,4,-0.10500144958496094,-1.205000877380371,-0.43000078201293945,0.5724992752075195,0.9549999237060511,3,0.07210095872626665,1.5176395614456317,23.07999992370605,-5.947277545775409,23.42499923706055,1.1025666105872485,23.38999938964844,0.07210095872626665 6832,2007-04-13,23.25,23.354999542236328,23.165000915527344,23.35000038146973,532200.0,-0.005134823916306486,2.4545612179431604,-0.3124996274728499,58.38925945396077,69.21280847258262,0.024217312209465547,-0.37408935683665234,0.0026465070478067787,0.8721098638568172,22.165206430243746,0.2049999237060547,0.8507857308503155,0.2560000419616699,-0.7259937406909494,1.2379938246142892,-0.2349968493646415,0.7469969332879813,-0.48265774097874825,48.17080545967099,-17.274172844433963,0.49099689132630964,4,0.0149993896484375,-1.0850000381469727,-0.3249998092651367,0.692500114440918,1.3400001525878906,4,0.09483870639595926,1.731702324629348,23.3700008392334,1.5176395614456317,23.07999992370605,-5.947277545775409,23.42499923706055,0.09483870639595926 6833,2007-04-16,23.63999938964844,23.65500068664551,23.3700008392334,23.399999618530273,222000.0,0.01677416729670722,1.1110914883546497,-2.399988555951809,61.41077327559055,67.16158688130272,-0.3343125842037402,-0.6248235644700202,-0.41806699184415663,0.4585035969294218,19.213663828040026,0.40500068664551137,0.7929980356158453,0.5372494697570822,-0.17702966999629766,1.251528609510462,0.18010989988039228,0.8943890396337721,-0.7849998474121129,95.73172433684721,30.772923059095774,0.35713956987669077,4,-0.37500000000000355,-1.4749994277954137,-0.9149994850158727,0.12750053405761363,1.5150012969970703,0,0.04949239029195018,2.4545612179431604,23.25,1.731702324629348,23.3700008392334,1.5176395614456317,23.07999992370605,0.04949239029195018 6834,2007-04-17,23.559999465942386,23.70000076293945,23.25,23.70000076293945,287800.0,-0.0033840916147013234,5.428522772169592,-0.583339293803457,57.740565405315785,64.96172644186616,-0.21237113694475696,-0.46593203157351937,-0.3796930685155857,0.520099613994784,17.35720622849145,0.4500007629394496,0.7380976833562158,0.3919995307922406,-0.2284704579648995,1.0124695195493807,0.08176453641366876,0.7022345251708124,-0.6065999603271521,83.43182310664962,20.420133301348464,0.31023499437857016,4,-0.28249931335449574,-1.382498741149906,-0.9849996566772496,0.1500005722045863,1.5300006866455043,1,0.04456711240282596,1.1110914883546497,23.63999938964844,2.4545612179431604,23.25,1.731702324629348,23.3700008392334,0.04456711240282596 6835,2007-04-18,22.895000457763672,23.559999465942386,22.86000061035156,23.559999465942386,918400.0,-0.028225764993756286,1.1052628559791873,4.749948910778048,47.66838866184433,61.71624453370909,0.45676712893432025,0.25921880938012265,0.23864054575295057,1.1563339075920105,15.63512098121706,0.6999988555908274,0.6568136047820943,-0.30274953842162944,-0.790940929523142,0.1854418526798831,-0.5468452339723875,-0.05865384287087139,0.8050003051757777,4.733829318501952,-57.6408385095733,0.24409569555075644,4,0.38249969482421875,-0.7174997329711914,-0.38125038146972656,0.8149995803833008,2.090000152587887,2,0.0777461779300066,5.428522772169592,23.559999465942386,1.1110914883546497,23.63999938964844,2.4545612179431604,23.25,0.0777461779300066 6836,2007-04-19,22.9950008392334,23.184999465942386,22.670000076293945,22.70000076293945,449200.0,0.004367782462123326,-1.9013931647351683,-0.4436097989106615,50.084620498686476,58.739228030673054,0.31197449399295607,0.19604789064444716,0.09604316030816662,1.0383167771939057,14.84464409784126,0.514999389648441,0.5408368274019537,-0.21974916458129812,-0.6484121694040823,0.20891384024148607,-0.43408066699268844,-0.0054176621699078,0.7049999237060511,31.55345109505823,-31.59166088965727,0.21433150241139176,4,0.18999958038330078,-0.7950000762939453,-0.6925005912780762,0.5249996185302734,1.779998779296875,3,0.05175031890751858,1.1052628559791873,22.895000457763672,5.428522772169592,23.559999465942386,1.1110914883546497,23.63999938964844,0.05175031890751858 6837,2007-04-20,23.559999465942386,23.565000534057614,23.295000076293945,23.5,239200.0,0.024570498199113056,6.714122231002562,0.20338796754276328,55.23520037602887,56.98984228298129,-0.23545809083450564,-0.3585888487725377,-0.5047370725960789,0.46471096246886034,14.255709426531205,0.5699996948242152,0.4586631755972377,0.3269994735717816,-0.12837029875118944,0.7823692458947527,0.09931458741029431,0.5546843597332689,0.09880126953124346,86.4076501295336,25.094860150794013,0.22768488616148638,4,-0.37499904632568715,-1.132498741149906,-1.2699990272522008,-0.03999900817871449,0.9449996948242152,4,0.0324703444116341,-1.9013931647351683,22.9950008392334,1.1052628559791873,22.895000457763672,5.428522772169592,23.559999465942386,0.0324703444116341 6838,2007-04-23,23.05500030517578,23.6200008392334,22.875,23.459999084472656,423800.0,-0.021434599839300406,1.055168240772408,-6.750039736783146,48.728253770146566,54.52942742175348,0.24252860194555836,0.16926522636443764,-0.04212539160130291,0.9490575603072493,14.047382761426567,0.7450008392333984,0.3428498885471676,-0.18699970245361186,-0.6190980413953397,0.24509863648811603,-0.4030488719244758,0.029049467017252084,-0.38500022888183594,37.37863807991243,-22.96104914116173,0.21604916947086453,4,0.13000011444091797,-0.5399999618530309,-0.7887496948242188,0.4650001525878906,1.8299999237060582,0,0.06657991008863728,6.714122231002562,23.559999465942386,-1.9013931647351683,22.9950008392334,1.1052628559791873,22.895000457763672,0.06657991008863728 6839,2007-04-24,23.065000534057614,23.209999084472656,22.614999771118164,23.1299991607666,611600.0,0.0004337553133577643,4.288918653148418,0.16049092005124832,48.52152102008401,53.48578176745178,0.1967865097690158,0.1657965333701128,-0.08688896786738454,0.933342201112314,13.84973822217611,0.5949993133544922,0.23669646916419396,-0.17574949264526651,-0.609839281469668,0.258340296179135,-0.3927943870574673,0.04129540176693425,0.5550003051757848,44.77614772921336,-14.419310322090652,0.21704489441220162,4,0.09249973297119496,-0.44000053405761363,-0.7987499237060511,0.32499980926514027,2.3649997711181676,1,0.09061348815066439,1.055168240772408,23.05500030517578,6.714122231002562,23.559999465942386,-1.9013931647351683,22.9950008392334,0.09061348815066439 6840,2007-04-25,23.1299991607666,23.375,23.059999465942386,23.13999938964844,416800.0,0.0028180630914362848,-3.200017801965997,0.15385292564122238,44.81266174016481,52.5101382446469,0.15603486762985597,0.10126413883477525,-0.19402710425108438,0.8648644580487712,13.715889004372805,0.31500053405761363,0.1629181005666993,-0.1077507972717271,-0.5441406453565776,0.3286390508131234,-0.32594572131415234,0.11044412677069815,0.4900016784667969,51.243665901197545,-4.074267853279956,0.2181949240424247,4,0.02750110626220703,-0.25749874114990234,-0.8824987411499023,0.26000118255615234,2.545000076293949,2,0.0847384808878795,4.288918653148418,23.065000534057614,1.055168240772408,23.05500030517578,6.714122231002562,23.559999465942386,0.0847384808878795 6841,2007-04-26,25.97500038146973,27.415000915527344,23.72500038146973,23.72500038146973,2662600.0,0.12300048957757226,-2.2800004747178786,-224.9948502764793,71.95422110723602,54.01735620612193,-2.548599797136699,-2.6475329941086905,-3.042852275057246,-1.9722171390962124,13.982267118642449,4.285001754760742,0.15627119776611664,2.59000043869019,1.2987097393578644,3.8812911380225152,1.9443550890240253,3.2356457883563543,-3.360000610351566,69.99999602635803,13.932171403766866,0.6456453496661633,4,-0.9600000381469762,-1.2399997711181676,-3.7962498664855993,-2.585000038146976,0.0,3,-0.0381135613697402,-3.200017801965997,23.1299991607666,4.288918653148418,23.065000534057614,1.055168240772408,23.05500030517578,-0.0381135613697402 6842,2007-04-27,24.80500030517578,25.940000534057614,24.69499969482422,25.940000534057614,798600.0,-0.04504331315154142,1.193833635540207,-0.5044445461697032,59.84691298770795,53.84359395191275,-1.2681900726763153,-1.4067084253636324,-1.8837417221764383,-0.8062896888879791,14.508687019330615,1.2800006866455114,0.196880765233999,1.3292503356933594,-0.09356858462140138,2.75206925600812,0.617840875535979,2.0406597958507398,-2.0940005111694333,45.62500024835263,-8.450532485523397,0.7114094601573803,4,0.21000003814697266,0.21000003814697266,-2.6387500762939453,-1.4774999618530273,0.7449989318847692,4,-0.0012094612487969503,-2.2800004747178786,25.97500038146973,-3.200017801965997,23.1299991607666,4.288918653148418,23.065000534057614,-0.0012094612487969503 6843,2007-04-30,24.88500022888184,25.209999084472656,24.790000915527344,24.790000915527344,724600.0,0.0032251531030766944,-7.842130624209449,-0.08369981867588358,60.09682897250326,54.105401014933584,-1.2885156115887249,-1.428416916370221,-1.9639323432519795,-0.8841902362997978,15.161589555318622,0.4199981689453125,0.23982446786901335,1.325750255584719,-0.2230704023008876,2.8745709134703255,0.5513399266419157,2.100160584527522,-2.079920412445073,47.29166492819835,-5.031358476595251,0.7744103289428025,4,0.13000011444091442,0.13000011444091442,-2.6699995994567907,-1.6224994659423864,0.014999389648433947,0,-0.015270285899945613,1.193833635540207,24.80500030517578,-2.2800004747178786,25.97500038146973,-3.200017801965997,23.1299991607666,-0.015270285899945613 6844,2007-05-01,25.0,25.149999618530273,24.70499992370605,24.88500022888184,707200.0,0.004621248545727985,1.1445819679289073,1.2105326560522796,63.71428999608992,55.888278940960866,-1.3161806763860682,-1.4732471246804089,-2.064250506797304,-1.0029471283218498,16.066069252342608,0.4449996948242223,0.2891032537646119,1.348250007629396,-0.314446946110678,3.01094696136947,0.516901530759359,2.179598484499433,-2.102721761581421,44.546495713394094,-10.924170435003624,0.8313484768700367,5,0.015000343322753906,0.015000343322753906,-2.833749771118164,-2.292499542236328,-0.639999389648441,1,-0.004599990844726398,-7.842130624209449,24.88500022888184,1.193833635540207,24.80500030517578,-2.2800004747178786,25.97500038146973,-0.004599990844726398 6845,2007-05-02,25.23500061035156,25.53499984741211,24.85000038146973,25.07500076293945,351200.0,0.009400024414062402,-1.2458976411436984,1.3913057900585903,63.426928475639286,57.37075760506674,-1.3235286858361235,-1.6295526216925147,-2.3002340707860007,-1.2455657905877082,17.116552112669716,0.6849994659423793,0.3104325629432587,1.480250549316402,-0.3085377182069635,3.2690388168397675,0.5858564155547192,2.3746446830780847,-2.247367918390804,40.92140949425273,-13.05881488077209,0.8943941337616826,5,-0.22000026702880504,-0.22000026702880504,-3.0575003623962367,-2.527500152587887,0.14999961853028054,2,0.007727350509523445,1.1445819679289073,25.0,-7.842130624209449,24.88500022888184,1.193833635540207,24.80500030517578,0.007727350509523445 6846,2007-05-03,25.75,25.864999771118164,25.0,25.184999465942386,1148600.0,0.02040813858499324,1.1760998442931894,3.53125670552891,67.02998124872664,58.68128881314428,-1.5719402851503617,-2.0728324250802252,-2.815571567550549,-1.7638288299696754,18.62255087390813,0.8649997711181641,0.368174826153286,1.8822499275207534,-0.11007355154318432,3.874573406584691,0.8860881879887827,2.878411667052724,-2.6738199435679135,84.73892321433246,28.783592291928457,0.9961617395319694,5,-0.7349996566772461,-0.7349996566772461,-3.458749771118164,-3.042499542236328,-0.4650001525878906,3,-0.002912650987939802,-1.2458976411436984,25.23500061035156,1.1445819679289073,25.0,-7.842130624209449,24.88500022888184,-0.002912650987939802 6847,2007-05-04,25.88999938964844,26.10000038146973,25.540000915527344,25.67499923706055,608400.0,0.00543686950091038,-1.309291405469585,0.3805308838273892,65.86742709566336,60.58564140486836,-1.5049311958408147,-2.116577211179152,-2.9550952274307,-1.9021594810797815,20.264922923806505,0.5599994659423864,0.5239498027102023,1.892249393463139,-0.2731300979643905,4.0576288848906685,0.8095596477493743,2.974939139176904,-2.727042916034449,84.94617040069356,32.616860204142945,1.0826897457137648,5,-0.8749990463256871,-0.8749990463256871,-3.5549993515014684,-3.182498931884769,-1.4599990844726598,4,0.003283159282548187,1.1760998442931894,25.75,-1.2458976411436984,25.23500061035156,1.1445819679289073,25.0,0.003283159282548187 6848,2007-05-07,25.959999084472656,26.10000038146973,25.604999542236328,25.84000015258789,281400.0,0.002703734896656762,1.4749947548112423,0.5581341707918597,66.94915916321222,62.63315675410483,-1.2510868846548924,-2.0913938022002085,-3.0128350833069,-1.9776508224711122,21.761290234075595,0.495000839233402,0.6840936301412519,1.8337491035461433,-0.47973268290610704,4.147230889998394,0.6770082103200181,2.9904899967722685,-2.7120017220203962,89.96406802464355,39.85184334067493,1.1567408932261258,5,-0.722498893737793,-0.9449987411499023,-3.5699992179870605,-3.2524986267089844,-1.625,0,-0.015793523184572722,-1.309291405469585,25.88999938964844,1.1760998442931894,25.75,-1.2458976411436984,25.23500061035156,-0.015793523184572722 6849,2007-05-08,25.92499923706055,26.165000915527344,25.5,25.79999923706055,698200.0,-0.001348222212882888,1.1983379361656774,1.0416759385828274,73.48837374351501,65.8193469766993,-0.8579556251675697,-1.9599866248103268,-2.9658904894609854,-1.9476035510578207,23.59765940708624,0.6650009155273438,0.7968087981504439,1.6737492561340375,-0.7478285969387635,4.095327109206838,0.4629603295976352,2.8845381826704397,-2.5936618035467873,81.74892920185854,24.826879095354286,1.2107889265364014,5,-0.35499858856201527,-0.9099988937377965,-3.426249027252201,-3.2174987792968786,-1.8799991607666051,1,-0.03953711277510896,1.4749947548112423,25.959999084472656,-1.309291405469585,25.88999938964844,1.1760998442931894,25.75,-0.03953711277510896 6850,2007-05-09,25.96500015258789,26.065000534057614,25.57999992370605,25.79999923706055,285000.0,0.0015429476067314596,1.6575253702330084,1.3200073242187216,73.23944040339094,65.9621491207165,-0.5068180924180652,-1.8685711567910914,-2.9690571288010403,-1.9873450583663654,24.794902446833078,0.4850006103515625,0.9939426130258369,1.5695001602172844,-0.9015166049876555,4.040516925422224,0.3339917776148127,2.805008542819756,-2.5519894494338544,82.8325660285922,21.76378078583901,1.2355083826024704,5,-0.5349998474121094,-0.9499998092651367,-3.466249942779541,-3.2574996948242188,-1.7999992370605469,2,-0.06181396236488612,1.1983379361656774,25.92499923706055,1.4749947548112423,25.959999084472656,-1.309291405469585,25.88999938964844,-0.06181396236488612 6851,2007-05-10,25.05500030517578,25.7450008392334,25.03499984741211,25.690000534057614,476400.0,-0.03504717281202907,-1.103703075771062,-3.8484648818606986,61.09874630389179,66.1012417114036,0.28938795349507274,-0.8704935209768614,-2.0233335864983957,-1.0882027795202163,25.654051290459694,0.9300003051757812,1.1913202380168215,0.5752503395080559,-1.8632336285012414,3.0137343075173533,-0.6439916444965945,1.7944923235127064,-1.561949797774279,1.7699503414657198,-53.776468545649685,1.2192419840046491,5,0.38000011444091797,-0.039999961853027344,-2.491250514984131,-2.3474998474121094,-0.7849998474121094,3,0.013171020542270373,1.6575253702330084,25.96500015258789,1.1983379361656774,25.92499923706055,1.4749947548112423,25.959999084472656,0.013171020542270373 6852,2007-05-11,25.45499992370605,25.4950008392334,25.11000061035156,25.18000030517578,229400.0,0.015964861850256584,1.1690065171956379,-0.43307010930455075,68.0995469255291,66.99043259507314,-0.009736835499587926,-1.15610417416843,-2.3862546745590976,-1.5018738769037832,26.559629605167206,0.4400005340576172,1.4322316341506536,0.8649999618530231,-1.5385148138145759,3.268514737520622,-0.3367574259807746,2.066757349686821,-1.8835104081420333,37.16811321200551,-19.822286685152143,1.201757387833799,5,-0.019999504089351916,-0.43999958038329723,-2.8225002288818324,-2.7474994659423793,-1.215000152587887,4,-0.006678455187722143,-1.103703075771062,25.05500030517578,1.6575253702330084,25.96500015258789,1.1983379361656774,25.92499923706055,-0.006678455187722143 6853,2007-05-14,24.809999465942386,25.399999618530273,24.7549991607666,25.32999992370605,420400.0,-0.02533885129431801,-1.047617029264128,-1.890913378508658,62.00962889529725,66.80102580609616,0.6967797844868926,-0.441596879988321,-1.7036526859659205,-0.8773084313858668,27.95886069268434,0.7000007629394496,1.2624859483524489,0.16149950027466176,-2.201266463623245,2.5242654641725686,-1.0198834816742917,1.3428824822236152,-1.1616397223791033,3.9007260090337685,-52.37779176284871,1.1813829819489527,5,0.6500005722045863,0.20500087738036754,-2.1774997711181676,-2.1024990081787145,-0.764999389648441,0,-0.015316371178816235,1.1690065171956379,25.45499992370605,-1.103703075771062,25.05500030517578,1.6575253702330084,25.96500015258789,-0.015316371178816235 6854,2007-05-15,24.61000061035156,25.15500068664551,24.35000038146973,24.72500038146973,494400.0,-0.008061219665295605,-1.5354331181684937,0.22115321131205132,60.00001030999313,66.42025712102438,0.9338430119156378,-0.16748847272839384,-1.4553505971591925,-0.6904129346377381,28.99512108735869,0.8050003051757812,1.2488570763752058,-0.09099941253662536,-2.397930524734587,2.2159316996613363,-1.2444649686356044,1.0624661435623537,-0.8863080433489934,15.160361851250936,-40.03017356887838,1.1534655560989804,5,0.6475000381469762,0.40499973297119496,-1.9775009155273402,-1.902500152587887,-0.025001525878902697,1,-0.011174381107623033,-1.047617029264128,24.809999465942386,1.1690065171956379,25.45499992370605,-1.103703075771062,25.05500030517578,-0.011174381107623033 6855,2007-05-16,24.67499923706055,24.774999618530273,24.34499931335449,24.63999938964844,271000.0,0.002641146895447477,2.6595675605481572,-0.3043471049707075,35.9307144841754,62.96478303607424,0.8728432035113656,-0.09728445335258229,-1.4983418113112918,-0.7746568376309675,29.438001167953253,0.4300003051757848,1.2293641924850185,-0.11500072479247692,-2.26024245191282,2.030241002327866,-1.1876215883526484,0.9576201387676946,-0.8774805030874901,23.571397431077116,-28.51707082102991,1.072620863560171,5,0.5800008773803675,0.3400011062622035,-2.0024995803833043,-1.9674987792968786,-0.18999862670899148,2,-0.025531881671565726,-1.5354331181684937,24.61000061035156,-1.047617029264128,24.809999465942386,1.1690065171956379,25.45499992370605,-0.025531881671565726 6856,2007-05-17,24.184999465942386,24.57500076293945,24.0049991607666,24.57500076293945,364400.0,-0.019858147366513812,1.923075418270418,-11.14294277929135,42.131962493942744,60.327509191438615,1.2488296624355861,0.5127258368458918,-0.992541820894612,-0.3031149373689921,29.429958617239066,0.6700000762939489,1.1601943150026095,-0.6645004272460895,-2.6609706669291278,1.3319698124369488,-1.6627355470876104,0.3337346925954314,-0.3151310883382408,12.080543785762984,-39.139050006116136,0.99823511984152,5,0.9000005722045863,0.8300008773803675,-1.5124998092651403,-1.4774990081787145,0.010000228881832385,3,-0.0008268989397004489,2.6595675605481572,24.67499923706055,-1.5354331181684937,24.61000061035156,-1.047617029264128,24.809999465942386,-0.0008268989397004489 6857,2007-05-18,24.32500076293945,24.440000534057614,23.834999084472656,24.18000030517578,286600.0,0.005788765767566595,2.2266743977865007,-0.37179480909459695,43.00000333786159,57.666491877510765,0.9649638270751311,0.45637359365004215,-1.0538606537951374,-0.46166591537123836,30.16930397040557,0.6050014495849574,1.0764921480055563,-0.5627491950988812,-2.483057304793732,1.3575589145959697,-1.5229032499463067,0.3974048597485442,3.090000152587894,31.31000071906387,-19.563480271529873,0.9601540548474249,5,0.6749992370605504,0.6899995803833043,-1.6100010871887172,-1.6175003051757777,-0.4500007629394496,4,-0.0022610607790637394,1.923075418270418,24.184999465942386,2.6595675605481572,24.67499923706055,-1.5354331181684937,24.61000061035156,-0.0022610607790637394 6858,2007-05-21,24.59000015258789,24.7450008392334,24.28000068664551,24.32500076293945,372000.0,0.010894116396172215,-1.6197225475763533,1.8275762279340884,45.060240077875015,54.50781035910632,0.5422127004070134,0.3291442636542037,-1.2349924521843292,-0.7466565863715253,30.4483185527721,0.4650001525878871,0.913427276265697,-0.3744997978210449,-2.099113731843101,1.350114136201011,-1.2368067648320746,0.4878071691899848,2.753400726318361,57.19698119096422,5.2950222823770545,0.8623069670110279,5,0.3599996566772461,0.4250001907348633,-1.8750004768371582,-1.8824996948242188,-0.495000839233402,0,-0.014233443647737931,2.2266743977865007,24.32500076293945,1.923075418270418,24.184999465942386,2.6595675605481572,24.67499923706055,-0.014233443647737931 6859,2007-05-22,25.15500068664551,25.25,24.6200008392334,24.70000076293945,432000.0,0.022976841421375793,-1.0487785210754348,1.7169847987562656,49.1071432372748,51.82644400731564,-0.16036233037697656,-0.07510094509586906,-1.7192753185942458,-1.3342342676173864,30.596412444022462,0.6599998474121094,0.7579889353940175,0.086000728607182,-1.389246281408166,1.56124773862253,-0.6516227764004938,0.8236242336148578,2.11823215637207,93.28627195134469,38.343180845790386,0.7376235050076744,5,-0.365000724792484,-0.14000034332275746,-2.440001010894779,-2.4475002288818395,-1.255001068115238,1,-0.04412643927856663,-1.6197225475763533,24.59000015258789,2.2266743977865007,24.32500076293945,1.923075418270418,24.184999465942386,-0.04412643927856663 6860,2007-05-23,25.09000015258789,25.440000534057614,24.92499923706055,25.17499923706055,488600.0,-0.002584000488305649,-1.481928486074096,-0.1868112059894998,41.81141380485404,49.68340706297811,-0.2598603822830938,0.15206316554395727,-1.5507264091374964,-1.297687221200146,31.187062183709855,0.5150012969970632,0.5745058722380385,-0.0769998550415032,-1.236520353905732,1.0825206438227255,-0.6567601044736158,0.5027603943906094,2.114468015258794,78.19314234512183,25.902895617709575,0.5797602494321141,5,-0.4250001907348633,-0.07499980926513672,-2.362499713897705,-2.3824996948242188,-1.514999389648441,2,-0.020127583301873586,-1.0487785210754348,25.15500068664551,-1.6197225475763533,24.59000015258789,2.2266743977865007,24.32500076293945,-0.020127583301873586 6861,2007-05-24,24.98500061035156,25.46500015258789,24.70000076293945,25.04999923706055,700000.0,-0.004184915966431446,-1.4094532653294007,0.764697962480978,38.67335392665649,46.413830063103376,-0.18532322880705365,0.18876989877046313,-1.3551259680803902,-1.2199648528575935,30.23884216603817,0.764999389648441,0.33773622705301065,-0.13249940872192667,-1.229631669496424,0.9646328520525707,-0.6810655391091771,0.41606672166532377,2.1520781758276435,70.55219461964195,21.46768316636941,0.5485661303872489,5,-0.3350009918212855,0.02999973297119496,-2.2575001716613734,-2.277500152587887,-0.3450012207031179,3,-0.02001200671545489,-1.481928486074096,25.09000015258789,-1.0487785210754348,25.15500068664551,-1.6197225475763533,24.59000015258789,-0.02001200671545489 6862,2007-05-25,24.774999618530273,25.13999938964844,24.57999992370605,25.11000061035156,279800.0,-0.008405082517159546,1.8354507395228081,5.1539703034209445,35.67110761366483,43.48732769847755,-0.09155177631863509,0.4178304590522792,-1.0684750798140321,-1.0336296209912206,29.17019287033378,0.5599994659423899,0.07974765953306218,-0.3410003662109382,-1.440012040865554,0.7580113084436775,-0.8905062035382443,0.20850547111636786,2.2960375736147967,41.77208058833264,-2.052981134498431,0.5495058373273072,5,-0.125,0.24000072479248047,-2.0824990272521973,-2.109999656677246,0.13500022888183594,4,-0.023410693547387562,-1.4094532653294007,24.98500061035156,-1.481928486074096,25.09000015258789,-1.0487785210754348,25.15500068664551,-0.023410693547387562 6863,2007-05-29,24.5049991607666,24.8799991607666,24.399999618530273,24.815000534057614,198800.0,-0.010898101389342774,1.181822910796494,0.9253744939847518,33.75286265914025,40.5709779594939,0.14598662430291398,0.6934563785721686,-0.7169341908785043,-0.787668176320409,27.940211596800257,0.4799995422363281,-0.03788113138759641,-0.5920007705688484,-1.720569283423309,0.5365677422856123,-1.1562850269960805,-0.027716514141616244,2.5013172692250194,9.859107003100112,-27.963905822521546,0.5642842564272306,5,0.14500045776367188,0.5100011825561523,-1.6987485885620117,-1.8649988174438477,0.4549999237060547,1,-0.02570900560467082,1.8354507395228081,24.774999618530273,-1.4094532653294007,24.98500061035156,-1.481928486074096,25.09000015258789,-0.02570900560467082 6864,2007-05-30,24.88500022888184,24.940000534057614,24.149999618530273,24.54999923706055,579400.0,0.01550708349844121,2.5505531291121333,-1.0806435734941366,38.53503507131504,40.86034691362053,-0.21333826097593445,0.32084812286221265,-1.0347659208518358,-1.1984447159361302,26.634209997366476,0.7900009155273402,-0.24230599740668524,-0.20624971389770153,-1.3380662657780924,0.9255668379826893,-0.772157989837897,0.3596585620424939,2.057889854199402,55.893559836330965,22.78228840716895,0.5659082759401955,5,-0.23500061035156605,0.13000011444091442,-2.034999847412113,-2.2924995422363317,0.22500038146971946,2,-0.031746068244374204,1.181822910796494,24.5049991607666,1.8354507395228081,24.774999618530273,-1.4094532653294007,24.98500061035156,-0.031746068244374204 6865,2007-05-31,25.43000030517578,25.739999771118164,24.88500022888184,24.88500022888184,795800.0,0.02190074628415739,-2.1376125598015236,1.6268610828014491,54.3153037358562,42.21405149605537,-0.7151884783249152,-0.22007751052360192,-1.5114326223332526,-1.7588293442286016,25.339593666805616,0.8549995422363246,-0.3529130639317195,0.3290003776550279,-0.8113576149181831,1.469358370228239,-0.24117861863157586,0.8991793739416316,1.4507319579332894,80.50318011367317,41.633499502704524,0.570178996286605,5,-0.6425008773803711,-0.19250011444091797,-2.538750171661377,-2.8374996185302734,0.07999992370605824,3,-0.060165185540092425,2.5505531291121333,24.88500022888184,1.181822910796494,24.5049991607666,1.8354507395228081,24.774999618530273,-0.060165185540092425 6866,2007-06-01,25.67499923706055,25.899999618530273,25.415000915527344,25.5,769000.0,0.009634248090626407,-1.811607824058205,0.32109947259193755,52.625289800875635,43.283527769723584,-0.8119938181326312,-0.49643593702827005,-1.6952868929733391,-2.0240118918547623,23.81185014420207,0.4849987030029297,-0.4279462297249559,0.5777493476867726,-0.5540838672789796,1.7095825626525247,0.011832740203896464,1.1436659551696486,1.1448183624757924,87.14283534458725,46.07269488563729,0.5659166074828759,6,-0.649999618530277,-0.10499858856201527,-2.6599988937377965,-3.119998931884769,-0.2099990844726598,4,-0.08179156909535013,-2.1376125598015236,25.43000030517578,2.5505531291121333,24.88500022888184,1.181822910796494,24.5049991607666,-0.08179156909535013 6867,2007-06-04,25.97500038146973,25.9950008392334,25.315000534057614,25.57500076293945,439600.0,0.01168456293374076,2.090906726430201,2.285722070844681,65.14955195923574,45.51567353431923,-0.9536111867637089,-0.8324211765337104,-1.946805111589164,-2.3104832426543105,21.98468584183539,0.6800003051757848,-0.32473819999211173,0.8735004425048878,-0.2714291966692315,2.018430081679007,0.3010356229178264,1.4459652620919492,0.785120847765338,98.91596506608022,50.94881390319111,0.5724648195870599,6,-0.9025001525878942,-0.9750003814697301,-1.099999904632572,-1.9399995803833043,-0.4250011444091797,0,-0.05139561009491511,-1.811607824058205,25.67499923706055,-2.1376125598015236,25.43000030517578,2.5505531291121333,24.88500022888184,-0.05139561009491511 6868,2007-06-05,25.54999923706055,25.81999969482422,25.42499923706055,25.774999618530273,691800.0,-0.016361930247068335,1.507935162366539,-0.5625014901175216,61.54788471938572,46.89797814344266,-0.42254900698502595,-0.4634736402369093,-1.4669438540004442,-1.8697356734704904,20.058779310149426,0.5500011444091797,-0.22804484554794868,0.4689992904663107,-0.62474649616669,1.5627450770993114,-0.07787360285018963,1.015872183782811,1.1516195492792711,75.88068792695654,22.782044680387095,0.5468728933164997,6,-0.4774990081787145,-0.5499992370605504,-0.5349988937377965,-1.5149984359741246,0.33500099182128906,1,-0.025048900538521934,2.090906726430201,25.97500038146973,-1.811607824058205,25.67499923706055,-2.1376125598015236,25.43000030517578,-0.025048900538521934 6869,2007-06-06,24.899999618530273,25.545000076293945,24.85000038146973,25.35000038146973,418200.0,-0.02544029894088784,-1.5272751232842705,2.0000000000000475,52.416757936590805,48.07634971363563,0.20950661087621114,0.11151576563704069,-0.7754372359113297,-1.2130383184253297,17.88232310616035,0.6999988555908203,-0.1522517337260787,-0.1297503471374526,-1.1506090540983607,0.8911083598234555,-0.6401797006179066,0.38067900634300145,1.744286773772206,4.366743849011048,-50.299543999371664,0.5104293534804549,6,0.1725006103515625,0.10000038146972656,0.11500072479248047,-0.8649988174438477,1.0150012969970703,2,0.0024096171430352253,1.507935162366539,25.54999923706055,2.090906726430201,25.97500038146973,-1.811607824058205,25.67499923706055,0.0024096171430352253 6870,2007-06-07,24.36000061035156,24.93000030517578,24.36000061035156,24.899999618530273,285800.0,-0.02168670748801349,-1.1111138583261073,1.1999957614546672,51.8597343821512,49.541503097579486,0.7096977790809724,0.5534844596180157,-0.20257408382022746,-0.6756408231331221,15.527453037834912,0.5699996948242223,-0.11320425869485362,-0.5894993782043478,-1.5514376061453916,0.37243884973669594,-1.0704684921748715,-0.10853026423382417,2.2281000357943235,0.0,-57.57236653108444,0.48096911397052233,6,0.712499618530277,0.639999389648441,0.654999732971195,-0.32499980926513317,1.3299999237060547,3,0.030788176568488757,-1.5272751232842705,24.899999618530273,1.507935162366539,25.54999923706055,2.090906726430201,25.97500038146973,0.030788176568488757 6871,2007-06-08,25.38500022888184,25.5049991607666,24.334999084472656,24.334999084472656,471600.0,0.04207715898392528,-1.2285691449456224,-1.9444501351041035,59.48120818719717,52.18706982797197,-0.2822796532962357,-0.46960149161332865,-1.176963323405868,-1.6962702001051007,14.107484890469626,1.1700000762939453,-0.11041692244118906,0.41900024414063,-0.5616954947490704,1.3996959830303304,-0.07134762530422023,0.9093481135854802,1.1480383860305778,63.25301412470621,2.261202166791051,0.4903478694448497,6,-0.31250000000000355,-0.3850002288818395,-0.3699998855590856,-1.3499994277954137,0.4799995422363246,4,0.004924167771240828,-1.1111138583261073,24.36000061035156,-1.5272751232842705,24.899999618530273,1.507935162366539,25.54999923706055,0.004924167771240828 6872,2007-06-11,25.28499984741211,25.34499931335449,24.625,24.79999923706055,435400.0,-0.003939349244360235,1.3801648202677388,0.46190483975563673,56.4055235378994,54.70403214783409,-0.11435332680680688,-0.4036873639221916,-1.0251815534243818,-1.5924367068614345,12.610779899979944,0.7600002288818395,-0.06801526322391283,0.3274998664855957,-0.6381822866380702,1.2931820196092616,-0.15534121007623725,0.8103409430474287,1.1940779768915135,63.97308905580502,2.3979322005690094,0.48284107656183217,6,-0.21249961853027344,-0.2849998474121094,-0.26999950408935547,-1.2499990463256836,0.22500038146973012,0,0.0071188572775175984,-1.2285691449456224,25.38500022888184,-1.1111138583261073,24.36000061035156,-1.5272751232842705,24.899999618530273,0.0071188572775175984 6873,2007-06-12,24.43000030517578,25.23500061035156,24.21999931335449,25.04999923706055,774600.0,-0.033814496634210434,1.0505041942332811,-1.2783467044203407,43.65704181847854,55.273144008630034,0.8145471760122582,0.44415603188394925,-0.13452171654409284,-0.7324693854017994,11.488428305059855,1.0650005340576207,-0.021551724707631337,-0.5084997177124038,-1.5009824246522712,0.48398298922746363,-1.0047410711823375,-0.012258364242470066,1.9961959443312232,15.849122332232815,-39.991596716479314,0.49624135346993303,6,0.6774997711181641,0.5699996948242188,0.5850000381469727,-0.39499950408935547,0.8600006103515625,1,0.04584522791215373,1.3801648202677388,25.28499984741211,-1.2285691449456224,25.38500022888184,-1.1111138583261073,24.36000061035156,0.04584522791215373 6874,2007-06-13,24.334999084472656,24.70499992370605,24.18000030517578,24.625,491800.0,-0.0038887114005887735,1.3333276819395794,0.4677442179549469,43.42906260084543,54.063561660295505,0.9200826584328041,0.5454647381976727,-0.0021334035676758845,-0.635796648362728,10.97142444517692,0.5249996185302699,0.05802912820622197,-0.5897508621215835,-1.6086640461356971,0.42916232189253023,-1.099207454128642,-0.08029427011452483,2.039373221733662,11.698031182657939,-39.60856601348809,0.5094565920070575,6,0.7525014877319336,0.6650009155273438,0.7912511825561523,-0.29999828338623047,0.4050006866455078,2,0.06369431693951388,1.0505041942332811,24.43000030517578,1.3801648202677388,25.28499984741211,-1.2285691449456224,25.38500022888184,0.06369431693951388 6875,2007-06-14,24.045000076293945,24.59000015258789,23.940000534057614,24.395000457763672,698600.0,-0.011916951678200394,-1.321429422924292,1.2068940569835047,42.074197442352634,52.891218064904066,1.1096503454108593,0.828313886572591,0.3218477881947699,-0.34196334187559785,10.553015132791762,0.649999618530277,0.17032060914536018,-0.8482499122619629,-1.9362818229687164,0.23978199844479064,-1.3922658676153397,-0.3042339569085861,2.2785847654776994,6.709241813018944,-40.42121014467841,0.5440159553533768,6,0.9225006103515625,0.9049997329711914,1.2475004196166992,-0.009999275207519531,0.5300006866455043,3,0.07777088098564988,1.3333276819395794,24.334999084472656,1.0505041942332811,24.43000030517578,1.3801648202677388,25.28499984741211,0.07777088098564988 6876,2007-06-15,24.165000915527344,24.899999618530273,24.0049991607666,24.899999618530273,667400.0,0.004990677432008317,1.4353796927995517,2.099994005482259,44.777410206859095,50.627646759084435,0.8414147145589688,0.744930985582215,0.22776922942917466,-0.45803185778810374,10.478802683533663,0.8950004577636719,0.24021991453994218,-0.7272491455078125,-1.8180549072112377,0.36355661619561275,-1.2726520263595233,-0.18184626465610165,2.1088122110983214,16.014275939964197,-30.48059769069533,0.5454028808517124,6,0.7149991989135742,0.7499990463256836,1.0574994087219238,-0.13000011444091797,-0.5900001525878942,4,0.06310778236099202,-1.321429422924292,24.045000076293945,1.3333276819395794,24.334999084472656,1.0505041942332811,24.43000030517578,0.06310778236099202 6877,2007-06-18,24.270000457763672,24.3799991607666,24.0049991607666,24.18000030517578,282600.0,0.004345108142282728,1.4193738924985233,-0.12244940327130331,47.92952726331657,49.114495930632316,0.5242580740607394,0.6699482852635441,0.15689408011017747,-0.5604444813550344,10.656582429047733,0.375,0.1795291563154251,-0.6194995880126939,-1.716585997053869,0.47758682102848127,-1.1680427925332815,-0.07095638349210631,1.9550363880189323,25.48261808991224,-24.587005910581365,0.5485432045205867,6,0.4724998474121094,0.6449995040893555,0.9549999237060547,-0.2349996566772461,-0.07500076293945312,0,0.06571896511210285,1.4353796927995517,24.165000915527344,-1.321429422924292,24.045000076293945,1.3333276819395794,24.334999084472656,0.06571896511210285 6878,2007-06-19,24.239999771118164,24.34499931335449,24.0,24.07500076293945,234600.0,-0.001236122211769941,-1.1904681170564895,1.8333192048489353,43.943658541302945,48.173040442266995,0.38989516941527214,0.7087198143967832,0.2181503772136253,-0.5216980346056204,10.440748593961615,0.34499931335448863,0.10108452975670801,-0.6320002555847175,-1.7599344366336744,0.4959339254642394,-1.195967346109196,-0.06803316506023904,1.9372363194382416,31.249950329415572,-17.335995500590908,0.5639670905244791,6,0.4825000762939453,0.6750001907348633,0.9850006103515625,-0.20499897003173828,-0.14999961853027344,1,0.05239275865327664,1.4193738924985233,24.270000457763672,1.4353796927995517,24.165000915527344,-1.321429422924292,24.045000076293945,0.05239275865327664 6879,2007-06-20,24.045000076293945,24.875,24.0,24.315000534057614,502000.0,-0.008044541941644723,-3.8611028694951894,-1.6363762470088559,36.080400777048084,46.4197811528111,0.5038432993023427,0.8604109717240043,0.441655869665162,-0.3181195066535665,9.871702844479003,0.875,-0.07637285299365004,-0.7714999198913581,-1.948950616715699,0.40595077693298265,-1.3602252683035267,-0.18277457147918952,2.085391274140786,10.937462747061817,-32.22272493922051,0.5887253484121695,6,0.6774997711181641,0.869999885559082,1.192500114440918,-0.009999275207519531,-0.43000030517578125,2,0.05177795114506356,-1.1904681170564895,24.239999771118164,1.4193738924985233,24.270000457763672,1.4353796927995517,24.165000915527344,0.05177795114506356 6880,2007-06-21,24.584999084472656,24.70499992370605,23.96500015258789,24.0049991607666,637600.0,0.022457850133720703,-1.242430547728648,-2.148144223569166,39.65844347335756,44.217251740162254,-0.0009870811985308592,0.29580477778734604,-0.051852716792971876,-0.8526994036598801,9.033942793252134,0.7399997711181605,-0.20943216041337465,-0.20625085830688406,-1.3806615471680743,0.9681598305543062,-0.7934562027374774,0.3809544861237093,1.4994844206428333,66.31008406618402,27.527284344743883,0.5872053444305948,6,0.057500839233394885,0.3300008773803711,0.5512514114379883,-0.5499982833862305,-0.8849983215332067,3,0.006304685475599703,-3.8611028694951894,24.045000076293945,-1.1904681170564895,24.239999771118164,1.4193738924985233,24.270000457763672,0.006304685475599703 6881,2007-06-22,24.48500061035156,24.59000015258789,24.354999542236328,24.584999084472656,614600.0,-0.004067458932071055,3.272714662227771,-0.1724111849569428,35.305715765804564,41.87282865437394,-0.04702433449365273,0.3756854685528914,0.085083693194278,-0.7498041823184209,8.525627822661965,0.2350006103515625,-0.2601243206718493,-0.2812493324279828,-1.4595747763889122,0.8970761115329466,-0.8704120544084475,0.30791338955248193,1.5544932063510721,57.14291702822418,24.893906564841174,0.5891627219804642,6,0.10249996185302734,0.4299993515014684,0.649999618530277,-0.44999980926513317,-1.345001220703118,4,0.003675725968732113,-1.242430547728648,24.584999084472656,-3.8611028694951894,24.045000076293945,-1.1904681170564895,24.239999771118164,0.003675725968732113 6882,2007-06-25,24.19499969482422,24.43000030517578,23.97500038146973,24.42499923706055,416200.0,-0.011844023210060173,2.7916395136294705,2.300030518043747,36.27152773483398,41.05221597841343,0.08057320491804276,0.6535122296096603,0.4132828664192516,-0.46558897590747605,7.954331359156646,0.5100002288818288,-0.2766437547399221,-0.542250251770021,-1.747901143009443,0.6634006394694012,-1.145075697389732,0.06057519384969012,1.8004042272338125,25.27467920905802,-1.3951039620098769,0.6028254456197107,6,0.22500038146972656,0.7200002670288086,0.8550004959106445,-0.15999889373779297,-0.9449996948242188,0,-0.025625085336016706,3.272714662227771,24.48500061035156,-1.242430547728648,24.584999084472656,-3.8611028694951894,24.045000076293945,-0.025625085336016706 6883,2007-06-26,23.875,24.32500076293945,23.684999465942386,24.2549991607666,396600.0,-0.013225860667924416,1.461532254219079,1.6521735524853376,38.87079104270521,40.54574136084229,0.3504170291746611,0.9738223597098496,0.7559771903029677,-0.15457188115540532,7.768978125290901,0.6400012969970632,-0.43969300852973703,-0.8307499885559082,-2.0935173285134425,0.4320173514016261,-1.4621336585346754,-0.19936631857714104,2.0771958253063225,15.966424267874723,-12.965858444376783,0.6313836699787678,6,0.4174995422363281,0.9650001525878906,1.132500171661377,0.16000080108642578,-2.575000762939453,1,0.013403128579024814,2.7916395136294705,24.19499969482422,3.272714662227771,24.48500061035156,-1.242430547728648,24.584999084472656,0.013403128579024814 6884,2007-06-27,24.09499931335449,24.10000038146973,23.51000022888184,23.61000061035156,309000.0,0.009214630925842515,1.3838349587511791,-1.276315195077022,46.90780134898799,41.082808461579546,0.10369858551214861,0.7289786814735884,0.5642758625671789,-0.3869961901852754,8.070085489209792,0.5900001525878906,-0.5809710597899276,-0.5712506294250517,-1.8595740688631466,0.7170728100130432,-1.2154123491440991,0.07291109029399578,1.7665086575772762,48.953910783944124,15.68599613737041,0.6441617197190481,6,0.11000061035156605,0.6575012207031286,0.8875007629394567,-0.059998512268062854,-4.004999160766598,2,-0.00020747710765978145,1.461532254219079,23.875,2.7916395136294705,24.19499969482422,3.272714662227771,24.48500061035156,-0.00020747710765978145 6885,2007-06-28,23.899999618530273,24.540000915527344,23.82999992370605,24.540000915527344,241200.0,-0.008092952910612405,1.2187486030189802,-1.3195938319719678,28.509385485592958,39.27525015921665,0.3083983099516274,0.8468983611727268,0.8073292582382727,-0.20392514965402242,7.14328250542586,0.7100009918212926,-0.582610679365402,-0.6897502899169936,-1.9687895626090892,0.589288982775102,-1.3292699262630414,-0.050230653570945805,1.8204178878784951,36.1110571480542,6.3619272987020885,0.6395196363460484,6,0.29250049591064453,0.8525009155273438,1.0025005340576172,0.13500118255615234,-3.424999237060547,3,-0.01192467999836877,1.3838349587511791,24.09499931335449,1.461532254219079,23.875,2.7916395136294705,24.19499969482422,-0.01192467999836877 6886,2007-06-29,23.57500076293945,24.165000915527344,23.479999542236328,24.0,306800.0,-0.013598278693646715,-1.2276406627010463,0.6640599621511328,26.76629462966814,36.923779866589044,0.6044709423454933,1.0608966969937654,1.1743722583856062,0.10905013789092521,6.123528983670429,0.6850013732910156,-0.5855387702358819,-0.9097492218017607,-2.158088917781903,0.33859047417838184,-1.533919069791832,-0.2855793738116894,2.012791706817705,8.962367700351983,-15.777812459924725,0.6241698479900712,6,0.6024990081787145,1.1624994277954137,1.264999389648441,0.4600000381469762,-3.675001144409176,4,0.005302226763721052,1.2187486030189802,23.899999618530273,1.3838349587511791,24.09499931335449,1.461532254219079,23.875,0.005302226763721052 6887,2007-07-02,24.63999938964844,24.90500068664551,23.565000534057614,23.73500061035156,882000.0,0.045174913774900016,-1.1526125336658803,-2.1294127150819926,52.69922009455365,37.896620039172454,-0.44982814192038845,-0.11514866480126429,0.14644563135637156,-0.9613423596733135,5.275610488612164,1.3400001525878977,-0.528819612560806,0.22199945449829528,-0.8158441331517778,1.2598430421483684,-0.2969223393267413,0.7409212483233318,0.7791696459070465,81.40343268938622,53.244351501142276,0.5189217938250362,7,-0.4474992752075231,0.09750080108642223,0.19250059127807262,-0.6049985885620153,-5.149999618530277,0,-0.060876624884583674,-1.2276406627010463,23.57500076293945,1.2187486030189802,23.899999618530273,1.3838349587511791,24.09499931335449,-0.060876624884583674 6888,2007-07-03,24.90999984741211,24.94499969482422,24.649999618530273,24.7450008392334,261400.0,0.01095781105729654,1.510652803817965,0.1823195919743705,57.07258913640399,40.22908541243422,-0.6870444851978945,-0.4590925871886853,-0.06630093039331086,-1.2352214084443176,4.401068977924771,0.3050003051757777,-0.4911449296633954,0.523999881744384,-0.4001188469260981,1.4481186104148662,0.061940517409144746,0.9860592460796234,0.35403562867784544,97.61093216609686,64.58666857124066,0.4620593643352408,7,-0.6975002288818359,-0.1724996566772461,-0.0774998664855957,-0.8524990081787109,-4.834999084472656,1,-0.06663989793579084,-1.1526125336658803,24.63999938964844,-1.2276406627010463,23.57500076293945,1.2187486030189802,23.899999618530273,-0.06663989793579084 6889,2007-07-05,24.959999084472656,24.97500038146973,24.645000457763672,24.854999542236328,215800.0,0.0020071953981060098,3.8888103984174274,0.6363646872507427,61.960786855882546,42.70712356604811,-0.6633612082585323,-0.5316229254104989,-0.05760721121809098,-1.2846964072874059,4.45314141070786,0.32999992370605824,-0.48063818158928484,0.5709991455078125,-0.3605053100204998,1.5025036010361248,0.10524691774365635,1.0367513732719686,0.16131351690900786,98.9965693260235,60.05588861635359,0.4657522277641555,7,-0.7324991226196289,-0.22249889373779297,-0.12749910354614258,-0.6749982833862305,-4.0,3,-0.14663461464984406,1.510652803817965,24.90999984741211,-1.1526125336658803,24.63999938964844,-1.2276406627010463,23.57500076293945,-0.14663461464984406 6890,2007-07-06,25.11000061035156,25.23500061035156,24.920000076293945,25.07500076293945,329400.0,0.006009676738017777,1.210531247072026,0.3333333333333333,62.25681896445942,45.701690588120876,-0.8169730440029568,-0.6561990592521987,-0.1480580490116239,-1.4369685581206006,4.811326117432158,0.31500053405761363,-0.43593754647789495,0.6835006713867138,-0.30191440255376634,1.668915745327194,0.19079313441647372,1.1762082083569538,-1.6300010681152308,92.8774972123383,48.9285037320945,0.49270753697023967,7,-0.7525005340576136,-0.37250041961669567,-0.2775006294250453,-0.7375001907348597,-3.6149997711181605,4,-0.1999203638288316,3.8888103984174274,24.959999084472656,1.510652803817965,24.90999984741211,-1.1526125336658803,24.63999938964844,-0.1999203638288316 6891,2007-07-09,25.51000022888184,25.54999923706055,25.1299991607666,25.15999984741211,438000.0,0.015929892823872693,-1.0487720914221024,10.000054495912908,64.93977138450214,48.887050993639555,-1.1804198800587358,-1.1029000960260227,-0.574348067635853,-1.833902108385427,5.090888566244805,0.4399986267089915,-0.3143508471689671,1.0772502899169965,0.06501748486226688,2.089483094971726,0.5711338873896317,1.5833666924443612,-1.9949006652832075,97.98493529904076,49.564392983304856,0.5061164025273642,7,-0.995000839233402,-0.7725000381469762,-0.49750041961670277,-1.0275001525878942,-4.239999771118168,0,-0.19737357123625587,1.210531247072026,25.11000061035156,3.8888103984174274,24.959999084472656,1.510652803817965,24.90999984741211,-0.19737357123625587 6892,2007-07-10,25.46500015258789,25.584999084472656,25.229999542236328,25.2450008392334,621400.0,-0.0017640170870324434,-1.8399746706034041,0.6285687816415105,64.70590390340605,51.757619089272985,-1.0463611664381212,-1.1001275321543247,-0.5189849772063972,-1.7827932454738864,5.4016765776343965,0.3549995422363281,-0.24570905869364523,1.0232501983642592,-0.023500466846986257,2.0700008635755047,0.49987486575863826,1.5466255309698802,-1.8685046020507805,87.23413753221192,35.128002837200974,0.5233753326056225,7,-0.9325008392333984,-0.7274999618530273,-0.16750001907348633,-0.7349996566772461,-4.215000152587891,1,-0.21853526411591528,-1.0487720914221024,25.51000022888184,1.210531247072026,25.11000061035156,3.8888103984174274,24.959999084472656,-0.21853526411591528 6893,2007-07-11,25.54999923706055,25.85000038146973,25.04999923706055,25.85000038146973,460000.0,0.003337878812618822,4.333320617724287,-1.3636458215929879,68.55735106315424,54.163124613069236,-0.9708725681471364,-1.1561956585680235,-0.5949987190816586,-1.8561774526145207,6.291974728662552,0.8000011444091797,-0.13745819250156188,1.052249336242678,-0.10577725877104172,2.2102759312563975,0.4732360387358199,1.631262633749536,-1.8341934744873072,75.10363789181778,17.055058873615806,0.5790132975068597,7,-0.8849992752075231,-0.8849992752075231,-0.5137491226196325,-0.8149986267089879,-4.444999694824222,2,-0.23718198226606169,-1.8399746706034041,25.46500015258789,-1.0487720914221024,25.51000022888184,1.210531247072026,25.11000061035156,-0.23718198226606169 6894,2007-07-12,25.88500022888184,25.88999938964844,25.65500068664551,25.76499938964844,384600.0,0.013111585198615883,2.6153880012324486,-0.4000012715609046,66.88314680107624,58.42687587034516,-1.1457473081525293,-1.4431094782992595,-0.9206437227598734,-2.1707914324687856,7.191909506578412,0.3400001525878906,0.0010706396349320357,1.3097502708435087,5.186906386356327e-05,2.619448672623154,0.6549010699536879,1.9645994717333295,-1.9984588967968762,99.48462223655466,40.72621894418895,0.6548492008898221,7,-1.2000007629394567,-1.2000007629394567,-0.8487501144409215,-0.8699998855590856,-4.3999996185302805,3,-0.2244542945554906,4.333320617724287,25.54999923706055,-1.8399746706034041,25.46500015258789,-1.0487720914221024,25.51000022888184,-0.2244542945554906 6895,2007-07-13,25.915000915527344,25.989999771118164,25.57500076293945,25.78000068664551,190200.0,0.001158998894349228,1.9122947912274963,1.1249940395771778,68.91535406053465,63.11010469599699,-0.9609115606796017,-1.3974808129785714,-0.9483228415891745,-2.189284626686714,7.846671505778484,0.4149990081787145,0.1567036028715698,1.2462509155273445,-0.1669682224157505,2.6594700534704394,0.539641346555797,1.952860484498892,-1.8281137776860312,92.02140287441331,31.693032644376053,0.7066095689715475,7,-1.1375007629394531,-1.1800012588500977,-0.8787508010864258,-0.9000005722045898,-4.650001525878903,4,-0.1912020704612759,2.6153880012324486,25.88500022888184,4.333320617724287,25.54999923706055,-1.8399746706034041,25.46500015258789,-0.1912020704612759 6896,2007-07-16,25.690000534057614,25.88999938964844,25.459999084472656,25.790000915527344,303400.0,-0.008682244781821224,1.8666942175032142,-0.7407423105723907,70.12115135113756,65.04587483561743,-0.4518667415628279,-1.1092449397326405,-0.740170060384326,-1.9566028563979216,8.91583331206214,0.4550018310546875,0.2562372275604865,0.9450005531310985,-0.5174813242311025,2.4074824304932996,0.21375961444999803,1.676241491812199,-1.3747398802230784,68.08520567902538,3.1855187001865204,0.7312409386811005,7,-0.37250041961669567,-0.9550008773803675,-0.6537504196166957,-0.6750001907348597,-4.52499961853027,0,-0.16329309488580357,1.9122947912274963,25.915000915527344,2.6153880012324486,25.88500022888184,4.333320617724287,25.54999923706055,-0.16329309488580357 6897,2007-07-17,25.864999771118164,25.97500038146973,25.684999465942386,25.7450008392334,240600.0,0.0068119592612911894,-1.4166573948979497,-1.1999847412691023,77.87116252704071,67.35682743457706,-0.4859261587738182,-1.2212375144155523,-0.9348440415839931,-2.1232243127186585,10.085252667875082,0.29000091552734375,0.4645223270469998,1.0402498245239258,-0.48574436324217274,2.5662440122900243,0.2772527306408783,1.8032469184069733,-1.3487704232095936,86.70213521470845,14.967774256931591,0.7629970938830488,7,-0.5474996566772461,-1.130000114440918,-0.8287496566772461,-0.8499994277954102,-4.82499885559082,1,-0.1776531743288644,1.8666942175032142,25.690000534057614,1.9122947912274963,25.915000915527344,2.6153880012324486,25.88500022888184,-0.1776531743288644 6898,2007-07-18,25.51000022888184,25.67499923706055,25.17499923706055,25.625,1028400.0,-0.013725093577334202,3.6512007522997725,-0.9583399561305613,69.09583904337022,68.14961101096458,-0.041198576465120595,-0.8076215039819381,-0.6063066644256168,-1.7563974088755359,10.92906530373044,0.6900005340576136,0.7226198177473506,0.6217502593994162,-0.9074818742804496,2.150982393079282,-0.1428658074405149,1.3863663262393473,-0.8169184301881174,41.104389239284515,-32.12721808285538,0.7646160668399328,7,-0.0550003051757848,-0.7750005722045934,-0.4737501144409215,-0.4949998855590856,-5.030000686645511,2,-0.1669933434206231,-1.4166573948979497,25.864999771118164,1.8666942175032142,25.690000534057614,1.9122947912274963,25.915000915527344,-0.1669933434206231 6899,2007-07-19,25.290000915527344,25.72500038146973,25.045000076293945,25.72500038146973,448400.0,-0.0086240419984559,2.126442023107413,3.7826115801172424,68.63273697543394,68.8580463455173,0.2576264447728178,-0.516024321867242,-0.41474319759176126,-1.5258097678213574,10.943695892853391,0.6800003051757848,0.7917700463592894,0.33950090408325195,-1.1459335671477788,1.8249353753142827,-0.40321633153226344,1.0822181396987673,-0.44128896014268904,25.92602310617376,-49.85297301592054,0.7427172356155154,7,0.22749900817871094,-0.5550012588500977,-0.2362508773803711,-0.27500057220458984,-4.930000305175785,3,-0.1654804753574186,3.6512007522997725,25.51000022888184,-1.4166573948979497,25.864999771118164,1.8666942175032142,25.690000534057614,-0.1654804753574186 6900,2007-07-20,24.739999771118164,25.23500061035156,24.30500030517578,25.23500061035156,432800.0,-0.021747770838216773,2.7575706199450924,1.1379343608181702,64.72817990710655,68.83453618136222,0.8377185701640393,0.048680348955549846,0.09855520703142773,-0.9563356692000298,11.029296633485709,0.9850006103515625,0.8099859001023297,-0.21825027465820312,-1.6972589833933895,1.2607584340769833,-0.9577546290257963,0.5212540797093901,1.25,26.04787102212176,-55.77950037189964,0.7395043543675931,7,0.4075002670288086,-0.005000114440917969,0.30375051498413086,0.27500057220458984,-4.479999542236325,4,-0.13156827772353252,2.126442023107413,25.290000915527344,3.6512007522997725,25.51000022888184,-1.4166573948979497,25.864999771118164,-0.13156827772353252 6901,2007-07-23,24.57500076293945,24.790000915527344,24.38500022888184,24.739999771118164,193600.0,-0.006669321330040501,2.056593995839814,0.33333076451799065,48.93619279515504,67.08234605822325,0.9567529167266677,0.23269821470099927,0.2535139448279651,-0.7683143372509704,11.119523344508575,0.40500068664550426,0.8012986805968474,-0.38774929046631357,-1.8612326031599054,1.0857340222272782,-1.1244909468131112,0.3489923658804841,1.3812990188598668,16.167691343035816,-62.99875658267392,0.7367416563467967,7,0.5724992752075231,0.15999889373779652,0.3837494850158727,0.43999958038330433,-4.659999847412106,0,-0.13468977703075746,2.7575706199450924,24.739999771118164,2.126442023107413,25.290000915527344,3.6512007522997725,25.51000022888184,-0.13468977703075746 6902,2007-07-24,23.57500076293945,24.229999542236328,23.520000457763672,24.229999542236328,416400.0,-0.04069175865532659,1.1679401761170387,3.9697134335949054,32.36460847699344,63.06093021531648,1.8555986102179958,1.2478455678245943,1.2187514223094844,0.24713086889118685,12.300807360975401,1.0550003051757777,0.7539695844554828,-1.3567493438720746,-2.9215035463316994,0.20800485858755025,-2.139126445101887,-0.5743722426422622,2.3482730293273946,2.494344992236363,-71.26813232728796,0.7823771012298123,7,1.1799993515014684,1.1599988937377965,1.322499275207523,1.4399995803833043,-3.385000228881836,1,-0.10222692553209556,2.056593995839814,24.57500076293945,2.7575706199450924,24.739999771118164,2.126442023107413,25.290000915527344,-0.10222692553209556 6903,2007-07-25,24.19499969482422,24.34499931335449,23.63500022888184,23.71500015258789,671800.0,0.026298999440942827,-1.2187492549412322,-0.7328250943484096,41.21699804754056,60.20913590936807,1.1434230477646565,0.6883410120316995,0.5912711556204151,-0.35006820642673375,13.126366117027175,0.7699985504150391,0.6678436701488835,-0.7527503967285156,-2.27805451019362,0.7725537167365886,-1.5154024534610677,0.009901660004036472,1.632143164062498,30.61221135672606,-38.30768592669814,0.7626520567325524,7,0.5600004196166992,0.5399999618530273,0.6337504386901855,0.8200006484985352,-4.260000228881832,2,-0.13039879392814335,1.1679401761170387,23.57500076293945,2.056593995839814,24.57500076293945,2.7575706199450924,24.739999771118164,-0.13039879392814335 6904,2007-07-26,24.09000015258789,24.32999992370605,23.3799991607666,23.649999618530273,1043200.0,-0.00433972075059752,1.0652188786034975,0.916668653490054,38.16704135098786,56.79265671941843,1.0806689478278884,0.8357986584589661,0.6938625576073036,-0.21658037262309904,13.835038229307168,0.9500007629394496,0.5761614668812065,-0.8574999809265123,-2.3833940140566696,0.6683940522036451,-1.620446997491591,-0.09455296436143357,1.6448570102539044,38.274956172144584,-26.473740745583115,0.762947016565078,7,0.5874996185302734,0.5949993133544922,0.7287497520446777,0.9250001907348633,-4.065000534057617,3,-0.14985473588565978,-1.2187492549412322,24.19499969482422,1.1679401761170387,23.57500076293945,2.056593995839814,24.57500076293945,-0.14985473588565978 6905,2007-07-27,23.614999771118164,24.30500030517578,23.54999923706055,24.04999923706055,431400.0,-0.01971774090747358,-1.6725676264166058,-0.9886339498974882,28.392232803625276,52.15611021413928,1.335551608373251,1.3579769962426411,1.1587901816598851,0.27054398234213295,15.189503590759163,0.7550010681152308,0.4398009139900907,-1.318250370025634,-2.88996840372187,0.2534676636706017,-2.104109386873752,-0.5323913531775162,1.9785659115991194,16.666689212130724,-42.06529847553293,0.7858590168481187,7,1.0625,1.0699996948242188,1.2037501335144043,1.4000005722045898,-3.5,4,-0.13783608690725313,1.0652188786034975,24.09000015258789,-1.2187492549412322,24.19499969482422,1.1679401761170387,23.57500076293945,-0.13783608690725313 6906,2007-07-30,23.70000076293945,23.93000030517578,22.8799991607666,23.6200008392334,508600.0,0.0035994491909860926,2.8889002702082194,-0.18390809637602348,30.056500633196748,46.843370003712174,1.048884948671585,1.352146080217473,1.080293046895111,0.19780533064006178,16.482191082336495,1.0500011444091797,0.2796664843253467,-1.23949937820435,-2.7893173572156904,0.3103186008069905,-2.0144083677100184,-0.4645903886986815,1.7607509284607943,55.97279977919014,0.8111890904866357,0.7749089895056697,7,0.6024990081787145,0.7349987030029332,1.0787491798400914,1.3149995803833043,-3.4500007629394496,0,-0.14514769718644327,-1.6725676264166058,23.614999771118164,1.0652188786034975,24.09000015258789,-1.2187492549412322,24.19499969482422,-0.14514769718644327 6907,2007-07-31,23.13999938964844,23.989999771118164,23.10000038146973,23.959999084472656,405600.0,-0.02362874916724489,1.022723430449042,-10.250005960470572,25.4081724803154,41.98918483003941,1.3205667501191272,1.8909598291831529,1.635911757035192,0.7971150544223242,17.637875382616468,0.889999389648434,0.07843615504928891,-1.7245007514953592,-3.468374066112066,0.019372563121347497,-2.5964374088037125,-0.8525640941870058,2.1142920993011103,17.747454047875383,-33.450287308636376,0.8719366573083532,7,1.162500381469723,1.2950000762939418,1.6112508773803675,1.8750009536743129,-2.9499988555908274,1,-0.1393689956432662,2.8889002702082194,23.70000076293945,-1.6725676264166058,23.614999771118164,1.0652188786034975,24.09000015258789,-0.1393689956432662 6908,2007-08-01,23.25,23.44499969482422,22.424999237060547,23.01499938964844,841800.0,0.004753699794856736,2.26400146484375,-0.2865862168423568,21.818186268969896,36.78756808487675,0.9568999969343146,1.739399637426601,1.514173309800725,0.7277010063680329,19.03657810596512,1.0200004577636719,-0.1263134758865867,-1.531500148773194,-3.418405588660672,0.355405291114284,-2.474952868716933,-0.588047428829455,1.8143481026949146,43.30711105370719,-1.7090245834709847,0.9434527199437391,8,0.5799999237060547,0.9574995040893555,1.4175000190734863,1.765000343322754,-3.200000762939453,2,-0.13161288025558648,1.022723430449042,23.13999938964844,2.8889002702082194,23.70000076293945,-1.6725676264166058,23.614999771118164,-0.13161288025558648 6909,2007-08-02,21.299999237060547,21.81999969482422,20.350000381469727,21.524999618530273,3105000.0,-0.08387100055653562,2.6073579143214873,-0.9574459450685165,15.011366002637615,31.26347765104687,2.549506326559257,3.5849454201823114,3.41132060521495,2.701692884606647,20.95419982252041,2.8999996185302734,-0.4462589090547553,-3.2985009193420396,-5.740724429294119,-0.8562774093899606,-4.519612674318079,-2.077389164366,3.500413979070931,24.020199087655573,-14.428382829646093,1.2211117549760397,8,1.2700014114379883,1.8700008392333984,3.2662506103515625,3.715001106262207,-1.5499992370605469,3,-0.06408449859205412,2.26400146484375,23.25,1.022723430449042,23.13999938964844,2.8889002702082194,23.70000076293945,-0.06408449859205412 6910,2007-08-03,20.09000015258789,21.274999618530273,20.0,21.149999618530273,1185400.0,-0.05680747078935755,-1.05645137721364,4.711100750222523,13.060683127739779,27.27730991022295,3.386682861187335,4.637334097422006,4.5554116851670905,3.939748227275956,22.665053334563147,1.2999992370605469,-0.7644813018438157,-4.257499980926514,-7.407640622227337,-1.1073593396256918,-5.832570301576926,-2.682429660276103,4.176363523384175,2.2556430513946832,-31.103872755946426,1.575070320650412,8,2.0824995040893555,2.9049997329711914,4.388750076293945,4.925000190734863,-0.6350002288818395,4,-0.003235467076352583,2.6073579143214873,21.299999237060547,2.26400146484375,23.25,1.022723430449042,23.13999938964844,-0.003235467076352583 6911,2007-08-06,20.475000381469727,20.5,19.63999938964844,20.0,956400.0,0.01916377431347316,2.2761951818521866,-0.44811379319652,15.404372553378792,25.392839252043544,2.6361561399243314,4.064154934469034,4.111003274740856,3.5784619679909007,24.10448018801567,0.860000610351559,-1.0874393316640578,-3.620749759674073,-7.160400960734975,-0.08109855861317072,-5.390575360204526,-1.85092415914362,3.194072379866249,19.195423416012805,-7.110237286851746,1.7698256005304513,8,1.5174989700317383,2.339999198913574,3.997499942779541,4.539999961853027,-1.2749996185302734,0,-0.017582447064439122,-1.05645137721364,20.09000015258789,2.6073579143214873,21.299999237060547,2.26400146484375,23.25,-0.017582447064439122 6912,2007-08-07,19.899999618530273,20.34000015258789,19.690000534057614,20.34000015258789,1066400.0,-0.028083064821812664,1.9545401344679316,-0.9263161698864024,14.98127893763801,22.47775935094326,2.9447034940223418,4.42788310674398,4.62545942442901,4.167447466706417,25.57551544021387,0.7849998474121129,-1.4003040847880222,-3.9175004959106445,-7.856359154443865,0.02135816262257606,-5.886929825177255,-1.9480711666440342,3.1244214033356954,6.833119790507383,-16.87353859639522,1.9694293292666099,8,2.0850000381469727,2.9149999618530273,4.55750036239624,5.1150007247924805,-0.6599998474121094,1,0.0175879592049748,2.2761951818521866,20.475000381469727,-1.05645137721364,20.09000015258789,2.6073579143214873,21.299999237060547,0.0175879592049748 6913,2007-08-08,19.489999771118164,20.2450008392334,19.0,20.065000534057614,3844000.0,-0.020603007802589612,1.6630994879745415,1.3068183295981053,14.634150880066628,19.862993743063125,2.9246732940470253,4.5962575119711815,4.977606379226398,4.592383338509496,26.886527942220944,1.2450008392333984,-1.66497818945707,-4.024500370025635,-8.31853324592641,0.26953250587514077,-6.1715168079760225,-1.877483932075247,2.9929137895930005,17.37588028883484,-5.800122335619815,2.147016437950388,8,2.1625003814697266,3.005000114440918,4.975000381469727,5.52500057220459,-0.2549991607666051,2,0.035915893851202974,1.9545401344679316,19.899999618530273,2.2761951818521866,20.475000381469727,-1.05645137721364,20.09000015258789,0.035915893851202974 6914,2007-08-09,20.075000762939453,20.34499931335449,19.084999084472656,19.26000022888184,1202600.0,0.030015443750193826,-1.1630852803795635,-1.4173903524775622,21.675788816385705,19.116722188925394,1.9112383453134711,3.7457128997673337,4.3281070116542,4.013257725123292,28.15017655248411,1.2600002288818324,-1.7859408585820127,-3.148999404907226,-7.552514573227892,1.2545157634134405,-5.350756989067559,-0.9472418207468927,1.7809883568437002,47.252788711847785,23.430464534524248,2.2017575841603327,8,1.419999122619629,2.419999122619629,4.399999141693115,4.939999580383301,-0.9850006103515625,3,-0.0012454059740342194,1.6630994879745415,19.489999771118164,1.9545401344679316,19.899999618530273,2.2761951818521866,20.475000381469727,-0.0012454059740342194 6915,2007-08-10,20.959999084472656,21.34000015258789,19.584999084472656,19.59000015258789,1157000.0,0.04408459715563251,-1.5434778402195937,1.6809791830000425,29.81574014909478,19.089971024025175,0.6817116886219416,2.603971841093802,3.3699945859422336,3.1386221291826075,28.751602487413574,1.7550010681152344,-1.9882973997413025,-2.0162509918212876,-6.339105956162285,2.30660397251971,-4.1776784739917865,0.1451764903492112,0.38191199374952944,83.76063917367794,56.53406326262432,2.161427482170498,8,0.5350008010864258,1.5350008010864258,3.522500991821289,4.055001258850098,-1.404998779296875,4,-0.05772896647543435,-1.1630852803795635,20.075000762939453,1.6630994879745415,19.489999771118164,1.9545401344679316,19.899999618530273,-0.05772896647543435 6916,2007-08-13,21.4950008392334,21.895000457763672,21.0,21.2450008392334,917800.0,0.025524893994727238,-1.4189146695397115,0.18248189409612486,37.75030008714491,20.461318535895124,-0.22234406426645137,1.8325320443983344,2.7586897834569726,2.6115309526134425,29.35780295349575,0.9350013732910156,-2.17800906647631,-1.2714992523193374,-5.4444286307184875,2.9014301260798128,-3.357963941518914,0.8149654368802395,-2.4950008392333984,86.18308962758283,53.52185356448027,2.0864646891995755,8,-0.27250099182128906,0.9999990463256836,3.052499294281006,3.5199995040893555,-1.4250011444091797,0,-0.0949058309318076,-1.5434778402195937,20.959999084472656,-1.1630852803795635,20.075000762939453,1.6630994879745415,19.489999771118164,-0.0949058309318076 6917,2007-08-14,21.270000457763672,21.7450008392334,21.100000381469727,21.7450008392334,1141400.0,-0.010467567931379151,1.7157892200757316,-1.9000015258789062,31.9333081062384,21.585220962258287,-0.32463771014075604,1.787270323888709,2.8935279763372534,2.8345916113116125,29.87505402657753,0.6450004577636719,-2.3048259337337207,-1.2667496681213386,-5.221665943539193,2.688166607296516,-3.2442078058302677,0.7107084695875905,-2.2121004486083997,78.41105695427767,43.61146191974784,1.9774581377089275,8,-0.8225002288818359,1.2249994277954102,3.3562493324279785,3.9674997329711914,-1.1750011444091832,1,-0.09732015281027684,-1.4189146695397115,21.4950008392334,-1.5434778402195937,20.959999084472656,-1.1630852803795635,20.075000762939453,-0.09732015281027684 6918,2007-08-15,21.25,21.96999931335449,21.100000381469727,21.15999984741211,739000.0,-0.000940312991689285,-7.285740236148921,-0.18947385328284552,32.27217201843051,23.503088297346387,-0.6908190962187781,1.5512941669941505,2.834976042792249,2.85762583488723,31.398411740002498,0.8699989318847621,-2.467722341539563,-1.0737501144409194,-4.807087908607485,2.6595876797256466,-2.9404190115242024,0.7929187826423636,-2.135357981872559,75.04335333680213,39.00278014200482,1.8666688970832839,8,-0.7650003433227539,1.244999885559082,3.3849997520446777,4.197500228881836,-0.7099990844726562,2,-0.09458824606502758,1.7157892200757316,21.270000457763672,-1.4189146695397115,21.4950008392334,-1.5434778402195937,20.959999084472656,-0.09458824606502758 6919,2007-08-16,21.104999542236328,21.6200008392334,20.71500015258789,21.225000381469727,687600.0,-0.006823550953584556,-1.0111134894110316,-1.333340397575552,33.65886550098283,25.791775227706726,-0.64412484595411,1.4405467481164393,2.919074247532972,3.0014147478526745,33.3685369546976,0.9050006866455078,-2.5729362215786473,-1.009500503540039,-4.504326753961166,2.485325746881088,-2.7569136287506026,0.7379126216705245,-1.8761432322998068,63.73166926178027,24.197773911375208,1.7474131252105631,8,-0.619999885559082,1.390000343322754,3.560000419616699,3.717500686645508,-0.3249988555908203,3,-0.08860454737951728,-7.285740236148921,21.25,1.7157892200757316,21.270000457763672,-1.4189146695397115,21.4950008392334,-0.08860454737951728 6920,2007-08-17,21.48500061035156,22.209999084472656,21.145000457763672,21.875,683200.0,0.01800526303517591,1.0094359993090343,3.249972184693664,36.1128623361714,28.092718536905902,-0.900089300116619,0.8476452422950338,2.4987393448992776,2.6208028018069776,35.12447902506963,1.1049995422363281,-2.6824764864670527,-0.4667494773864789,-3.7431039896488763,2.8096050348759185,-2.104926733517676,1.171427778744718,-2.146498580278319,51.50508414028886,13.470183864203676,1.6381772561311978,8,-0.8800010681152308,1.009999275207523,3.199998855590824,3.337499618530277,-0.3900012969970703,4,-0.11147313892138067,-1.0111134894110316,21.104999542236328,-7.285740236148921,21.25,1.7157892200757316,21.270000457763672,-0.11147313892138067 6921,2007-08-20,21.26499938964844,21.70499992370605,21.01000022888184,21.614999771118164,591800.0,-0.010239758643391439,1.6226369600501032,0.897438280057888,37.721031181565934,30.619357675120117,-0.6216110136592476,0.8505637536357078,2.6419748445555165,2.8414623878196004,37.017217624660795,0.6949996948242116,-2.5373654190875676,-0.5212506294250439,-3.56587476799168,2.5233735091415923,-2.04356269870836,1.0010614398582725,-1.7542075363112346,36.78927291052702,-3.6543891620910642,1.5223120692833174,8,-0.6599998474121129,1.2225008010864222,3.4912505149841273,3.557500839233395,0.3649997711181605,0,-0.08041378478971728,1.0094359993090343,21.48500061035156,-1.0111134894110316,21.104999542236328,-7.285740236148921,21.25,-0.08041378478971728 6922,2007-08-21,21.165000915527344,21.350000381469727,21.024999618530273,21.104999542236328,441400.0,-0.004702491276335263,-1.9545359966708282,-0.17143230827080136,36.327881695915984,33.029772210214496,-0.3612956500008835,0.8018657367437925,2.6656866681586706,2.9421831254234405,37.81899178276271,0.3250007629394531,-2.2332146634284555,-0.5007491111755371,-3.4360931850153804,2.434594962664306,-1.9684211480954588,0.9669229257443845,-1.4922566283220107,30.100406986387007,-9.568741248766663,1.4676720369199223,8,-0.5175018310546875,1.3224992752075195,3.8612489700317383,3.657499313354492,0.4849987030029297,1,-0.05173641263109019,1.6226369600501032,21.26499938964844,1.0094359993090343,21.48500061035156,-1.0111134894110316,21.104999542236328,-0.05173641263109019 6923,2007-08-22,21.040000915527344,21.3799991607666,20.7549991607666,21.36000061035156,1150000.0,-0.005905976593097884,2.4722531286094247,-5.333206179668069,47.75863633852394,35.92786637934096,0.007480702922613602,0.7150425970441958,2.7389380490257267,3.063593238012203,38.968406709719815,0.625,-1.9586763462135899,-0.46799917221069265,-3.160050636204314,2.224052291782929,-1.8140249042075034,0.8780265597861181,-1.215021340485972,21.739196999272785,-19.08699970844883,1.34602573199681,8,-0.1425018310546875,1.3224992752075195,3.9862489700317383,3.782499313354492,-0.21000099182129262,2,-0.04491452286370634,-1.9545359966708282,21.165000915527344,1.6226369600501032,21.26499938964844,1.0094359993090343,21.48500061035156,-0.04491452286370634 6924,2007-08-23,20.479999542236328,21.05500030517578,20.3799991607666,21.05500030517578,1132800.0,-0.026616033694073615,1.3478269522931277,1.7968790978232563,53.78639791473309,38.59127279774522,0.7051240119040152,1.0442648535687589,3.2426792357316216,3.6177497711737843,39.979467960265694,0.6750011444091797,-1.6248913739399846,-0.8475005149841301,-3.282438133079829,1.5874371031115686,-2.0649693240319777,0.36996829406371745,-0.5119187966290788,5.464501947475994,-38.578312288987135,1.2174688090478494,8,0.8149995803833008,1.8825006484985352,4.615000247955322,4.342500686645508,0.220001220703125,3,0.002929754620710545,2.4722531286094247,21.040000915527344,-1.9545359966708282,21.165000915527344,1.6226369600501032,21.26499938964844,0.002929754620710545 6925,2007-08-24,20.36000061035156,20.53499984741211,19.98500061035156,20.46500015258789,738200.0,-0.005859322976902059,3.4898092643052063,0.1826076572482531,48.82293064558131,39.82156508201592,0.8169765437685186,0.9569684030452628,3.313212584930401,3.7307475643957915,41.16049613315895,0.5499992370605504,-1.2299489677780144,-0.80474948883057,-3.021243875106393,1.4117448974452529,-1.9129966819684796,0.3034977043073397,1.8499984741210973,21.802334285159823,-24.334941258627694,1.1082471931379112,8,0.7374992370605504,1.7574996948242223,4.766249179840091,4.462499618530277,0.024999618530280543,4,0.020628686822357523,1.3478269522931277,20.479999542236328,2.4722531286094247,21.040000915527344,-1.9545359966708282,21.165000915527344,0.020628686822357523 6926,2007-08-27,20.26000022888184,20.5,20.200000762939453,20.32999992370605,319000.0,-0.004911609944592832,-2.157909530788845,0.6666666666665765,54.08163618371434,42.2824904239577,0.8083787277805428,0.8285171642514975,3.357696919798318,3.818064572545527,41.633165151575,0.2999992370605469,-0.9308301280928291,-0.7327498435974071,-2.6320805399424714,1.166580852747657,-1.682415191769941,0.21691550457512676,1.9054988861083935,19.713254787860684,-30.098806813934246,0.9496653481725328,8,0.8374996185302699,1.6350002288818324,4.68124961853027,4.5624999999999964,-0.2550010681152379,0,0.04121416954785162,3.4898092643052063,20.36000061035156,1.3478269522931277,20.479999542236328,2.4722531286094247,21.040000915527344,0.04121416954785162 6927,2007-08-28,19.915000915527344,20.23500061035156,19.56999969482422,20.09000015258789,752600.0,-0.017028593754045418,1.8602180529463683,2.5000000000002536,54.89068858967365,44.795658931873604,1.0515388003325086,0.9692116281554526,3.6386416768113037,4.151439005763912,42.4310247206994,0.6900005340576207,-0.7604075681215008,-0.916499233245851,-2.5813845021992776,0.7483860357075756,-1.7489418677225643,-0.08405659876913774,2.206888229370115,19.060846546907616,-33.41438387598505,0.832442634476713,8,0.9749984741210938,1.7574987411499023,5.026248931884766,4.857499122619629,0.054998397827144885,1,0.08611590089870935,-2.157909530788845,20.26000022888184,3.4898092643052063,20.36000061035156,1.3478269522931277,20.479999542236328,0.08611590089870935 6928,2007-08-29,20.190000534057614,20.25,19.774999618530273,20.059999465942386,230600.0,0.013808667129704189,2.8000030517578125,-0.7428664850135833,51.425027523005134,46.76967693432052,0.6820954233027905,0.4777023381696317,3.302429515110031,3.864698907876228,42.58790471216714,0.47500038146972656,-0.7177662505429439,-0.4884996414184606,-1.7248316052630912,0.74783232242617,-1.1066656233407741,0.12966634050385295,1.8298130328369169,41.75088110479729,-10.914652403970834,0.6181659819223146,8,0.6999988555908239,1.4824991226196325,4.554999351501468,4.54749965667725,-0.08500099182128551,2,0.07231297899224187,1.8602180529463683,19.915000915527344,-2.157909530788845,20.26000022888184,3.4898092643052063,20.36000061035156,0.07231297899224187 6929,2007-08-30,19.934999465942386,20.165000915527344,19.84000015258789,19.950000762939453,588600.0,-0.01263006742793682,-2.170740330669247,-0.11539364417967908,34.94863049188241,46.64031784051064,0.8422502078263641,0.6589841994665271,3.498279220102326,4.105798638428812,41.36018961507021,0.350000381469723,-0.6142819931462142,-0.6752507209777789,-1.9178138991392153,0.5673124571836574,-1.296532310058499,-0.053969131897058986,1.9868215460693328,37.82380449778468,-10.457792219271312,0.6212815890807184,8,0.7025003433227504,1.730000495910641,4.810000419616696,4.802500724792477,-0.029998779296878553,3,0.0448959358786396,2.8000030517578125,20.190000534057614,1.8602180529463683,19.915000915527344,-2.157909530788845,20.26000022888184,0.0448959358786396 6930,2007-08-31,20.024999618530273,20.25,19.915000915527344,20.184999465942386,424400.0,0.004514680461449094,1.310331219910026,10.66573426573703,25.168922619714834,45.245639111416075,0.5848753623574474,0.5943366346737307,3.3315454956388244,4.007788020995907,39.83916754400461,0.33499908447265625,-0.5131580567492833,-0.5820005416870124,-1.830618499505654,0.6666174161316292,-1.2063095205963315,0.042308437222306594,1.8027485407939459,48.92470692469872,5.212781014239276,0.6243089789093199,8,0.4499998092651367,1.6275005340576172,4.65625,4.662500381469727,0.0699996948242152,4,0.03370792295968705,-2.170740330669247,19.934999465942386,2.8000030517578125,20.190000534057614,1.8602180529463683,19.915000915527344,0.03370792295968705 6931,2007-09-04,20.114999771118164,20.25,19.75,19.81999969482422,602200.0,0.004494389727958348,-1.2988533970578564,-1.8437522351762698,29.557529293808912,44.493377733404174,0.3515633847530175,0.5017060138982217,3.1674992437039293,3.905588938490645,38.119198089769384,0.5,-0.42003065798328265,-0.47400035858154155,-1.7408765616558384,0.7928758444927553,-1.10743846011869,0.15943774295560686,1.6224384496260562,80.14703407420704,39.13790453891214,0.6334381015371479,9,0.3599996566772461,1.380000114440918,4.566249847412109,4.572500228881836,0.1849994659423828,1,0.01342284170200947,1.310331219910026,20.024999618530273,-2.170740330669247,19.934999465942386,2.8000030517578125,20.190000534057614,0.01342284170200947 6932,2007-09-05,20.25,20.34499931335449,19.75,20.0,747600.0,0.006711420851004624,1.7045507746460833,0.8474574079462063,32.993211401523695,42.85277496262637,0.08171391626169111,0.4155782910093606,2.967843986398293,3.760967024737475,36.239567820539435,0.5949993133544886,-0.3730870209562269,-0.35650014877319336,-1.5925981785506806,0.8795978810042939,-0.974549163661937,0.2615488661155503,1.4007406797074218,84.0337104224707,45.37454099119623,0.6180490148887439,9,0.0625,1.244999885559082,4.118749618530273,4.1875,0.22500038146972656,2,-0.0120988068757234,-1.2988533970578564,20.114999771118164,1.310331219910026,20.024999618530273,-2.170740330669247,19.934999465942386,-0.0120988068757234 6933,2007-09-06,20.190000534057614,20.424999237060547,20.020000457763672,20.229999542236328,361600.0,-0.0029629365897474447,-1.1315772302225078,-0.15999603271485796,33.975507117312745,40.65156487402411,0.009455348082795467,0.5593891092966139,2.97147430316814,3.804671052339774,33.893952303176825,0.404998779296875,-0.33700028544516414,-0.45149965286255167,-1.5902991956538237,0.6872998899287204,-1.0208994242581895,0.11790011853308613,1.377510506254481,65.18533798255922,28.47089099553041,0.5693997713956361,9,-0.13750076293944957,1.0324993133544957,4.17874908447266,4.247499465942386,0.7699985504150426,3,-0.010896543580175444,1.7045507746460833,20.25,-1.2988533970578564,20.114999771118164,1.310331219910026,20.024999618530273,-0.010896543580175444 6934,2007-09-07,20.049999237060547,20.15999984741211,19.875,19.94499969482422,397400.0,-0.006934189861010909,-1.3265395095367847,-2.6250536455102336,22.562132844741072,37.733698451708534,0.0916886484707824,0.735110832090264,3.045225093438866,3.9286747464556697,31.662831132314935,0.31500053405761363,-0.2883335614575877,-0.5902508735656724,-1.7317205094798922,0.5512187623485474,-1.1609856915227823,-0.01951605560856251,1.4376113494320322,44.44438165100284,9.204249548220616,0.5707348179571107,9,-0.0149993896484375,0.5550003051757812,3.968750476837158,4.160000801086426,0.7700004577636719,4,0.00274315746975784,-1.1315772302225078,20.190000534057614,1.7045507746460833,20.25,-1.2988533970578564,20.114999771118164,0.00274315746975784 6935,2007-09-10,19.75,20.190000534057614,19.61000061035156,20.09499931335449,786600.0,-0.01496255603371921,1.1682169022621012,-3.2857220708446526,21.892401461899553,34.15711681595133,0.33085232106893514,0.9906006708659234,3.2804082492716304,4.221387626946495,31.11556211536554,0.5799999237060547,-0.35736372973979513,-0.8297501564025893,-2.026775186270168,0.3672748734649893,-1.4282626713363769,-0.23123764146880177,1.660906150825845,17.17786816571296,-17.12826928768442,0.5985125149337892,9,0.2474994659423828,0.8549995422363281,3.1200003623962402,3.4225006103515625,1.0349998474121094,0,0.007848136032683861,-1.3265395095367847,20.049999237060547,-1.1315772302225078,20.190000534057614,1.7045507746460833,20.25,0.007848136032683861 6936,2007-09-11,19.45499992370605,19.84499931335449,19.395000457763672,19.815000534057614,527600.0,-0.014936712723744194,1.1428610354223263,1.043482106822804,20.415221031247995,30.326509309459595,0.5583735188575112,1.1857256027357899,3.516305237955393,4.505715242124179,31.42588890250064,0.44999885559081676,-0.4401705836083494,-1.0227501869201703,-2.238906900062535,0.19340652622219423,-1.6308285434913508,-0.4146718303489898,1.8822699688797293,5.825197771917525,-27.814441829235193,0.6080783565711821,9,0.45499992370605824,1.149999618530277,3.128749847412113,3.542500495910648,1.5049991607666051,1,0.03289639641008657,1.1682169022621012,19.75,-1.3265395095367847,20.049999237060547,-1.1315772302225078,20.190000534057614,0.03289639641008657 6937,2007-09-12,19.200000762939453,19.5,19.059999465942386,19.350000381469727,944000.0,-0.013107127307457889,-1.046503581804892,0.416664900606112,19.53642593235847,26.783331354943293,0.7836981888859675,1.3467423660392797,3.6736862792529337,4.739429368060822,31.8574797321981,0.44000053405761363,-0.49575705201362297,-1.174249362945556,-2.4570230282605294,0.10852430236941757,-1.815636195603041,-0.532862530288071,2.020732963557002,10.256506994311255,-23.86034201057608,0.6413868326574865,9,0.5424985885620117,1.404998779296875,3.2037487030029297,3.617499351501465,1.6199989318847656,2,0.057291584917243954,1.1428610354223263,19.45499992370605,1.1682169022621012,19.75,-1.3265395095367847,20.049999237060547,0.057291584917243954 6938,2007-09-13,19.239999771118164,19.5,19.1200008392334,19.2549991607666,648200.0,0.0020832815931923765,-1.9804176764503485,0.09999618529303307,25.199985656727193,25.700148595481604,0.6646668323100826,1.210501292366871,3.525817015964556,4.686225224160516,32.64316753033158,0.37999916076660156,-0.5789983045606775,-1.0337503433227546,-2.3423249227626606,0.27482423611715134,-1.6880376330427076,-0.37946305360280164,1.807875214533965,15.929215489681544,-20.910933039037893,0.6542872897199522,9,0.5024995803833008,1.364999771118164,3.1599998474121094,3.577500343322754,0.7649993896484375,3,0.06418922167584773,-1.046503581804892,19.200000762939453,1.1428610354223263,19.45499992370605,1.1682169022621012,19.75,0.06418922167584773 6939,2007-09-14,19.23500061035156,19.290000915527344,19.0,19.0049991607666,489400.0,-0.0002598316437669723,-1.4166766007836031,-15.334053916581656,26.415077741505556,25.838610275680573,0.6257313122674724,1.1259497105757674,3.4190519084929853,4.677696443041789,33.19545261674753,0.29000091552734375,-0.6462000879063758,-0.9452495574951207,-2.2708616634228775,0.38036254843263606,-1.608055610459001,-0.28244350453124056,1.6538443337237894,19.74794158707339,-18.209750678940132,0.6628060529638786,9,0.4774990081787145,1.3699989318847692,2.8387494087219274,3.2624998092651403,0.19999885559082742,4,0.08968018816660539,-1.9804176764503485,19.239999771118164,-1.046503581804892,19.200000762939453,1.1428610354223263,19.45499992370605,0.08968018816660539 6940,2007-09-17,19.09000015258789,19.2450008392334,18.934999465942386,19.15999984741211,873200.0,-0.007538365124128643,1.5833267106413118,-0.3043445810908354,25.925908483311304,25.43509685229195,0.697504352260939,1.1408130135659462,3.443463105575198,4.807150607254663,34.637934525541546,0.3100013732910121,-0.7240748444947798,-0.9704999923706055,-2.230942306713686,0.28994232197247527,-1.6007211495421458,-0.3402788351990651,1.6099602970799225,17.033045344601106,-22.27273719988802,0.63022115717154,9,0.5899991989135742,1.482499122619629,2.9049997329711914,3.4075002670288086,0.6399993896484375,0,0.09062333831368807,-1.4166766007836031,19.23500061035156,-1.9804176764503485,19.239999771118164,-1.046503581804892,19.200000762939453,0.09062333831368807 6941,2007-09-18,19.55500030517578,19.604999542236328,19.0049991607666,19.114999771118164,514600.0,0.0243583105747045,1.2222277166522437,-6.28574931880109,42.94116239096317,26.540424740007445,0.16172124612035432,0.5703791121931872,2.8478955892374174,4.283723727669642,35.7261027916894,0.6000003814697266,-0.7050968053987248,-0.41999988555908274,-1.5629326087347941,0.7229328376166286,-0.9914662471469384,0.15146647602877295,0.9331648264449797,92.53742815417066,48.577638990299,0.5714663615878555,9,0.1249990463256836,1.0174989700317383,2.439999580383301,2.942500114440918,0.375,1,0.06289948980009852,1.5833267106413118,19.09000015258789,-1.4166766007836031,19.23500061035156,-1.9804176764503485,19.239999771118164,0.06289948980009852 6942,2007-09-19,20.06999969482422,20.125,19.65999984741211,19.75,578400.0,0.02633594383080262,1.162789872429517,0.7272711509534564,47.84944656106292,28.081973567090802,-0.42632941961372595,-0.0325289773452937,2.207071866454534,3.73138071290235,36.477040790184304,0.5699996948242188,-0.6527697715026299,0.14974956512451243,-0.8489732027098746,1.1484723329588995,-0.3496118187926811,0.649110949041706,0.23178555691513836,95.37812768972098,49.02643020884724,0.49936138391719415,9,-0.5074996948242188,0.5024995803833008,1.788750171661377,2.4275007247924805,0.0400009155273402,2,0.044344763486865224,1.2222277166522437,19.55500030517578,1.5833267106413118,19.09000015258789,-1.4166766007836031,19.23500061035156,0.044344763486865224 6943,2007-09-20,20.09499931335449,20.190000534057614,19.799999237060547,20.01499938964844,484200.0,0.0012456212710714176,1.8888731906837928,0.2499999999999778,53.12499999999987,31.477847695452894,-0.5210121252463402,-0.13908678838652477,2.051203993582863,3.667526350277992,36.9712266228683,0.39000129699706676,-0.6258666013006469,0.2219992637634256,-0.6326989712728484,1.0766974987996996,-0.20534985375471138,0.6493483812815626,-1.1599998474121023,92.4301880598557,43.140875411528654,0.42734911751813665,9,-0.5324993133544886,0.4774999618530309,1.3762507438659703,2.4025011062622106,0.3250007629394567,3,0.036078646740132836,1.162789872429517,20.06999969482422,1.2222277166522437,19.55500030517578,1.5833267106413118,19.09000015258789,0.036078646740132836 6944,2007-09-21,20.540000915527344,20.68000030517578,20.2549991607666,20.2549991607666,783000.0,0.022144892628939816,-1.9824458082089103,3.5625253319985046,58.83364446355065,35.58243025119191,-0.99369508338442,-0.6106722410156777,1.4670071391143011,3.1840269871340574,36.829655839921436,0.5850009918212926,-0.6088267956882696,0.6640007972717292,-0.20003865839114,1.5280402529345984,0.23198106944029462,1.0960205251031638,-1.5799014282226516,91.97711619955774,40.88019942472152,0.4320197278314338,9,-0.7325010299682617,0.03249835968017578,0.9499988555908203,1.9574995040893555,-0.1750011444091797,4,-0.026046822342461695,1.8888731906837928,20.09499931335449,1.162789872429517,20.06999969482422,1.2222277166522437,19.55500030517578,-0.026046822342461695 6945,2007-09-24,20.780000686645508,20.799999237060547,20.450000762939453,20.575000762939453,513000.0,0.011684506349594947,1.857165100545742,0.7192935491858683,60.84830690840118,40.07499534865337,-1.1982311084378239,-0.8617770927292163,1.0867638696725734,2.9027819154374157,36.274984932548,0.34999847412109375,-0.5873556922094423,0.8830005645751946,-0.04836181134416151,1.8143629404945507,0.41731937661551655,1.3486817525348727,-1.7511051666259725,98.88587467604296,49.33769403798951,0.4656811879596778,9,-0.912501335144043,-0.20750141143798828,0.7099990844726562,1.7149991989135742,-0.4549999237060547,0,-0.06472575439169748,-1.9824458082089103,20.540000915527344,1.8888731906837928,20.09499931335449,1.162789872429517,20.06999969482422,-0.06472575439169748 6946,2007-09-25,21.09499931335449,21.20499992370605,20.68000030517578,20.690000534057614,560200.0,0.01515873995670347,-1.4705908752277848,1.9756045367001926,63.02003217514939,44.906507153407915,-1.4037506420782293,-1.171052721110339,0.6395440836184925,2.539727887513184,35.494138738893035,0.5249996185302699,-0.5138178858204832,1.1562492370605426,0.09111843522987328,2.221380038891212,0.623683836145208,1.6888146379758773,-1.9598375703124908,92.8802197463041,45.72402738975989,0.5325654009153349,9,-1.0249996185302699,-0.7749996185302699,0.45500040054321644,1.4000005722045934,-0.4249992370605433,1,-0.06470726786201064,1.857165100545742,20.780000686645508,-1.9824458082089103,20.540000915527344,1.8888731906837928,20.09499931335449,-0.06470726786201064 6947,2007-09-26,21.6299991607666,21.75,21.11000061035156,21.25,533000.0,0.02536145365377762,1.0645113656290204,0.9382723607866778,69.35483374778893,49.8126013857481,-1.7408778156931817,-1.6558792485405256,-0.02982790364502108,1.9570603778990616,34.45295397260924,0.6550006866455114,-0.39352992222238825,1.605499172210692,0.2995137033768849,2.911484641044499,0.9525064377937866,2.2584919066275972,-2.3292503632714805,93.84611321625805,46.94756624381453,0.6529927344169042,9,-1.2874994277954102,-1.2874994277954102,-0.08374929428100586,0.8650007247924805,-2.3499984741210938,2,-0.07859449475496738,-1.4705908752277848,21.09499931335449,1.857165100545742,20.780000686645508,-1.9824458082089103,20.540000915527344,-0.07859449475496738 6948,2007-09-27,21.649999618530273,22.0,21.63999938964844,21.709999084472656,894400.0,0.0009246629005861262,-8.000023841881358,-0.15789368013692787,72.22224871320073,54.90228704926979,-1.545605780099148,-1.6452445539708975,-0.17529410939803114,1.8879069325604405,33.49930995096828,0.37000083923339844,-0.22721162779900084,1.552499675750731,0.057957361512791294,3.0470419899886707,0.8052285186317611,2.299770832869701,-2.1043257007846634,79.94268119530038,31.381503482404533,0.7472711571189694,9,-1.182499885559082,-1.182499885559082,-0.08249998092651367,0.8450002670288086,-2.2749996185302734,3,-0.071131595164585,1.0645113656290204,21.6299991607666,-1.4705908752277848,21.09499931335449,1.857165100545742,20.780000686645508,-0.071131595164585 6949,2007-09-28,20.82999992370605,21.530000686645508,20.75,21.5,1352600.0,-0.0378752752550805,1.1369839391112817,11.166767333185042,63.1068046563413,59.033497735162015,-0.5314497837671759,-0.7955436843663222,0.5142168579152475,2.6540452185182772,32.13126839554451,0.8999996185302734,-0.0391987745086837,0.687749958038328,-0.8395433470634792,2.215043263140135,-0.07589669451257564,1.4513966105892315,-0.989806876089915,24.51608695545147,-26.857603036256407,0.7636466525509029,9,-0.32750034332275035,-0.36250019073485973,0.7999997138977086,1.664999961853031,-0.7399997711181605,4,-0.019683142050590963,-8.000023841881358,21.649999618530273,1.0645113656290204,21.6299991607666,-1.4705908752277848,21.09499931335449,-0.019683142050590963 6950,2007-10-01,20.700000762939453,20.940000534057614,20.57999992370605,20.864999771118164,744000.0,-0.00624095829297866,1.2857142857143373,0.24626714834331,65.73959625898884,61.566657053831534,-0.16657178753480295,-0.645476179722877,0.5272571881752768,2.728241519412485,30.93152959732989,0.3600006103515625,0.12003012239567923,0.524000740051271,-1.0220996154984796,2.0701010956010215,-0.24904943772360255,1.2970509178261445,-0.6006308810372545,8.450762872252202,-46.67339836878084,0.773050177774875,10,0.12999916076660156,-0.23250102996826172,1.128748893737793,1.794999122619629,-0.7250003814697266,0,-0.01618362219681957,1.1369839391112817,20.82999992370605,-8.000023841881358,21.649999618530273,1.0645113656290204,21.6299991607666,-0.01618362219681957 6951,2007-10-02,20.38500022888184,20.8799991607666,20.34000015258789,20.75,655600.0,-0.015217416543364504,-1.3736224119789897,2.2121331221750626,64.75716325061822,63.4452922415599,0.31128012164258934,-0.32592088143040243,0.724546345285713,2.9995710621053213,29.633156191261644,0.5399990081787109,0.2788519980920796,0.195500183105473,-1.3530706359557207,1.7440710021666668,-0.5787852264251256,0.9697855926360717,-0.057554732807904685,2.710848218697288,-55.689182382081505,0.774285409530597,10,0.514999389648434,0.08249950408935192,1.2224998474121058,2.1099996566772425,-0.7900009155273509,1,-0.002943314460079227,1.2857142857143373,20.700000762939453,1.1369839391112817,20.82999992370605,-8.000023841881358,21.649999618530273,-0.002943314460079227 6952,2007-10-03,20.0049991607666,20.424999237060547,19.825000762939453,20.26000022888184,1277400.0,-0.018641209901820166,1.0512800448635184,0.6986335014239969,58.78300195245949,64.07395912516652,0.7611324302318287,0.0366640108777716,1.0122313583429303,3.3268612412551057,28.677395405170536,0.5999984741210938,0.4568815256722054,-0.17225084304809712,-1.7226816201565534,1.378179934060359,-0.947466231602327,0.6029645455061328,1.9950008392333984,8.275791308801168,-53.204008114919276,0.7752153885542281,10,0.907501220703125,0.46250057220458984,1.491250991821289,2.4900007247924805,-0.2649993896484375,2,0.033241736737061656,-1.3736224119789897,20.38500022888184,1.2857142857143373,20.700000762939453,1.1369839391112817,20.82999992370605,0.033241736737061656 6953,2007-10-04,19.96999931335449,20.23500061035156,19.899999618530273,20.065000534057614,870200.0,-0.0017495550552560912,-1.8510648659178535,0.3725522461740939,58.380828559162374,64.02364624690117,0.8677941791556059,0.05727326842351843,0.9326176156908055,3.318710364176102,27.834192491896786,0.3350009918212855,0.5618341151091251,-0.19625062942505167,-1.7494198390493487,1.3569185801992454,-0.9728352342371984,0.5803339753870951,1.9865007019043013,8.504314187877556,-55.84786018292223,0.7765846048121483,10,0.9425010681152379,0.49750041961670277,1.3112502098083532,2.5250005722045934,-0.129999160766598,3,-0.03455176016193251,1.0512800448635184,20.0049991607666,-1.3736224119789897,20.38500022888184,1.2857142857143373,20.700000762939453,-0.03455176016193251 6954,2007-10-05,20.104999542236328,20.20499992370605,19.825000762939453,20.0,1484800.0,0.0067601519040394464,1.49179528228735,-1.1052441374879538,61.59999302455355,64.10716692647364,0.7427030705156454,-0.07736157353005169,0.6855943942141138,3.144099767342169,26.831541347765796,0.379999160766598,0.6242284295823417,-0.06400041580200266,-1.6164975861360062,1.488496754532001,-0.8402490009690027,0.7122481693649974,1.8088704879760762,25.112003298088798,-43.3574947028995,0.776248585167001,10,0.8075008392333984,0.3625001907348633,1.1762499809265137,2.390000343322754,-0.35000038146972656,4,-0.03630935383523659,-1.8510648659178535,19.96999931335449,1.0512800448635184,20.0049991607666,-1.3736224119789897,20.38500022888184,-0.03630935383523659 6955,2007-10-08,19.905000686645508,20.045000076293945,19.75,19.98500061035156,1088600.0,-0.009947717490401575,1.950017643075808,-0.761907356948195,54.25791352700429,63.13359818779085,0.9001956220969127,0.14213212987554158,0.7842496064189746,3.301885296374234,25.54757965208972,0.3549995422363281,0.6673654114835195,-0.27174930572509837,-1.8169700423543809,1.2734714309041841,-1.0443596740397396,0.5008610625895429,1.9670919582214381,13.716885111698133,-49.572169947928174,0.7726103683146419,10,0.9699993133544922,0.5624990463256836,1.2462491989135742,2.589999198913574,0.09499931335449219,0,0.009294120048260135,1.49179528228735,20.104999542236328,-1.8510648659178535,19.96999931335449,1.0512800448635184,20.0049991607666,0.009294120048260135 6956,2007-10-09,20.09499931335449,20.225000381469727,19.854999542236328,19.920000076293945,526400.0,0.009545271045202863,-1.426232583735648,-2.1874925494123505,50.330246131254825,61.01975511928706,0.6184681060900594,0.002676265656365473,0.4902853953098223,3.07817351704265,23.875287680825323,0.37000083923339844,0.6616905698713822,-0.113750648498538,-1.622105548400956,1.3946042514038801,-0.8679280984497488,0.6404268014526728,1.6922096257177799,51.11106715570146,-7.7835511556048615,0.7541774499512097,10,0.7800006866455114,0.37250041961670277,0.9687504768371618,2.4000005722045934,-0.3400001525878871,1,-0.005971581785773616,1.950017643075808,19.905000686645508,1.49179528228735,20.104999542236328,-1.8510648659178535,19.96999931335449,-0.005971581785773616 6957,2007-10-10,20.299999237060547,20.34499931335449,20.01000022888184,20.024999618530273,516600.0,0.010201539224229839,-1.1967268474801025,1.5714332425068438,52.5851199802194,58.83785192673359,0.22905512166870423,-0.12194114420397284,0.19961173918244413,2.838074821155118,21.736301122131312,0.33499908447264914,0.6322569371485223,0.03624935150146413,-1.3955063278948465,1.4680050308977748,-0.6796284881966912,0.7521271911996195,1.405721344448832,92.43695323945163,36.22352606790279,0.7158778396981549,10,0.34000110626220703,0.16750049591064453,0.6850004196166992,2.195000648498535,-0.7549991607666016,2,-0.03472906158631672,-1.426232583735648,20.09499931335449,1.950017643075808,19.905000686645508,1.49179528228735,20.104999542236328,-0.03472906158631672 6958,2007-10-11,20.475000381469727,20.5,20.315000534057614,20.36000061035156,1086400.0,0.008620746354004227,1.2424312483383277,0.41818156597009176,49.120425264151166,57.2838097720458,-0.14544244612381263,-0.21046588541046418,-0.0643422068277637,2.6244049133486413,19.382667402963843,0.20000076293945312,0.5680690445867498,0.14950046539306783,-1.2005437206965581,1.4995446514826938,-0.5255216276517451,0.8245225584378808,1.1524913767792775,96.66671752929688,43.119196554781155,0.6750220930448126,10,-0.13000011444091797,-0.007500648498535156,0.42874956130981445,2.0199995040893555,-0.8299999237060547,3,-0.035897465038230325,-1.1967268474801025,20.299999237060547,-1.426232583735648,20.09499931335449,1.950017643075808,19.905000686645508,-0.035897465038230325 6959,2007-10-12,20.959999084472656,20.979999542236328,20.364999771118164,20.43000030517578,793200.0,0.02368735990070414,1.1578950890765751,4.60869420994131,52.28424552922432,55.78877080207195,-0.681755377647967,-0.5898476695792034,-0.5716280274634116,2.0941436702672576,16.58383124113479,0.6149997711181641,0.42974447818395234,0.5482492446899414,-0.726779024800237,1.8232775141801199,-0.08926489005514782,1.1857633794350306,0.5923930034463893,98.37394591811733,48.47278159022137,0.6375141347450883,10,-0.5949993133544922,-0.49249935150146484,-0.32249927520751953,1.5350008010864258,-1.9699993133544922,4,-0.05343506587815028,1.2424312483383277,20.475000381469727,-1.1967268474801025,20.299999237060547,-1.426232583735648,20.09499931335449,-0.05343506587815028 6960,2007-10-15,20.81999969482422,20.915000915527344,20.645000457763672,20.895000457763672,1153800.0,-0.006679360484903363,3.695591601154344,-0.14151119940116313,46.347944190891084,53.743302017657825,-0.5843999648599905,-0.3305427870867135,-0.4169942176575532,2.1886447891639946,13.574027372081366,0.3149986267089844,0.26362898116767397,0.3217498779296868,-0.801409383939383,1.4449091397987566,-0.2398297530048481,0.8833295088642217,0.6602967095780663,85.77779134114584,39.60658327198444,0.5615796309345349,10,-0.4549999237060547,-0.35249996185302734,-0.5,1.6750001907348633,-2.0749988555908203,0,-0.05115276415313175,1.1578950890765751,20.959999084472656,1.2424312483383277,20.475000381469727,-1.1967268474801025,20.299999237060547,-0.05115276415313175 6961,2007-10-16,20.78499984741211,20.975000381469727,20.725000381469727,20.80500030517578,1025800.0,-0.0016810685843002826,-2.571444141689373,0.2666700574741875,37.05972488592414,51.32960456582057,-0.5438889429192812,-0.2094060774151103,-0.3798765283331278,2.179157479294929,11.331514891468832,0.25,0.18040819633733918,0.22525005340576243,-0.8118433495522055,1.2623434563637304,-0.2932966480732233,0.7437967548847482,0.6260847008140829,79.89692444731085,38.11398069070321,0.5185467014789847,10,-0.4200000762939453,-0.31750011444091797,-0.4837503433227539,1.7100000381469727,-2.2999992370605504,1,-0.03776761381645366,3.695591601154344,20.81999969482422,1.1578950890765751,20.959999084472656,1.2424312483383277,20.475000381469727,-0.03776761381645366 6962,2007-10-17,20.959999084472656,21.0,20.825000762939453,20.9950008392334,508600.0,0.008419496672853466,6.777730682829653,1.7500476826244515,39.91226186698406,49.27754160002298,-0.6360642600143045,-0.3312957864163337,-0.5321439225172355,1.9635901716405684,10.117787746461659,0.21500015258789062,0.09585686705879226,0.355749320983886,-0.6691678607662119,1.380666502733984,-0.15670926989116296,0.868207911858935,0.384642081824488,94.16044573519301,54.841395215411254,0.5124585908750492,10,-0.5849990844726562,-0.49249935150146484,-0.7024993896484375,1.5350008010864258,-2.4099998474121094,2,-0.05749045688645704,-2.571444141689373,20.78499984741211,3.695591601154344,20.81999969482422,1.1578950890765751,20.959999084472656,-0.05749045688645704 6963,2007-10-18,20.81999969482422,21.149999618530273,20.25,20.84499931335449,1260200.0,-0.006679360484903363,1.834643446082127,0.7142390060486152,49.8175138021938,47.968377241983006,-0.4054498931406556,-0.14144840986455876,-0.35735327104340087,2.0661066834732367,9.139664054892751,0.8999996185302734,0.03205814283273156,0.1794999122619636,-0.820562514644628,1.1795623391685552,-0.320531301191334,0.6795311257152612,0.4608558248210386,63.33332626907614,21.227145478886612,0.5000312134532966,10,-0.36999988555908203,-0.35249996185302734,-0.6462502479553223,1.6750001907348633,-2.379999160766605,3,-0.06123917565893311,6.777730682829653,20.959999084472656,-2.571444141689373,20.78499984741211,3.695591601154344,20.81999969482422,-0.06123917565893311 6964,2007-10-19,20.0049991607666,21.270000457763672,19.950000762939453,21.26499938964844,874000.0,-0.03914507905877751,1.0787358056730751,50.40077821012404,39.85398329885255,46.36794054996614,0.4401615261283496,0.6655385655490988,0.4648262520623305,2.8324370842206754,9.208186906699927,1.3199996948242188,0.0023313349950164763,-0.6087505340576165,-1.6479853485418552,0.43048428042662223,-1.1283679412997358,-0.08913312681549712,-0.25499916076660156,4.1665462532150395,-40.45371150975901,0.519617407242119,10,0.5575008392333984,0.46250057220458984,0.16875028610229492,2.4900007247924805,-1.5749988555908203,4,-0.017995437046003593,1.834643446082127,20.81999969482422,6.777730682829653,20.959999084472656,-2.571444141689373,20.78499984741211,-0.017995437046003593 6965,2007-10-22,19.434999465942386,19.850000381469727,19.25,19.7549991607666,790200.0,-0.0284928627211386,1.3529328167307433,0.25396796563139684,37.092368628646156,44.89706527189852,1.0465346410173737,1.190653052867571,1.0069989988205883,3.3412559192383107,9.812975744290883,0.7549991607666016,-0.036988635053173624,-1.1115001678466747,-2.272389486102668,0.04938915040931846,-1.6919448269746695,-0.5310555087186799,1.8350009918212855,9.15838732765427,-39.07924607892255,0.5804446591279963,10,0.8250007629394496,1.032500267028805,0.7237501144409144,3.0600004196166957,-0.35999870300293324,0,-0.02289682053267006,1.0787358056730751,20.0049991607666,1.834643446082127,20.81999969482422,6.777730682829653,20.959999084472656,-0.02289682053267006 6966,2007-10-23,19.729999542236328,19.75,19.475000381469727,19.6200008392334,423200.0,0.015178805474674428,2.6666709052299633,-0.34374627470615265,46.17524391013856,44.18485681966732,0.7759096857260097,0.8307397670135046,0.6697788253748698,2.9822573396355025,11.012597184235263,0.31500053405761363,-0.09821391566223525,-0.7482501029968276,-1.9336048867648827,0.43710468077122755,-1.3409274948808552,-0.15557271111280002,1.5400009155273438,23.762348191135175,-28.31032781498105,0.5926773918840279,10,0.5300006866455078,0.7725000381469727,0.39624977111816406,2.7325000762939453,-0.8899993896484375,1,-0.04992390906519417,1.3529328167307433,19.434999465942386,1.0787358056730751,20.0049991607666,1.834643446082127,20.81999969482422,-0.04992390906519417 6967,2007-10-24,19.93000030517578,20.03499984741211,19.44499969482422,19.6200008392334,576000.0,0.010136886344640272,1.2692376819780729,2.8182101922976885,49.46809778823443,44.22348710012101,0.5787688760332088,0.5236995767125165,0.4362650492248257,2.7139811797314337,11.267938032505223,0.5900001525878906,-0.09840457362505362,-0.4632493972778313,-1.539658037452213,0.6131592428965504,-1.001453717365024,0.07495492280936134,1.2996001434326168,33.66337381569729,-22.932279609246827,0.5382043200871918,10,0.3299999237060547,0.6949996948242188,0.19624900817871094,2.532499313354492,-1.1450004577636719,2,-0.07250374674851157,2.6666709052299633,19.729999542236328,1.3529328167307433,19.434999465942386,1.0787358056730751,20.0049991607666,-0.07250374674851157 6968,2007-10-25,20.11000061035156,20.25,19.88999938964844,19.95499992370605,420000.0,0.009031625811316779,-1.526304518046185,0.5000030763740625,50.065717118632634,43.9769839433886,0.3816869607770812,0.23443024221996822,0.22479715755624596,2.4728450817496253,11.057510317763391,0.36000061035155895,-0.0862050488713777,-0.20624914169311737,-1.110722674215367,0.6982243908291323,-0.658485907954244,0.24598762456800927,1.0800078292846713,42.574277993167364,-17.26012514921051,0.45223676626112547,10,0.149999618530277,0.514999389648441,-0.04250097274779918,2.3524990081787145,-1.5699996948242152,3,-0.07757341252829231,1.2692376819780729,19.93000030517578,2.6666709052299633,19.729999542236328,1.3529328167307433,19.434999465942386,-0.07757341252829231 6969,2007-10-26,20.420000076293945,20.420000076293945,20.01499938964844,20.25,364600.0,0.01541518928561425,3.7647118221902667,1.0967698271088415,56.577263997708265,45.113575033034955,-0.0144905963364792,-0.1136892017936546,-0.10904195414979156,2.1132704327078926,11.765477419318518,0.40500068664550426,-0.09160528781069388,0.12425031661987163,-0.7492500415355572,0.9977506747753004,-0.312499862457841,0.5610004956975843,0.7312081945495592,100.0,32.91381978662305,0.43675017907771385,10,-0.15999984741210938,0.2049999237060547,-0.35250043869018555,2.042499542236328,-2.260000228881836,4,-0.09696373823891213,-1.526304518046185,20.11000061035156,1.2692376819780729,19.93000030517578,2.6666709052299633,19.729999542236328,-0.09696373823891213 6970,2007-10-29,20.364999771118164,20.5,20.18000030517578,20.48500061035156,355800.0,-0.0026934527409543385,3.2666734483679414,-0.7058869728146634,53.57143577985361,46.9482095768049,-0.0344413278996214,-0.08967061340353055,-0.09126236939311738,2.126494678116167,12.229111504755538,0.31999969482421875,-0.09456511288850322,0.08600006103515767,-0.7674793891884839,0.9394795112587992,-0.3407396640766649,0.5127397861469802,0.7481843343084691,87.20377347574866,17.349286738846374,0.42673972511182123,10,-0.10499954223632812,0.26000022888183594,-0.17500019073486328,2.0974998474121094,-2.3050003051757777,0,-0.09501593359635674,3.7647118221902667,20.420000076293945,-1.526304518046185,20.11000061035156,1.2692376819780729,19.93000030517578,-0.09501593359635674 6971,2007-10-30,20.325000762939453,20.350000381469727,20.06999969482422,20.325000762939453,428600.0,-0.0019641055059297363,10.200198367284656,-0.0,50.34580277528624,48.10749189994958,-0.07437669217518206,-0.05733677410719196,-0.08262390223341498,2.1076945940868477,12.459414253061968,0.2950000762939453,-0.1533678857007672,0.049001026153565164,-0.803330643520475,0.9013326958276053,-0.37716480868345315,0.4751668609905835,0.7509196603786457,83.41239938964861,15.73637908942547,0.42616583483702,10,-0.06500053405761719,0.2999992370605469,-0.10500144958496094,2.1374988555908203,-1.710000991821289,1,-0.061500612697601764,3.2666734483679414,20.364999771118164,3.7647118221902667,20.420000076293945,-1.526304518046185,20.11000061035156,-0.061500612697601764 6972,2007-10-31,20.670000076293945,20.75,20.200000762939453,20.30500030517578,753400.0,0.01697413532124248,1.095236711219941,100.0,52.57595639650317,48.41398552153951,-0.5194657772520088,-0.3688738012941215,-0.45239767794511465,1.7069021236669109,11.808869584449011,0.5499992370605469,-0.16996193523085523,0.3607502937316909,-0.4989207206148869,1.2204213080782687,-0.06908521344159979,0.7905858009049815,0.36940193855779313,90.69768989194652,25.58631110940469,0.4298355071732896,10,-0.4099998474121094,-0.04500007629394531,-0.47500038146972656,1.7924995422363281,-1.9400005340576172,2,-0.0885341033842012,10.200198367284656,20.325000762939453,3.2666734483679414,20.364999771118164,3.7647118221902667,20.420000076293945,-0.0885341033842012 6973,2007-11-01,19.280000686645508,20.299999237060547,18.729999542236328,20.024999618530273,3210400.0,-0.06724718841402444,1.4247133818001863,-2.0410942439840096,32.08955679124357,47.55127146513852,0.7030445942100414,1.0190282715784065,0.900194279387101,3.0461110593074423,11.806438545484758,1.9400005340576172,-0.18700823939063937,-0.9947491645813002,-1.9605725783917407,-0.028925750770859793,-1.4776608714865205,-0.51183745767608,1.7236132879091954,27.227773255956688,-32.284988936138845,0.4829117069052202,11,0.45999908447265625,1.0849990844726562,1.0624990463256836,3.1749992370605504,-0.6100006103515625,3,-0.025674316473249137,1.095236711219941,20.670000076293945,10.200198367284656,20.325000762939453,3.2666734483679414,20.364999771118164,-0.025674316473249137 6974,2007-11-02,19.375,19.479999542236328,19.0,19.1299991607666,891000.0,0.004927350102237993,1.1098884515260887,-0.3288606583818492,34.44563251750489,47.2571896750117,0.5691322783843091,0.9133637442689633,0.7861734539053273,2.9018749722169943,11.711243818158401,0.4799995422363281,-0.23239002546329957,-0.8632498741149917,-1.9080324279160088,0.1815326796860255,-1.385641151015502,-0.3408585972144813,1.5376693972619684,31.930708494875653,-23.257560798549605,0.5223912769005088,11,0.36499977111816406,0.755000114440918,1.0924997329711914,3.0799999237060582,-0.8549995422363281,4,-0.043096726940524244,1.4247133818001863,19.280000686645508,1.095236711219941,20.670000076293945,10.200198367284656,20.325000762939453,-0.043096726940524244 6975,2007-11-05,20.09000015258789,21.924999237060547,19.38999938964844,21.924999237060547,1657400.0,0.036903233681955694,1.7629439914850056,-7.489766525756903,43.474177529306914,46.957071188252634,-0.048260181518987366,0.2244411310026173,0.06393648715591738,2.145926332741155,11.186683304687234,2.549999237060547,-0.3008421555688088,-0.15749969482421733,-1.1930948195628979,0.8780954299144632,-0.6752972571935594,0.3602978675451247,-1.3600006103515625,42.56653334129305,-9.103976659319855,0.5177975623693407,11,0.23749923706054688,0.23749923706054688,0.39499950408935547,2.2399997711181676,-1.4150009155273438,0,-0.0960677098316084,1.1098884515260887,19.375,1.4247133818001863,19.280000686645508,1.095236711219941,20.670000076293945,-0.0960677098316084 6976,2007-11-06,19.975000381469727,20.18000030517578,19.674999237060547,20.18000030517578,486600.0,-0.005724229479577736,3.9268415225299824,0.1117166354145445,40.64578182312185,45.97681385879568,0.11750460285355047,0.34782300302888913,0.17343773370131643,2.2169771105391547,10.966567494826895,0.5050010681152344,-0.2722554119431031,-0.26649951934814453,-1.3071927655406022,0.7741937268443131,-0.7868461424443751,0.25384710374808606,-1.181100845336914,38.967166139334964,-7.025913667118218,0.5203466230962293,11,0.35249900817871094,0.35249900817871094,0.6737494468688965,2.3549995422363317,-0.9200000762939453,1,-0.09586988129941842,1.7629439914850056,20.09000015258789,1.1098884515260887,19.375,1.4247133818001863,19.280000686645508,-0.09586988129941842 6977,2007-11-07,19.59499931335449,19.834999084472656,19.55500030517578,19.604999542236328,872000.0,-0.01902383283395348,-5.222316414114655,0.0487816224564972,38.87374597438501,44.73326150943483,0.4972830564526802,0.7086310437666334,0.5545333246096682,2.5486967754940935,10.901314848214508,0.4200000762939453,-0.190805130442385,-0.611250591278079,-1.6906403943187343,0.4681392117625762,-1.1509454927984066,-0.0715556897577514,-0.7384777832031197,27.073547847889568,-16.035169157733048,0.5396949015203272,11,0.7325000762939489,0.7325000762939489,1.0887503623962438,2.490000724792484,-0.654998779296875,2,-0.05001273674801454,3.9268415225299824,19.975000381469727,1.7629439914850056,20.09000015258789,1.1098884515260887,19.375,-0.05001273674801454 6978,2007-11-08,19.739999771118164,19.770000457763672,19.25,19.575000762939453,949400.0,0.007399870520273799,3.6222184546263723,-16.499523173749623,47.25957145990504,43.697962338567805,0.3288618604320419,0.5330738326864655,0.4034694583113989,2.356246948242955,10.981045430224395,0.5200004577636719,-0.16542025754895207,-0.42950010299682617,-1.5203512647440256,0.6613510587503733,-0.9749256838704241,0.11592547787677177,-0.82210868682861,25.29914407300224,-21.79631575875257,0.5454255808735997,11,0.5874996185302734,0.5874996185302734,0.9500002861022949,2.122500419616699,-1.0149993896484375,3,-0.05116515909790331,-5.222316414114655,19.59499931335449,3.9268415225299824,19.975000381469727,1.7629439914850056,20.09000015258789,-0.05116515909790331 6979,2007-11-09,19.84000015258789,20.0,19.5,19.51000022888184,576600.0,0.005065875513131424,-1.857139743107667,2.0000115597581485,54.63918336634593,43.816600959289175,0.1541465444917378,0.3635006056039103,0.306663371441779,2.2120105683830644,11.751399664566147,0.5,-0.16578102061551192,-0.27349977493286204,-1.3069664403687327,0.7599668905030086,-0.7902331076507956,0.2432335577850715,-0.861966905242916,22.056086761214143,-28.605574088550245,0.5167333327179346,11,0.4874992370605469,0.4874992370605469,0.8499999046325684,1.7999992370605469,-0.6450004577636719,4,-0.058971777585462015,3.6222184546263723,19.739999771118164,-5.222316414114655,19.59499931335449,3.9268415225299824,19.975000381469727,-0.058971777585462015 6980,2007-11-12,19.7549991607666,20.200000762939453,19.68000030517578,19.78499984741211,699000.0,-0.004284324151590413,-4.777834292314377,-0.09091119267115666,50.30083771839828,43.81160484185718,0.1603855720649321,0.3843281981201976,0.3910353805286597,2.243209948127358,12.638112167360216,0.5200004577636719,-0.18527249648130706,-0.30525074005127095,-1.2942345861627729,0.683733106060231,-0.7997426631070219,0.18924118300448,-0.7180265936273145,53.15776370579472,-0.8690335623694381,0.49449192305575174,11,0.5725002288818359,0.5725002288818359,0.9350008964538574,1.885000228881836,-0.4249992370605504,0,-0.06251575578173829,-1.857139743107667,19.84000015258789,3.6222184546263723,19.739999771118164,-5.222316414114655,19.59499931335449,-0.06251575578173829 6981,2007-11-13,20.0,20.0,19.725000381469727,19.899999618530273,537200.0,0.012401966572591405,4.499971389879647,-3.333269756500731,50.833329548912126,43.61797963656928,-0.15149624634346637,0.08169004698557814,0.1453381036387995,1.9468826506612764,13.47127069521763,0.27499961853027344,-0.2575185524054291,-0.020999908447265625,-0.9493237295376673,0.907323912643136,-0.48516181899246646,0.4431620020979352,-0.905266899462287,78.94730501893294,21.421636299916408,0.46416191054520056,11,0.3274993896484375,0.3274993896484375,0.6712498664855957,1.6324996948242188,-0.5300006866455114,1,-0.06625003814697261,-4.777834292314377,19.7549991607666,-1.857139743107667,19.84000015258789,3.6222184546263723,19.739999771118164,-0.06625003814697261 6982,2007-11-14,19.7549991607666,20.045000076293945,19.709999084472656,20.0,839600.0,-0.0122500419616699,1.0,-2.4499990463293218,45.83820232557832,45.145606918162045,-0.05580637444182557,0.24431264017275467,0.3824290882954706,2.143241775140581,14.323706353630861,0.33500099182128906,-0.32229499415933205,-0.20575075149536204,-1.0278040228133776,0.6163025198226535,-0.6167773871543716,0.2052758841636475,-0.6036607374984335,53.15776370579472,-6.000596133417005,0.41102663565900827,11,0.7075004577636719,0.5725002288818359,0.9162507057189941,1.8650007247924805,0.2350006103515625,2,-0.035434010899935475,4.499971389879647,20.0,-4.777834292314377,19.7549991607666,-1.857139743107667,19.84000015258789,-0.035434010899935475 6983,2007-11-15,19.545000076293945,19.959999084472656,19.5,19.625,401800.0,-0.010630174304928075,-4.411751506243759,0.32652918233411965,39.49580062830296,45.70673670825071,0.21873869017966285,0.3730192450150476,0.5838492844649394,2.3079936728506887,14.629163985201304,0.45999908447265625,-0.38010628981608363,-0.3519998550415053,-1.0865848141368915,0.3825851040538808,-0.7192923345891984,0.015292624506187735,-0.33818843674993104,6.428575321115416,-45.59878880327777,0.3672924795476926,11,1.0424995422363281,0.7824993133544922,1.0087499618530273,1.9174995422363281,0.6949996948242188,3,-0.030954184695559772,1.0,19.7549991607666,4.499971389879647,20.0,-4.777834292314377,19.7549991607666,-0.030954184695559772 6984,2007-11-16,19.645000457763672,19.729999542236328,19.25,19.520000457763672,610800.0,0.005116417553306496,2.2542543836962707,-1.5625014901175405,41.44894128584264,45.4817104589769,0.17999386065055845,0.25788786215687054,0.4807685005353797,2.159355481826445,14.371313616562615,0.4799995422363281,-0.4803127102926581,-0.23399953842163157,-0.97505589581084,0.5070568189675768,-0.604527717116234,0.13652864027297085,2.279998779296875,41.578962162248985,-5.751017574542999,0.3705281786946042,11,0.07999992370605469,0.6824989318847656,0.7612495422363281,1.8174991607666016,0.5249996185302734,4,-0.04683125756458628,-4.411751506243759,19.545000076293945,1.0,19.7549991607666,4.499971389879647,20.0,-0.04683125756458628 6985,2007-11-19,18.989999771118164,19.415000915527344,18.75,19.415000915527344,578000.0,-0.03334185143206003,2.1294076464278824,-3.4000091552734375,36.16580048709509,44.98393475497393,0.7404126253678918,0.9252805458712494,1.134685460023782,2.764529370357433,13.148230412151317,0.8950004577636719,-0.3787655924027078,-0.8667502403259277,-1.686482569657862,-0.04701791099399344,-1.2766164049918949,-0.4568840756599606,2.881499481201171,18.532799766699608,-23.23195646197473,0.4098661646659664,11,0.4850006103515625,1.3374996185302734,1.4262499809265137,2.1999998092651367,1.1849994659423828,0,0.010795151457444474,2.2542543836962707,19.645000457763672,-4.411751506243759,19.545000076293945,1.0,19.7549991607666,0.010795151457444474 6986,2007-11-20,18.7450008392334,19.049999237060547,18.395000457763672,18.895000457763672,471000.0,-0.012901471028840317,1.8478382558433641,0.3529393285253318,29.629647570584012,43.956812710107144,0.8857318740368072,1.1517532012500027,1.3852416008350374,2.962960300857084,12.01401385625437,0.654998779296875,-0.3004617435256911,-1.0624992370605462,-2.0209216913316688,-0.10407678278942356,-1.5417104641961075,-0.5832880099249849,3.001638442993162,21.21214923561541,-13.769602569568395,0.47921122713556097,11,0.5524997711181641,1.414999008178711,1.6712489128112793,1.827498435974121,1.5199985504150426,1,0.03120827198088172,2.1294076464278824,18.989999771118164,2.2542543836962707,19.645000457763672,-4.411751506243759,19.545000076293945,0.03120827198088172 6987,2007-11-21,18.48500061035156,18.75,18.34499931335449,18.674999237060547,433200.0,-0.013870377020077651,1.382355911095175,1.2666607326780752,38.942984915776954,43.032747538537365,1.0859161574137381,1.3680897394520422,1.6561130337025283,3.1574028806973864,11.407513773143135,0.40500068664551137,-0.33020945061685225,-1.2502494812011768,-2.373479966006613,-0.12701899639574066,-1.8118647236038967,-0.688634238798457,3.0605403424072293,8.668812188136625,-26.166288445685225,0.5616152424027184,11,0.7874994277954137,1.6499986648559606,1.9312491416931188,2.0874986648559606,1.8099994659423864,2,0.05328637654744428,1.8478382558433641,18.7450008392334,2.1294076464278824,18.989999771118164,2.2542543836962707,19.645000457763672,0.05328637654744428 6988,2007-11-23,18.549999237060547,18.575000762939453,18.375,18.575000762939453,126400.0,0.0035162902116752104,14.999084528532194,0.13158792940751055,38.42916973411637,41.23163491273408,0.9324179258187932,1.244008315001377,1.6016755565069367,3.0222478771249115,11.176587934939251,0.20000076293945312,-0.33805960678541425,-1.1072507858276381,-2.332899774128432,0.11839820247315558,-1.7200752799780332,-0.49442629167724306,2.7394983845458967,14.801436088682966,-19.55830426062769,0.6128244941503961,11,0.7225008010864258,1.5850000381469727,1.8712506294250488,2.0225000381469727,1.6350002288818395,4,0.07762806432793146,1.382355911095175,18.48500061035156,1.8478382558433641,18.7450008392334,2.1294076464278824,18.989999771118164,0.07762806432793146 6989,2007-11-26,18.440000534057614,18.61000061035156,18.25,18.61000061035156,370600.0,-0.005929849462374626,3.2352993975024544,6.799588037839487,22.128394161195487,38.10136340637822,0.9196537167650121,1.2628096454107016,1.721336125058901,3.0599399795241773,11.305896382790703,0.36000061035155895,-0.30905869148812926,-1.118249511718755,-2.4029294527491594,0.16643042931164942,-1.7605894822339572,-0.4759095412035528,2.613937222888673,16.309045900758704,-16.30981777139104,0.6423399705152016,11,0.707499504089359,1.6474990844726598,2.0187492370605504,2.132498741149906,1.5749988555908274,0,0.0976138386621006,14.999084528532194,18.549999237060547,1.382355911095175,18.48500061035156,1.8478382558433641,18.7450008392334,0.0976138386621006 6990,2007-11-27,18.43000030517578,18.4950008392334,18.25,18.350000381469727,442600.0,-0.0005423117457812321,1.3333303058101198,-0.470587575312188,22.942219057042195,35.00235112950378,0.8067786951458196,1.1809601869533317,1.7457557360105689,2.994446289396592,11.590501730027624,0.24500083923339844,-0.3548252979754629,-1.0314997673034654,-2.3513325579788322,0.2883330233719015,-1.6914161626411506,-0.3715833719657802,2.3435436760758748,22.50005960470162,-8.93096096933192,0.6599163953376838,11,0.7174997329711914,1.6574993133544922,2.0849995613098145,2.1424989700317383,1.1299991607666051,1,0.09441127196452137,3.2352993975024544,18.440000534057614,14.999084528532194,18.549999237060547,1.382355911095175,18.48500061035156,0.09441127196452137 6991,2007-11-28,19.075000762939453,19.09000015258789,18.424999237060547,18.43000030517578,436400.0,0.0349973112904689,-1.0305291051512768,8.062513411057864,41.666692138730326,34.53884999763178,0.018739113434104837,0.4611549516578357,1.1079762801809139,2.270549276245312,11.385522337406181,0.6650009155273438,-0.4410654238081939,-0.3239993095397935,-1.5889042655468764,0.9409056464672894,-0.9564517875433332,0.30845316846374615,1.4461888201870359,98.21435869955178,63.49616545328822,0.6324524780035407,11,0.029998779296875,1.0124988555908203,1.2887492179870605,1.4974985122680664,0.8499984741210938,2,0.05766702123851375,1.3333303058101198,18.43000030517578,3.2352993975024544,18.440000534057614,14.999084528532194,18.549999237060547,0.05766702123851375 6992,2007-11-29,18.84000015258789,19.25,18.80500030517578,18.850000381469727,457600.0,-0.012319821806148545,-10.125002980235081,-0.01550421982103464,35.981318684583485,34.14835200388517,0.12325977396602283,0.5818592924984713,1.3310135365701008,2.4252043636221927,11.992334567990714,0.44499969482421875,-0.5106103939554032,-0.467499923706054,-1.6034689296237516,0.6684690822116437,-1.0354844266649046,0.10048457925279664,1.4540704722259505,59.00001525878906,22.136536039552283,0.5679845029588494,11,0.14999961853027344,1.2474994659423828,1.5412497520446777,1.732499122619629,0.4349994659423828,3,0.07563690156684055,-1.0305291051512768,19.075000762939453,1.3333303058101198,18.43000030517578,3.2352993975024544,18.440000534057614,0.07563690156684055 6993,2007-11-30,18.78499984741211,19.170000076293945,18.75,19.045000076293945,697200.0,-0.002919336769125591,-1.5454555963355778,25.99942780850658,33.33333333333337,33.246617786939694,0.06606415763591755,0.6301838039386993,1.3723587852595003,2.3973664450907926,10.643628600400735,0.4200000762939453,-0.6118009640481823,-0.4977501869201646,-1.6575614689951692,0.66206109515484,-1.077655827957667,0.08215545411733771,1.3046637149203484,53.49998474121094,14.153606246390822,0.5799056410375029,11,0.0475006103515625,1.302499771118164,1.6575002670288086,1.7874994277954102,1.2000007629394496,4,0.08038329737276295,-10.125002980235081,18.84000015258789,-1.0305291051512768,19.075000762939453,1.3333303058101198,18.43000030517578,0.08038329737276295 6994,2007-12-03,18.540000915527344,18.864999771118164,18.5,18.7549991607666,354200.0,-0.013042264246731827,-1.4745740794620632,0.8269155998972967,31.72934340719702,32.753678111395466,0.15403342472186665,0.8531612779040927,1.5862282874400293,2.5519124957647996,9.248096399685535,0.36499977111816406,-0.6843959951757483,-0.7009991645812974,-1.90606090324005,0.5040625740774551,-1.3035300339106755,-0.09846829525191936,1.3656962905718686,29.000091552734375,-8.244013882412318,0.6025308693293764,12,0.20999908447265625,1.5474987030029297,1.9024991989135742,2.032498359680176,1.3849983215332031,0,0.08872699402281836,-1.5454555963355778,18.78499984741211,-10.125002980235081,18.84000015258789,-1.0305291051512768,19.075000762939453,0.08872699402281836 6995,2007-12-04,18.15999984741211,18.424999237060547,18.0,18.424999237060547,592200.0,-0.02049628097898215,2.2075487994472276,1.2325653604918339,23.41039538355365,32.06265009061432,0.45138556205745317,1.1395850621467218,1.9223053651483184,2.8378536740556832,8.973262199455172,0.5400009155273438,-0.7269643177507774,-0.9845002174377449,-2.212193033681853,0.24319259880636324,-1.598346625559799,-0.3706538093156908,1.5801276380771831,12.79998779296875,-18.37709408827444,0.6138464081220538,12,0.4650001525878906,1.802499771118164,2.2825002670288086,2.41249942779541,2.344999313354492,1,0.10214755274354692,-1.4745740794620632,18.540000915527344,-1.5454555963355778,18.78499984741211,-10.125002980235081,18.84000015258789,0.10214755274354692 6996,2007-12-05,18.059999465942386,18.315000534057614,17.93000030517578,18.315000534057614,761400.0,-0.005506628981826411,2.0195969901417232,0.962270397881012,24.434383152264672,30.450583228001843,0.49617851904909216,1.1476004457382736,1.9661592246363533,2.845850368335821,8.717004785675286,0.3850002288818324,-0.7985244593004808,-0.9887505531311014,-2.2421577151309044,0.2646566088687017,-1.615454134131003,-0.36204697213119985,1.4713127212881894,9.848423547091562,-17.782040841267197,0.626703580999901,12,0.5300006866455043,1.8675003051757777,2.3825006484985316,2.512499809265133,2.6350002288818324,2,0.08305648086140338,2.2075487994472276,18.15999984741211,-1.4745740794620632,18.540000915527344,-1.5454555963355778,18.78499984741211,0.08305648086140338 6997,2007-12-06,18.614999771118164,18.614999771118164,18.03499984741211,18.03499984741211,650800.0,0.030730914816603283,1.0,-2.2744999775607617,37.29507726846819,30.32457295404093,-0.04295983943332615,0.5432703600151072,1.3430566469913288,2.198345397221715,8.419155348736721,0.5799999237060547,-0.7758916734760675,-0.38475027084350444,-1.6247945163430408,0.855293974656032,-1.0047723935932744,0.23527185190626554,0.6921287526247397,55.241902611376105,23.899728188845174,0.6200221227497688,12,-0.024999618530273438,1.3125,1.827500343322754,1.9574995040893555,2.1399993896484375,3,0.0703733269970217,2.0195969901417232,18.059999465942386,2.2075487994472276,18.15999984741211,-1.4745740794620632,18.540000915527344,0.0703733269970217 6998,2007-12-07,18.729999542236328,18.729999542236328,18.45499992370605,18.700000762939453,387600.0,0.006177801371590075,17.33405391658213,0.05172204007405775,37.55100536756562,32.03819642141539,-0.14498851923096367,0.36756972920651165,1.1592420162820147,1.9962388830725004,8.425218902161046,0.274999618530277,-0.6953015893909082,-0.2192504882812507,-1.4137917451971163,0.9752907686346148,-0.8165211167391817,0.3780201401766803,0.3843310309071768,85.56146459979314,53.220941675487225,0.5972706284579321,12,-0.1399993896484375,1.197500228881836,1.7125005722045898,1.7375001907348633,2.255001068115231,4,0.029097709002339434,1.0,18.614999771118164,2.0195969901417232,18.059999465942386,2.2075487994472276,18.15999984741211,0.029097709002339434 6999,2007-12-10,18.670000076293945,18.854999542236328,18.5,18.71999931335449,246800.0,-0.0032033885429139097,1.2187492549412298,-1.6667090539164635,44.80519641368685,34.46741612770924,-0.05468313475178377,0.3535480494044698,1.1747456957266778,1.9714111489121535,8.108963790575885,0.3549995422363281,-0.6643336616726359,-0.22074995040893697,-1.344091920817938,0.9025920200000641,-0.7824209356134375,0.34092103479556357,0.2785242593340769,80.00004124000445,44.01631824714892,0.5616709852045001,12,-0.07999992370605469,1.2574996948242188,1.3824996948242188,1.6949996948242188,2.1100006103515625,0,0.0704338794153152,17.33405391658213,18.729999542236328,1.0,18.614999771118164,2.0195969901417232,18.059999465942386,0.0704338794153152 7000,2007-12-11,18.520000457763672,18.96999931335449,18.520000457763672,18.75,486400.0,-0.008034259127868704,-2.913041314912148,4.600061036087913,46.23114775153211,34.974577862465,0.1222851670135654,0.428236634495228,1.2817800150466176,2.0436320944564486,7.539482339607736,0.44999885559081676,-0.6383931758330093,-0.3089996337890639,-1.3661337142268017,0.7481344466486739,-0.8375666740079311,0.2195674064298032,-0.5900001525878906,56.73083800542514,18.09875436016847,0.5285670402188688,12,0.06999969482421875,1.4074993133544922,1.4149994850158691,1.8449993133544922,1.5649986267089844,1,0.07586386309768645,1.2187492549412298,18.670000076293945,17.33405391658213,18.729999542236328,1.0,18.614999771118164,0.07586386309768645 7001,2007-12-12,18.674999237060547,19.0,17.600000381469727,19.0,1539200.0,0.008369264334002757,7.615362043264434,1.4130496077488266,53.29859041503422,36.89871916584841,-0.1066345843812826,0.17800907536801702,1.0948861468647806,1.8136008917664057,7.369713275620872,1.3999996185302734,-0.5464069767122766,-0.08775081634521342,-0.9907252381570153,0.8152236054665885,-0.5392380272511126,0.36373639456068574,0.29500007629394176,76.78565346463162,32.94390016491732,0.45148721090590044,12,-0.28999900817871094,0.22500133514404297,1.6525001525878906,1.6900005340576172,1.0250015258789062,2,0.09799196778945074,-2.913041314912148,18.520000457763672,1.2187492549412298,18.670000076293945,17.33405391658213,18.729999542236328,0.09799196778945074 7002,2007-12-13,19.05500030517578,19.200000762939453,18.38999938964844,18.479999542236328,695600.0,0.020348116928493365,-1.1456959665317739,-1.7692289634611547,57.90299086621696,39.628681113946584,-0.506158620016425,-0.27101827210056584,0.6989984722884728,1.3759824926717954,7.018650674962087,0.8100013732910121,-0.44531864429978896,0.32725019454955984,-0.46072860951081296,1.1152289986099326,-0.06673920748062656,0.7212395965797462,-1.4549999237060547,90.93747355044519,41.62858437186776,0.3939894020301867,12,-0.6549997329711914,-0.1549997329711914,1.2724990844726562,1.3099994659423828,0.7999992370605469,3,0.08606661576399843,7.615362043264434,18.674999237060547,-2.913041314912148,18.520000457763672,1.2187492549412298,18.670000076293945,0.08606661576399843 7003,2007-12-14,18.940000534057614,19.01499938964844,18.75,18.84000015258789,713400.0,-0.006035149266669482,1.1200112915900224,0.1739134761465576,57.812498137355306,42.5268094172975,-0.4099728125401363,-0.21467395096333775,0.7975761044665468,1.4222116570746586,6.964046894273884,0.30500030517578125,-0.45693435179216735,0.24250040054321076,-0.45458780544201005,0.9395886065284316,-0.10604370244939787,0.5910445035358194,-1.340000152587887,83.74998956918944,29.016550124665763,0.34854410299260963,12,-0.5399999618530238,-0.03999996185302379,1.3874988555908239,1.4249992370605504,0.34499931335449574,4,0.09582885826456478,-1.1456959665317739,19.05500030517578,7.615362043264434,18.674999237060547,-2.913041314912148,18.520000457763672,0.09582885826456478 7004,2007-12-17,18.725000381469727,19.0,18.725000381469727,18.780000686645508,567400.0,-0.011351644483920564,-8.999930642252739,-0.550000953670698,54.33186515131911,45.96252828038256,-0.18547550186027806,-0.07602994492329529,0.9889650818996856,1.5681693580731988,7.285766176835227,0.27499961853027344,-0.43426808917415016,0.07350025177002095,-0.463323983907987,0.6103244874480289,-0.19491186606898125,0.34191236960902316,-1.0929999923706042,70.31248323619765,11.02661309081514,0.26841211783900376,12,-0.3249998092651367,0.17500019073486328,1.602499008178711,1.6399993896484375,0.23999977111816406,0,0.12069426877653533,1.1200112915900224,18.940000534057614,-1.1456959665317739,19.05500030517578,7.615362043264434,18.674999237060547,0.12069426877653533 7005,2007-12-18,19.19499969482422,19.25,18.63999938964844,18.924999237060547,563400.0,0.025100096330016752,2.2105205039401508,-4.909071993341656,51.857568868286634,49.00954891549611,-0.5511833827367205,-0.5585192962268053,0.5067767625179904,1.0387440853372532,7.582010300054678,0.610000610351559,-0.3858362670802826,0.5332495689392083,-0.03754208014729343,1.10404121802571,0.24785374439595742,0.8186453934824591,-1.5316392982482903,96.6666474005144,40.557394606440766,0.28539582454325046,12,-0.7699995040893555,-0.2949991226196289,1.1324996948242188,1.1700000762939453,0.0,1,0.08257363985521038,-8.999930642252739,18.725000381469727,1.1200112915900224,18.940000534057614,-1.1456959665317739,19.05500030517578,0.08257363985521038 7006,2007-12-19,19.32999992370605,19.4950008392334,19.13999938964844,19.225000381469727,291400.0,0.007033093567500037,-1.5818143986683721,0.3888865341414695,57.827474480826226,51.2909263835359,-0.54433115534572,-0.6824345030043055,0.3547797704270472,0.8431423892644325,7.3001467959183275,0.3550014495849574,-0.30217273138539724,0.6389998435974071,-0.0050139959467472295,1.2830136831415615,0.31699292382533173,0.9610067633694825,-1.603173942993159,85.06781003868164,28.112866006002534,0.3220069197720766,12,-0.7824993133544886,-0.5074996948242152,0.9974994659423864,1.034999847412113,-0.22999954223632457,2,0.039058415092939835,2.2105205039401508,19.19499969482422,-8.999930642252739,18.725000381469727,1.1200112915900224,18.940000534057614,0.039058415092939835 7007,2007-12-20,19.46999931335449,19.5,19.05500030517578,19.489999771118164,408000.0,0.007242596492550657,21.249475491131033,-0.19048138056316472,60.6531856892414,53.857835308166536,-0.6149645686590084,-0.7851096084976739,0.19245121490529726,0.6516820091940332,6.991406759381535,0.44499969482421875,-0.13926942835085754,0.729749298095701,0.00631107858927038,1.4531875176021316,0.3680301883424839,1.091468407848918,-1.6370828411303648,96.51155054026678,37.503588003769195,0.361719109753216,12,-0.9199991226196254,-0.6474990844726527,0.8575000762939489,0.8950004577636754,-0.29500007629394176,3,0.011813120580194791,-1.5818143986683721,19.32999992370605,2.2105205039401508,19.19499969482422,-8.999930642252739,18.725000381469727,0.011813120580194791 7008,2007-12-21,19.989999771118164,20.155000686645508,19.71500015258789,19.770000457763672,677600.0,0.02670777997444551,-1.6666705198971188,-10.999713904251337,70.77362393531413,56.7432161439029,-1.0476048899724155,-1.256098240843997,-0.3499380100954923,0.08096550005883785,6.867054140464936,0.6850013732910192,0.04841057252271952,1.1777497291564956,0.2707044869013764,2.0847949714116147,0.7242271080289342,1.631272350284057,-2.023716616671969,89.10885978418649,25.21846669669776,0.45352262112756037,12,-1.1124992370605469,-1.1124992370605469,0.4049997329711914,0.375,-0.4400005340576172,4,-0.006753388215485989,21.249475491131033,19.46999931335449,-1.5818143986683721,19.32999992370605,2.2105205039401508,19.19499969482422,-0.006753388215485989 7009,2007-12-24,20.239999771118164,20.239999771118164,19.774999618530273,19.959999084472656,102400.0,0.012506253269757517,2.321421516202206,1.272734366194741,80.95239176501917,60.60113214540146,-1.1750490529547548,-1.4380627861019128,-0.6355187132911766,-0.18767574068834847,6.613820285550956,0.4650001525878906,0.16594184269845158,1.3377497673034675,0.24751827861429732,2.4279812559926377,0.7926340229588824,1.8828655116480526,-2.054844863452036,100.0,28.42232666918889,0.5451157443445852,12,-1.3199996948242188,-1.3199996948242188,0.2174997329711914,0.125,-0.38500022888183594,0,-0.047183791230512195,-1.6666705198971188,19.989999771118164,21.249475491131033,19.46999931335449,-1.5818143986683721,19.32999992370605,-0.047183791230512195 7010,2007-12-26,20.170000076293945,20.2549991607666,19.84000015258789,20.114999771118164,278600.0,-0.0034584829849705345,2.6889050896883795,0.1964291796377409,81.68170971854848,63.754812068014154,-0.9458493413901685,-1.297548899146193,-0.5981334319773985,-0.11759334564393242,6.354832706605118,0.41499900817871094,0.2819619474792603,1.1807500839233391,-0.0226366131810245,2.3841367810277028,0.5790567353711573,1.782443432475521,-1.7382637850135723,92.91673620548522,12.971787517340871,0.6016933485521822,12,-0.8475008010864258,-1.2425003051757812,-0.14375019073486328,0.19499969482421875,-0.6450004577636719,2,-0.05974218736480352,2.321421516202206,20.239999771118164,-1.6666705198971188,19.989999771118164,21.249475491131033,19.46999931335449,-0.05974218736480352 7011,2007-12-27,20.174999237060547,20.274999618530273,20.0,20.030000686645508,327200.0,0.0002478513013233208,-1.6829241061044482,2.6363226522402554,78.05757592182331,65.99421040752597,-0.799805464416135,-1.2816230398735797,-0.6352330318051642,-0.12862725263811114,7.035589065804615,0.27499961853027344,0.375228947578929,1.1307493209838881,-0.1844901867322868,2.445988828700063,0.4731295671257989,1.7883690748419774,-1.4880061440521004,91.80324280718102,8.372752022226763,0.6576197538580878,12,-0.7174997329711914,-1.2374992370605469,-0.27374935150146484,0.1900005340576172,-0.9849987030029332,3,-0.048574948168330745,2.6889050896883795,20.170000076293945,2.321421516202206,20.239999771118164,-1.6666705198971188,19.989999771118164,-0.048574948168330745 7012,2007-12-28,20.26499938964844,20.38500022888184,20.125,20.2450008392334,225000.0,0.004460974274663965,-1.0000000000000273,0.1379224161745026,77.85846420550372,68.22153997065357,-0.7823943044962469,-1.3274511511901217,-0.7625912669298849,-0.21501894819511236,7.577743059519023,0.2600002288818395,0.4867559087307747,1.149499511718755,-0.2694542349909774,2.5684532584284874,0.4400226383638888,1.8589763850736212,-1.3239252525565028,82.08942901959453,-1.0272450229786187,0.7094768733548664,12,-0.7524995803833008,-1.2724990844726598,-0.5362491607666051,-0.06749916076660512,-1.2399997711181676,4,-0.05748823307509243,-1.6829241061044482,20.174999237060547,2.6889050896883795,20.170000076293945,2.321421516202206,20.239999771118164,-0.05748823307509243 7013,2007-12-31,20.295000076293945,20.40999984741211,20.174999237060547,20.174999237060547,283200.0,0.001480418827983332,-2.916649447667488,6.000476871720441,79.81653045739995,71.053169449107,-0.6704837398472456,-1.3054576045202815,-0.8258583789690768,-0.23465356297218065,8.251345326121493,0.2350006103515625,0.5730669754587758,1.1040001869201674,-0.3991037353819955,2.6071041092223304,0.35244822576908774,1.8555521480712471,-1.094019242679824,81.88980635161884,-1.5541347788603588,0.7515519611510808,12,-0.7700004577636719,-1.2899999618530273,-0.5912504196166992,-0.12250041961669922,-1.6499996185302734,0,-0.055186047549792394,-1.0000000000000273,20.26499938964844,-1.6829241061044482,20.174999237060547,2.6889050896883795,20.170000076293945,-0.055186047549792394 7014,2008-01-02,20.184999465942386,20.40999984741211,20.075000762939453,20.229999542236328,419400.0,-0.00542008425415319,-1.5283189980926333,-0.37499801319237286,81.00557428964579,74.2918367181469,-0.37057250023537947,-1.1235014771601683,-0.7248143694290725,-0.12416208836527787,8.807512894119753,0.33499908447265625,0.617426938999774,0.9117496490478558,-0.6210984835483089,2.4445977816440205,0.14532558274977347,1.6781737153459382,-0.7422148295686668,60.52622773085685,-25.21045003165542,0.7664240662980818,1,-0.45249938964844105,-1.1799993515014684,-0.48124980926514027,-0.012499809265140271,-1.1999988555908274,2,-0.03145901638259929,-2.916649447667488,20.295000076293945,-1.0000000000000273,20.26499938964844,-1.6829241061044482,20.174999237060547,-0.03145901638259929 7015,2008-01-03,20.01499938964844,20.26499938964844,20.0,20.18000030517578,509800.0,-0.008422099618123902,-1.7179467115302216,3.6666807951513145,74.81481062859139,76.17931851234303,-0.0804872872505662,-0.8510370777851186,-0.5475553702040692,0.03121439356553779,8.610435370446224,0.26499938964844105,0.6739525451544601,0.648999595642092,-0.8235225448516346,2.1215217361358185,-0.08726147460477307,1.385260665888957,-0.3787717110670421,3.6583890806584836,-79.7731917692074,0.7362610702468638,1,-0.28249931335449574,-1.009999275207523,-0.397499561309818,0.11000061035155895,-0.8249988555908274,3,-0.007993997116725549,-1.5283189980926333,20.184999465942386,-2.916649447667488,20.295000076293945,-1.0000000000000273,20.26499938964844,-0.007993997116725549 7016,2008-01-04,19.559999465942386,20.06999969482422,19.559999465942386,19.795000076293945,913400.0,-0.022732947168680684,-3.3404162067399232,1.4242382207425994,59.0990852285967,76.0066406833825,0.4588187656563143,-0.2929170452663392,-0.09994418835110608,0.4602540063456537,8.061372482212114,0.5100002288818324,0.7573688692535967,0.118999671936038,-1.2202087292408663,1.4582080731129423,-0.5506045286524142,0.7886038725244902,0.850000381469723,0.0,-79.07488395129519,0.6696042005884519,1,0.42500019073485973,-0.5549993515014684,0.05750036239623668,0.5650005340576136,-0.40499877929687855,4,-0.0017893583010089031,-1.7179467115302216,20.01499938964844,-1.5283189980926333,20.184999465942386,-2.916649447667488,20.295000076293945,-0.0017893583010089031 7017,2008-01-07,19.924999237060547,20.0,19.53499984741211,19.68000030517578,793600.0,0.018660520505314526,1.3544284238075464,-1.042545938575433,66.28097235069254,75.5074571739801,0.1845562154033047,-0.5847218977730719,-0.4746913207586374,0.07474544051408571,8.019993738565775,0.4650001525878906,0.8342010165952622,0.4184994697570801,-0.878070938869211,1.715069878383371,-0.2297857345560672,1.0667846740702274,0.46800060272216726,44.571358816964285,-32.511279544125394,0.6482852043131457,1,0.0475006103515625,-0.9199991226196289,-0.3287496566772461,0.20000076293945312,-0.9200000762939453,0,-0.03688826756067498,-3.3404162067399232,19.559999465942386,-1.7179467115302216,20.01499938964844,-1.5283189980926333,20.184999465942386,-0.03688826756067498 7018,2008-01-08,19.274999618530273,19.989999771118164,19.2549991607666,19.979999542236328,658400.0,-0.032622315855414086,1.0275868237794947,-2.8775632541845075,57.94796795653451,72.95141008414849,0.8073707677629045,0.114048572606535,0.15200407901460267,0.7005676892079435,8.360283341489549,0.7350006103515625,0.868407374485276,-0.2587501525878899,-1.5086755298712156,0.9911752246954357,-0.8837128412295527,0.3662125360537729,1.0836802215576178,1.7316403353628833,-73.05932897786175,0.6249626886416632,1,0.557499885559082,-0.26999950408935547,0.2637500762939453,0.8500003814697266,-0.625,1,-0.012970168868883358,1.3544284238075464,19.924999237060547,-3.3404162067399232,19.559999465942386,-1.7179467115302216,20.01499938964844,-0.012970168868883358 7019,2008-01-09,19.98500061035156,19.9950008392334,19.25,19.25,436800.0,0.03683533104398706,-1.0272114845647615,-1.0425541700597585,60.67568584634195,70.61740743168109,0.06413913076078259,-0.5189937040851653,-0.5835250788379049,-0.02741226087894333,8.926582332309286,0.7450008392333984,0.9017633030386882,0.3855008125305126,-0.8102892892816342,1.5812909143426594,-0.21239423837555904,0.9833958634365842,0.3074583889770537,72.41389678137014,0.37394091066337865,0.5978950509060726,1,-0.15500068664550426,-0.980000495910641,-0.5250005722045863,0.13999938964844105,-1.1149997711181605,2,-0.06705029330315915,1.0275868237794947,19.274999618530273,1.3544284238075464,19.924999237060547,-3.3404162067399232,19.559999465942386,-0.06705029330315915 7020,2008-01-10,19.924999237060547,20.13500022888184,19.600000381469727,19.73500061035156,428600.0,-0.0030023203131619436,-1.326090922661021,0.25850131827524536,58.20688276257608,68.4117748584314,0.09580754164463556,-0.3671609210483311,-0.5485023327620056,0.008011189583356781,9.474413065355717,0.5349998474121129,0.8489440656685439,0.2552495002746582,-0.8338371597861354,1.3443361603354518,-0.2892938297557386,0.799792830305055,0.28406304232177604,76.27108050733274,5.636202643518672,0.5445433300303961,1,-0.09499931335449219,-0.9199991226196289,-0.5062494277954102,0.20000076293945312,-0.8799991607666016,3,-0.04717684630876107,-1.0272114845647615,19.98500061035156,1.0275868237794947,19.274999618530273,1.3544284238075464,19.924999237060547,-0.04717684630876107 7021,2008-01-11,20.5049991607666,20.51499938964844,19.7549991607666,19.76499938964844,506200.0,0.029109156633102984,-1.0000000000000093,3.8947637882224475,62.73061778351684,66.73090303376618,-0.4832813422488442,-0.8464292126201052,-1.1459667542086365,-0.5899307134066412,8.83590150324842,0.7600002288818395,0.7493073988284351,0.7437494277954109,-0.2999978076726677,1.7874966632634894,0.2218758100613698,1.265623045529452,-1.2549991607666016,99.20946769115686,30.53221450853873,0.5218736177340396,1,-0.6224994659423828,-1.4474992752075195,-1.2112493515014648,-0.5049991607666016,-1.154998779296875,4,-0.06413063548059295,-1.326090922661021,19.924999237060547,-1.0272114845647615,19.98500061035156,1.0275868237794947,19.274999618530273,-0.06413063548059295 7022,2008-01-14,20.69499969482422,20.75,20.34499931335449,20.75,625200.0,0.009266059099439339,13.727215980025099,-0.07432475971266077,59.43774362085513,64.46659338526122,-0.6770733330546257,-0.9562952047689741,-1.3627061039546327,-0.7953538429207079,8.664774128848892,0.40500068664551137,0.6539887096119585,0.8517499923706069,-0.21579122802880946,1.9192912127700232,0.31797938217089694,1.3855206025703168,-1.4196997070312491,96.33331298828125,28.991315916551926,0.5337706101997088,1,-0.6949996948242188,-1.5199995040893555,-1.4362497329711914,-0.7299995422363281,0.1949996948242223,0,-0.07441406286001839,-1.0000000000000093,20.5049991607666,-1.326090922661021,19.924999237060547,-1.0272114845647615,19.98500061035156,-0.07441406286001839 7023,2008-01-15,20.7549991607666,20.774999618530273,20.5,20.5,454800.0,0.002899225263452765,-1.1568668516676266,-4.636322652240255,57.26373908991815,61.82861169640258,-0.743105402065062,-0.9205444485943985,-1.4044877923538337,-0.86858768999695,8.500796608621366,0.27499961853027344,0.5914224479362389,0.8209995269775376,-0.2317189824790873,1.8737180364341626,0.2946402722492252,1.34735878170585,-1.4207111724853512,98.68849424480857,34.011975360447224,0.5263592547283127,1,-0.7424993515014648,-1.5674991607666016,-1.4962491989135742,-0.7899990081787109,-0.4249992370605504,1,-0.0843170354498517,13.727215980025099,20.69499969482422,-1.0000000000000093,20.5049991607666,-1.326090922661021,19.924999237060547,-0.0843170354498517 7024,2008-01-16,20.98500061035156,21.024999618530273,20.61000061035156,20.665000915527344,1113000.0,0.011081737358955568,1.075006914178375,1.2549048940482908,60.998646581782445,60.29348235786826,-0.9473127990972507,-1.0251089864195286,-1.6162857967164719,-1.1016788063459053,8.452313744711255,0.4149990081787145,0.527573377054491,0.9380009651184054,-0.05158385421631806,1.9275857844531288,0.44320855545104365,1.432793374785767,-1.5642699242553668,97.19305055480426,34.597941056414,0.4947924096673609,1,-0.8475008010864222,-1.672500610351559,-1.7262506484985316,-1.0200004577636683,-0.06500053405761363,2,-0.11126999875661037,-1.1568668516676266,20.7549991607666,13.727215980025099,20.69499969482422,-1.0000000000000093,20.5049991607666,-0.11126999875661037 7025,2008-01-17,20.780000686645508,21.190000534057614,20.75,20.975000381469727,1172600.0,-0.0097688786153729,-2.450970125809657,-0.6093746274706217,57.74648850439134,60.14319383295655,-0.6955277732039633,-0.7328499723608246,-1.4181393477102624,-0.8990759400747521,8.962789478685634,0.44000053405761363,0.44869899798192137,0.6537509918212905,-0.3018250261011488,1.6093270097437298,0.17596298286007084,1.1315390007825101,-1.230928485954589,71.42860940461556,12.010608109750507,0.4777880089612192,1,-0.5600004196166992,-1.385000228881836,-1.5212507247924805,-0.8150005340576172,0.06999969482421875,3,-0.09191529279590405,1.075006914178375,20.98500061035156,-1.1568668516676266,20.7549991607666,13.727215980025099,20.69499969482422,-0.09191529279590405 7026,2008-01-18,20.084999084472656,21.13500022888184,20.0049991607666,20.84000015258789,680400.0,-0.03344569678573217,-1.4699452185006456,3.871806408701436,48.00443383961879,58.11246733172614,0.09138698088944963,0.02278248638300795,-0.7345011498303116,-0.20894041018566867,9.356799496081832,1.130001068115238,0.3552340134860543,-0.079000568389894,-0.9587772119159261,0.8007760751361381,-0.5188888901529118,0.36088775337312384,-0.37183405044506657,6.751040590263378,-47.7420249152696,0.4398883217630166,1,0.13500118255615234,-0.6899986267089844,-0.8262491226196289,-0.1574993133544922,1.9250011444091832,4,-0.051779888254150586,-2.450970125809657,20.780000686645508,1.075006914178375,20.98500061035156,-1.1568668516676266,20.7549991607666,-0.051779888254150586 7027,2008-01-22,19.700000762939453,20.165000915527344,19.084999084472656,19.084999084472656,596200.0,-0.019168451037214096,-2.5121914910773544,-0.8145706071675787,43.884903650541034,56.54990463106019,0.4929520466109807,0.448911351957193,-0.3533237910520626,0.17441234662441474,10.124611486301971,1.0800018310546875,0.2815053475051137,-0.47549896240234446,-1.3224807794094602,0.37148285460477126,-0.8989898709059005,-0.052008053898788376,1.4899997711181605,29.21621163672151,-20.910346019433916,0.42349090850355753,1,0.4374990463256836,0.08999919891357422,-1.0575003623962402,0.062499046325683594,2.1149997711181605,1,-0.01776651613781477,-1.4699452185006456,20.084999084472656,-2.450970125809657,20.780000686645508,1.075006914178375,20.98500061035156,-0.01776651613781477 7028,2008-01-23,19.854999542236328,19.905000686645508,19.06999969482422,19.290000915527344,929400.0,0.007867958035233436,1.5112777210513635,0.9186944466843238,46.63951317954121,54.99032989030455,0.4792797429162441,0.2985889339137664,-0.5150957270378349,0.014261647038793512,10.365038747085165,0.8350009918212891,0.2975657768864224,-0.31375017166137553,-1.1690673271665517,0.5415669838438006,-0.7414087494139636,0.11390840609121256,1.292900962829588,37.02828003105744,-11.296054430699279,0.4276585777525876,1,0.27500057220458984,0.06000041961669922,-1.2049989700317383,-0.0924997329711914,0.7950000762939453,2,0.05212792099090313,-2.5121914910773544,19.700000762939453,-1.4699452185006456,20.084999084472656,-2.450970125809657,20.780000686645508,0.05212792099090313 7029,2008-01-24,19.28499984741211,20.040000915527344,19.11000061035156,20.0049991607666,954000.0,-0.028708119262944032,1.354422739377443,-1.2743381652949477,43.12618311260532,53.31469659586337,1.049956241280512,0.8362489515104699,0.038143912617115916,0.5798142378224647,10.398789670284248,0.9300003051757848,0.24350867379033758,-0.8359998703002915,-1.7769155873745355,0.10491584677395238,-1.3064577288374117,-0.36554201176317136,1.7797846252441403,10.141512616836321,-42.02207729190576,0.47045785853712113,1,0.8450002670288086,0.630000114440918,-0.6349992752075195,0.47749996185302734,1.0200004577636719,3,0.054187196503098445,1.5112777210513635,19.854999542236328,-2.5121914910773544,19.700000762939453,-1.4699452185006456,20.084999084472656,0.054187196503098445 7030,2008-01-25,18.96500015258789,19.524999618530273,18.81999969482422,19.40999984741211,590600.0,-0.016593191462594747,1.0888910238659033,0.6180557211241712,44.25121563502159,51.261429690475,1.3627690866585418,1.118700732446797,0.34005982709699367,0.892023852291679,10.558487071289177,0.7049999237060547,0.2580748597447986,-1.0957495689392083,-2.1685338514830867,-0.022965286395329798,-1.6321417102111475,-0.559357427667269,2.0199929289550766,6.26351724893653,-50.32976055209218,0.5363921412719388,1,1.0399999618530273,0.9499998092651367,-0.3149995803833008,0.7974996566772461,1.3349990844726562,4,0.10308462472853086,1.354422739377443,19.28499984741211,1.5112777210513635,19.854999542236328,-2.5121914910773544,19.700000762939453,0.10308462472853086 7031,2008-01-28,19.19499969482422,19.19499969482422,18.7549991607666,18.95499992370605,410800.0,0.012127579245231113,2.666674613960216,-0.5393256982186717,42.75794236477883,49.40811843979986,1.0363920016906647,0.8553730783187916,0.08637795319122432,0.6540555335623601,10.727300486692757,0.4400005340576172,0.21078921095271852,-0.8167500495910645,-1.9550834811751763,0.32158338199304737,-1.3859167653831221,-0.24758333379900677,1.6600937835156238,31.205672799483796,-25.796742912326724,0.569166715792056,1,0.7775001525878906,0.7775001525878906,-0.5324993133544922,0.567500114440918,0.9850006103515625,0,0.08622040703088762,1.0888910238659033,18.96500015258789,1.354422739377443,19.28499984741211,1.5112777210513635,19.854999542236328,0.08622040703088762 7032,2008-01-29,19.100000381469727,19.34499931335449,18.86000061035156,19.34499931335449,284200.0,-0.004949169828854294,2.9591903464384175,-1.0208298563923757,48.049061167833045,48.38426533734596,0.9849225158492132,0.90501934379866,0.16400107390279928,0.7382971847262034,10.614076907259909,0.4849987030029297,0.1753580493195912,-0.8534994125366211,-2.0547579315830546,0.34775910650981245,-1.4541286720598379,-0.2528701530134043,1.5870855514642557,26.84830736027763,-35.6110478546729,0.6006292595232169,1,0.8724994659423828,0.8724994659423828,-0.41499996185302734,0.6624994277954102,0.5650005340576172,1,0.15235600991062337,2.666674613960216,19.19499969482422,1.0888910238659033,18.96500015258789,1.354422739377443,19.28499984741211,0.15235600991062337 7033,2008-01-30,19.174999237060547,19.559999465942386,18.8799991607666,18.93000030517578,730600.0,0.003926641575545897,-2.9420168067227097,-1.0000000000000144,39.48049747635384,45.99335988118722,0.7400559402698974,0.7818989953786613,0.07890919338893809,0.6538255881159429,10.29598429964641,0.6800003051757848,0.0653888810155081,-0.7225005149841301,-1.9605869179617592,0.5155858879934989,-1.3415437164729447,-0.10345731349531562,1.3575197541000463,32.6847862065485,-27.337445248567484,0.619043201488815,1,0.7975006103515625,0.7975006103515625,-0.48874902725219727,0.5875005722045898,0.6750011444091797,2,0.13767934300068152,2.9591903464384175,19.100000381469727,2.666674613960216,19.19499969482422,1.0888910238659033,18.96500015258789,0.13767934300068152 7034,2008-01-31,19.549999237060547,19.78499984741211,18.84499931335449,18.84499931335449,650000.0,0.019556715250095946,-1.6666684703062142,2.877563254184522,45.498196146099794,44.63243850804371,0.15655825321600503,0.37617380040125425,-0.3052581994880583,0.27367270619517114,10.030262700410741,0.9400005340576207,-0.03892852825659787,-0.31575050354003764,-1.5553611791593802,0.9238601720793049,-0.9355558413497072,0.30405483426963187,0.8403181676685278,77.18442197190089,18.42370303508976,0.6198053378096706,1,0.3950004577636719,0.4225006103515625,-0.6724987030029297,0.21250057220458984,-0.07499885559082031,3,0.05626600636303247,-2.9420168067227097,19.174999237060547,2.9591903464384175,19.100000381469727,2.666674613960216,19.19499969482422,0.05626600636303247 7035,2008-02-01,19.854999542236328,19.9950008392334,19.350000381469727,19.6299991607666,375000.0,0.01560103923674827,1.5544422076769386,0.31914951179985934,41.64524371175186,43.925861827169605,-0.32793830956562076,0.06173741748275319,-0.5949549186732597,-0.029969099646194763,9.781519265431097,0.6450004577636719,-0.13857208399283394,-0.0027502059936530543,-1.240368852319623,1.234868440332317,-0.621559529156638,0.6160591171693319,0.4044924029757482,88.70958810554392,33.616849842083354,0.6188093231629848,2,-0.39499950408935547,0.11750030517578125,-0.9349994659423828,-0.0924997329711914,-0.04500007629394176,4,0.02266435524121735,-1.6666684703062142,19.549999237060547,-2.9420168067227097,19.174999237060547,2.9591903464384175,19.100000381469727,0.02266435524121735 7036,2008-02-04,19.524999618530273,19.940000534057614,19.44499969482422,19.780000686645508,290200.0,-0.016620495155593717,-1.385540950454988,-1.133336159030221,35.48385875386141,42.9924123942052,-0.09580273746252743,0.4100018027396004,-0.2452722538950205,0.30419449178154423,10.222891345143259,0.4950008392333949,-0.2945660249400994,-0.3310001373291023,-1.5704890607828972,0.9084887861246926,-0.9507445990560015,0.28874432439779696,0.6141329039261656,59.13038286241247,8.872014357672256,0.6197444617268976,2,-0.12749958038330078,0.44750022888183594,-0.40000009536743164,0.23750019073486328,0.0,0,0.03969268290252659,1.5544422076769386,19.854999542236328,-1.6666684703062142,19.549999237060547,-2.9420168067227097,19.174999237060547,0.03969268290252659 7037,2008-02-05,19.190000534057614,19.61000061035156,19.020000457763672,19.174999237060547,704200.0,-0.017157443842136022,-2.6307829546988213,-0.05882836926113466,31.82346222383292,41.34618451023761,0.1779592436615225,0.7242457686808521,0.11430453536686969,0.6455231205434337,10.905322466271382,0.5900001525878871,-0.4455283840349793,-0.6292492866516142,-1.9032288485256608,0.6447302752224324,-1.2662390675886357,0.007740494285407351,0.8384013194636388,30.00006634247302,-13.548429662849273,0.6369897809370231,2,0.20749950408935902,0.7824993133544957,0.0074992179870641,0.5724992752075231,1.1299991607666051,1,0.05158935610038973,-1.385540950454988,19.524999618530273,1.5544422076769386,19.854999542236328,-1.6666684703062142,19.549999237060547,0.05158935610038973 7038,2008-02-06,19.024999618530273,19.46999931335449,18.950000762939453,19.36000061035156,699000.0,-0.00859827571315086,-1.1443296536481435,-22.331468531473583,26.886758714319868,39.54180402153923,0.23785635065840083,0.9165489385381633,0.3003771490604379,0.8153196967570508,11.121285790645349,0.5199985504150355,-0.5114738127116354,-0.7817502021789551,-2.0828318364506053,0.5193314320926952,-1.432291019314782,-0.13120938504312818,0.9150009155273402,15.652179681954445,-20.23858215221798,0.6505408171358251,2,0.35000038146972656,0.9475002288818359,0.22750043869018555,0.7375001907348633,0.9950008392333984,2,0.033640016285399144,-2.6307829546988213,19.190000534057614,-1.385540950454988,19.524999618530273,1.5544422076769386,19.854999542236328,0.033640016285399144 7039,2008-02-07,18.645000457763672,19.100000381469727,18.5,18.95499992370605,1032200.0,-0.019973675079419384,1.0,0.9253688004236001,25.821035637433155,37.494006244029414,0.5783434522283031,1.255375102803857,0.7010129668225638,1.1980333504659058,11.60872441804514,0.6000003814697266,-0.5386532422251555,-1.0947493553161607,-2.4916611340386403,0.30216242340631894,-1.7932052446773987,-0.39629346595492265,1.2001999664306595,9.699021830517816,-20.800183682796423,0.6984558893612395,2,0.6024999618530273,1.1999998092651367,0.6199994087219238,1.1174993515014648,1.2549991607666016,3,0.06462858107382341,-1.1443296536481435,19.024999618530273,-2.6307829546988213,19.190000534057614,-1.385540950454988,19.524999618530273,0.06462858107382341 7040,2008-02-08,18.98500061035156,19.170000076293945,18.575000762939453,18.625,544600.0,0.018235459599911907,-1.5869586850878212,-1.1612942920955662,36.453199887625935,36.79347930212354,0.2698570740272821,0.8868089960949028,0.38634817246113684,0.8650675770633711,12.3894907532287,0.5949993133544922,-0.5916580778815614,-0.7077492713928244,-2.1411934929359155,0.7256949501502667,-1.42447138216437,0.008972839378721176,0.7256797714233407,33.68058544984917,0.17006871128509005,0.7167221107715451,2,0.26249980926514027,0.8599996566772496,0.3837494850158727,0.7774991989135778,2.215000152587894,4,0.02580983699579109,1.0,18.645000457763672,-1.1443296536481435,19.024999618530273,-2.6307829546988213,19.190000534057614,0.02580983699579109 7041,2008-02-11,19.190000534057614,19.190000534057614,18.61000061035156,18.96500015258789,446200.0,0.010797994054015492,4.155546136566094,0.6249999999999963,43.42782421893237,36.28000853002346,0.07160329635991758,0.6094903158200431,0.1887946103428355,0.6609407849127891,13.14632885934289,0.5799999237060547,-0.5756490350993246,-0.43699941635132333,-1.8337375746271256,0.9597387419244789,-1.1353684954892245,0.2613696627865778,0.39961180953979536,62.16217609457683,26.947327209544106,0.6983690791379015,2,0.057499885559085584,0.654999732971195,0.178749561309818,0.5724992752075231,2.279998779296875,0,0.03230843744816081,-1.5869586850878212,18.98500061035156,1.0,18.645000457763672,-1.1443296536481435,19.024999618530273,0.03230843744816081 7042,2008-02-12,19.155000686645508,19.405000686645508,18.920000076293945,19.21500015258789,602200.0,-0.0018238585950005604,1.204545553065409,-0.2666638409697834,40.69149570262782,36.41456388849835,0.12876658125203733,0.5514762474628974,0.23856357703771636,0.6883960338326425,13.32477326522396,0.4850006103515625,-0.5433310279403081,-0.3949993133544929,-1.7113137892090258,0.92131516250004,-1.0531565512817593,0.26315792457277354,0.3256504225921617,67.5258917844343,31.196218156777405,0.6581572379272658,2,0.0924997329711914,0.6899995803833008,0.3399991989135742,0.6074991226196289,2.6949996948242188,1,0.01931604900138284,4.155546136566094,19.190000534057614,-1.5869586850878212,18.98500061035156,1.0,18.645000457763672,0.01931604900138284 7043,2008-02-13,19.0049991607666,19.46999931335449,18.905000686645508,19.3799991607666,697400.0,-0.007830932941886304,1.0360299676953875,6.250055631496964,45.808370752221,36.44902773362293,0.28174626371067646,0.5941103136767651,0.40366879410756695,0.8295049427829326,13.414831384000683,0.5649986267089808,-0.5217226257816137,-0.457500839233397,-1.6646833775781822,0.7496816991113882,-1.0610921084057878,0.1460904299389938,-0.5049991607666016,52.06180600480986,11.906469147686884,0.6035912691723924,2,0.24250125885009766,0.840001106262207,0.4837508201599121,0.7575006484985352,3.3900012969970703,2,0.06919234896743731,1.204545553065409,19.155000686645508,4.155546136566094,19.190000534057614,-1.5869586850878212,18.98500061035156,0.06919234896743731 7044,2008-02-14,18.649999618530273,19.01000022888184,18.5049991607666,19.01000022888184,960400.0,-0.018679271660752228,1.805556732929223,0.9600016276041762,45.333322784041094,36.85881429721062,0.5539041259798658,0.8065609043544448,0.7778565634671821,1.1663518767038745,13.290342756446591,0.5050010681152379,-0.536064726311011,-0.6957503318786635,-1.720872996064319,0.3293723323069919,-1.208311663971493,-0.18318899978583403,0.8199996948242152,15.025951796465234,-28.201308177848404,0.5125613320928283,2,0.5700006484985352,1.1950006484985352,0.7687501907348633,1.1125001907348633,3.3800010681152344,3,0.07345849154185458,1.0360299676953875,19.0049991607666,1.204545553065409,19.155000686645508,4.155546136566094,19.190000534057614,0.07345849154185458 7045,2008-02-15,18.8700008392334,18.90999984741211,18.479999542236328,18.59499931335449,553800.0,0.011796312343327564,1.4225400543729383,-0.7638918323231491,45.17089334774566,37.93515147430887,0.20058037083989788,0.459699525758829,0.5922460674210832,0.9254609431475238,12.885804303609794,0.43000030517578125,-0.5117029215358144,-0.38024911880493306,-1.1721183711056966,0.4116201334958305,-0.7761837449553148,0.015685507345448713,0.5999984741210902,39.39407951141052,-5.1326691796940125,0.39593462615038216,2,0.17499923706054688,0.9649991989135742,0.5474991798400879,0.8924989700317383,3.0799999237060547,4,0.05458392864272499,1.805556732929223,18.649999618530273,1.0360299676953875,19.0049991607666,1.204545553065409,19.155000686645508,0.05458392864272499 7046,2008-02-19,19.045000076293945,19.375,18.875,19.170000076293945,347800.0,0.009273939018417998,-1.1505369287185083,-0.4545429324455483,49.201737154601,39.86607091106088,-0.055503992838843885,0.2137503639478311,0.45760392809226147,0.7253478988493143,13.739380356815722,0.5049991607666016,-0.539868635160996,-0.1532499313354485,-0.8445129780054366,0.5380131153345395,-0.49888145467044254,0.19238159199954552,0.38539924621581534,57.07077421032879,9.882016108507756,0.3456315233349947,2,-0.07000064849853516,0.7899999618530273,0.372499942779541,0.7174997329711914,2.635000228881836,1,0.11315309414610719,1.4225400543729383,18.8700008392334,1.805556732929223,18.649999618530273,1.0360299676953875,19.0049991607666,0.11315309414610719 7047,2008-02-20,19.350000381469727,19.354999542236328,18.809999465942386,19.01000022888184,316600.0,0.01601471798130505,2.114299727520416,-2.7200012207030966,52.38096720970293,42.698760743881216,-0.3748399615156437,-0.12523647114342396,0.17944487072462323,0.3882099658699829,13.260052152807999,0.5450000762939418,-0.5714308333901563,0.16925039291381694,-0.4852741336966311,0.823774919524265,-0.15801187039140885,0.4965126562190427,0.04238294982909707,87.87889296689143,37.25040016822348,0.3272622633052243,2,-0.3750009536743164,0.4849996566772461,0.11999940872192383,0.41249942779541016,2.119998931884762,2,0.1095606661545574,-1.1505369287185083,19.045000076293945,1.4225400543729383,18.8700008392334,1.805556732929223,18.649999618530273,0.1095606661545574 7048,2008-02-21,20.88999938964844,21.065000534057614,20.125,20.25,1942600.0,0.07958651048159537,-1.11236219932449,1.8823503012487819,63.84297634651327,46.92342082266789,-1.8131386728037278,-1.6693063968748838,-1.3189719117858338,-1.175617268835726,13.217986143233068,1.715000152587887,-0.5101125284610966,1.6574994087219288,0.689781419029373,2.6252173984144846,1.173640413875649,2.1413584035682085,-2.409999847412113,93.23013240757506,44.06219338788092,0.4838589948462781,2,-1.1174993515014684,-1.0549993515014684,-1.3024992942810094,-1.1274995803833043,1.225000381469723,3,0.045955051214457754,2.114299727520416,19.350000381469727,-1.1505369287185083,19.045000076293945,1.4225400543729383,18.8700008392334,0.045955051214457754 7049,2008-02-22,20.32999992370605,20.88500022888184,19.88999938964844,20.84499931335449,874800.0,-0.026807059947540512,2.344533774426755,-0.804687313735303,54.66143714901688,48.94655829615577,-1.1052109277072368,-1.0825046102791767,-0.7211058694321224,-0.6298512507780458,13.296298917219046,1.0,-0.40771702587520764,1.0452499389648402,-0.04009935154289579,2.130599229472576,0.5025752937109722,1.5879245842187082,-1.7983003616332986,71.56671843929502,26.268644378921373,0.5426746452538678,2,-0.5574998855590785,-0.4949998855590785,-0.7300000190734828,-0.5675001144409144,2.2450008392333984,4,0.10157405517988716,-1.11236219932449,20.88999938964844,2.114299727520416,19.350000381469727,-1.1505369287185083,19.045000076293945,0.10157405517988716 7050,2008-02-25,20.920000076293945,21.06999969482422,20.36000061035156,20.38999938964844,629000.0,0.02902115862282506,-1.4067837157201386,-1.0291287665550581,63.02521547164406,51.12404621312374,-1.5554370313191477,-1.6005947466463653,-1.2607671896443833,-1.22872281398638,13.035641476163393,0.7399997711181676,-0.24523420465376233,1.537500095367431,0.24166699101425237,2.8333331997206095,0.8895835431908417,2.18541664754402,-2.337634494781497,93.36284940977693,47.75668503944689,0.6479165521765895,2,-1.1450004577636719,-1.0850000381469727,-1.195000171661377,-1.1575002670288086,1.8099994659423828,0,0.053059302404563136,2.344533774426755,20.32999992370605,-1.11236219932449,20.88999938964844,2.114299727520416,19.350000381469727,0.053059302404563136 7051,2008-02-26,20.850000381469727,21.020000457763672,20.709999084472656,20.81999969482422,447600.0,-0.0033460657059719567,-1.479992065490223,0.05660499580743759,66.3064813128554,53.97015572537125,-1.3691882148464174,-1.4759204848916738,-1.1452010257555436,-1.1630619785309761,12.668792432587988,0.3100013732910156,-0.0308376242838726,1.3847503662109375,-0.06312074013214541,2.8326214725540204,0.6608148130393978,2.108685919382477,-2.168129435424806,90.26551809406939,40.92200209369963,0.7239355531715408,2,-1.0750007629394531,-1.0425004959106445,-1.0425000190734863,-1.0875005722045898,1.5599994659423828,1,0.05275781109564592,-1.4067837157201386,20.920000076293945,2.344533774426755,20.32999992370605,-1.11236219932449,20.88999938964844,0.05275781109564592 7052,2008-02-27,22.01000022888184,22.190000534057614,21.475000381469727,21.4950008392334,2467600.0,0.05563548327044887,-1.5765757096707549,17.16625341725487,74.52753541055175,57.16117402074133,-2.326246865675458,-2.536795204562104,-2.2574660670965336,-2.3146318581767957,13.032507383659093,1.340000152587887,0.1385562384974861,2.3992502212524442,0.5710205675379569,4.227479874966932,1.4851353943952006,3.313365048109688,-3.232604132885747,92.17390366899087,36.975428643095015,0.9141148268572437,2,-1.6750001907348668,-1.6750001907348668,-2.2024998664855993,-2.2475004196167028,0.3699989318847621,2,-0.014993181293702418,-1.479992065490223,20.850000381469727,-1.4067837157201386,20.920000076293945,2.344533774426755,20.32999992370605,-0.014993181293702418 7053,2008-02-28,21.815000534057614,22.13500022888184,21.71500015258789,21.934999465942386,5713600.0,-0.008859595311059731,-1.6250029802351031,-0.23300791087672695,76.86440916316194,60.664628062865866,-1.8894235865590012,-2.249189431542092,-2.0123059378495824,-2.1116916788321554,13.866953794644022,0.42000007629394887,0.26625993065594855,2.072250461578367,0.010219080749955367,4.134281842406779,1.0412347711641594,3.1032661519925746,-2.8328481717778295,83.6956602864504,21.80236970302552,1.0310156904142063,2,-1.480000495910641,-1.480000495910641,-1.8512506484985316,-2.4200000762939418,1.0450000762939453,3,-0.015814861895809162,-1.5765757096707549,22.01000022888184,-1.479992065490223,20.850000381469727,-1.4067837157201386,20.920000076293945,-0.015814861895809162 7054,2008-02-29,20.649999618530273,21.299999237060547,20.545000076293945,20.924999237060547,1376600.0,-0.053403662021852316,-2.1134069270368374,2.291683885939401,62.379174079800045,62.57665925531636,-0.459174991068533,-1.051462916553028,-0.8027166428709123,-0.9475996576395929,14.51293038493427,1.2700004577636683,0.3928530455793897,0.8522495269775376,-1.2464880653067247,2.9509871192618,-0.19711926916459532,1.9016183231196706,-1.47537636594382,15.846940998304426,-47.56551980225658,1.0493687961421319,2,-0.14999961853027344,-0.3149995803833008,-0.6274995803833008,-1.2549991607666016,2.0450000762939453,4,0.07094431862716699,-1.6250029802351031,21.815000534057614,-1.5765757096707549,22.01000022888184,-1.479992065490223,20.850000381469727,0.07094431862716699 7055,2008-03-03,20.30500030517578,20.700000762939453,19.98500061035156,20.700000762939453,730600.0,-0.016706988848799176,2.620249741663224,1.4363672934338565,58.12090173556229,63.56767754208984,0.12380489001161976,-0.7072849762063704,-0.43137035721527894,-0.6023312085998143,15.333357978950707,0.7150001525878942,0.5082649832652102,0.4847501754760728,-1.6261849020019383,2.595685252954084,-0.5707173632629328,1.5402177142150784,-0.9494544157010587,14.512458317294755,-47.031613307682136,1.0554675387390062,3,0.19499969482421875,0.029999732971191406,-0.2825002670288086,-0.9099998474121094,2.094999313354492,0,0.11179514521775413,-2.1134069270368374,20.649999618530273,-1.6250029802351031,21.815000534057614,-1.5765757096707549,22.01000022888184,0.11179514521775413 7056,2008-03-04,20.299999237060547,20.44499969482422,19.575000762939453,20.149999618530273,649000.0,-0.0002462973671544244,2.9545357995899204,-0.3797454296116739,58.3759940326646,64.23379163353002,0.36380714376654666,-0.6758996362929359,-0.4038893388801945,-0.6001210897774918,16.141748409937637,0.8699989318847656,0.6669155280605743,0.4409991264343276,-1.675561037333658,2.557559290202313,-0.6172809554496652,1.4992792083183204,-0.7743860689108502,27.724609467598082,-31.697011886035984,1.0582800818839924,3,0.5825014114379883,0.03500080108642578,-0.3399991989135742,-0.904998779296875,2.1599998474121094,1,0.119704453029706,2.620249741663224,20.30500030517578,-2.1134069270368374,20.649999618530273,-1.6250029802351031,21.815000534057614,0.119704453029706 7057,2008-03-05,20.18000030517578,20.38999938964844,19.95499992370605,20.38999938964844,424200.0,-0.0059112776549119506,3.142870118074405,-1.3999974568620457,58.63336826636401,63.65494629129121,0.6860706821674079,-0.5037574720697542,-0.266854656249798,-0.48691249365884914,16.228756115496395,0.4349994659423899,0.8234254184064014,0.27150020599365376,-1.825397433083591,2.3683978450708985,-0.7769486135449668,1.3199490255322743,-0.6049995422363281,23.63279954879271,-35.20293234454059,1.0484488195386217,3,0.7025003433227539,0.1549997329711914,-0.20750045776367188,-0.7849998474121094,1.7649993896484375,2,0.11050542658636009,2.9545357995899204,20.299999237060547,2.620249741663224,20.30500030517578,-2.1134069270368374,20.649999618530273,0.11050542658636009 7058,2008-03-06,19.665000915527344,20.21999931335449,19.565000534057614,20.104999542236328,417000.0,-0.02552028651438376,-1.0468731373530518,2.0952406902815266,57.28644330736799,63.946613642219106,1.1276105164155403,0.06497913056943361,0.24278365278899017,0.015438657767255393,16.36591963475972,0.654998779296875,0.952505977535111,-0.27549924850463725,-2.33482424198991,1.7838257449806356,-1.305161745247272,0.7541632482379974,2.52499961853027,5.763715056192814,-56.19238957330988,1.0296624967426358,3,1.2124996185302699,0.6699991226196289,0.3074989318847656,-0.2700004577636719,2.7099990844726562,3,0.13806245201318634,3.142870118074405,20.18000030517578,2.9545357995899204,20.299999237060547,2.620249741663224,20.30500030517578,0.13806245201318634 7059,2008-03-07,19.850000381469727,20.34000015258789,19.440000534057614,19.520000457763672,1112600.0,0.009407549317544506,-2.673469546634657,-0.7500021674483931,57.07070734871798,63.28500162856066,0.9692944256732545,-0.026473355951882382,0.04640280205106251,-0.18900573736160453,15.849652940847244,0.899999618530277,1.061511982770888,-0.15074977874756001,-2.118979641642717,1.817480084147597,-1.1348647101951386,0.8333651527000185,2.2875001525878886,32.53966451862938,-30.93732825151369,0.9841149314475777,3,0.9650001525878871,0.4849996566772461,0.12249946594238281,-0.4549999237060547,2.424999237060547,4,0.1516372882134407,-1.0468731373530518,19.665000915527344,3.142870118074405,20.18000030517578,2.9545357995899204,20.299999237060547,0.1516372882134407 7060,2008-03-10,19.475000381469727,19.82999992370605,19.315000534057614,19.82999992370605,439000.0,-0.018891687294377513,1.9014087533983668,-1.0757564373031132,53.01543107165747,61.80821826842755,1.2491243217635315,0.40803877122056065,0.40768586963146447,0.1664067090599275,15.513202485306058,0.5349998474121129,0.9760620881173736,-0.5502497673034661,-2.4770044678121934,1.3765049332052612,-1.5136271175578315,0.41312758295089935,2.554600152587888,14.15928904792877,-48.0573093604327,0.9633773502543639,3,1.277500152587887,0.8599996566772461,0.4837493896484375,-0.07999992370605469,3.404998779296875,0,0.16534014122116725,-2.673469546634657,19.850000381469727,-1.0468731373530518,19.665000915527344,3.142870118074405,20.18000030517578,0.16534014122116725 7061,2008-03-11,19.809999465942386,20.065000534057614,19.299999237060547,20.065000534057614,610800.0,0.017201493089130215,4.99998504046568,0.7183137941779995,53.21228588934176,59.43985721051534,0.8393540215270718,0.12845603231781766,0.06241859538708994,-0.18587193460134444,15.083500503735095,0.7650012969970668,0.9908519856113145,-0.24625062942504528,-2.13601772532137,1.6435164664712794,-1.1911341773732076,0.698632918523117,2.0567250681152274,46.789005274080885,-11.678280862858422,0.9448835479481614,3,0.907500267028805,0.5250005722045863,-0.09374952316284535,-0.4149990081787145,2.6350002288818324,1,0.1307420606972074,1.9014087533983668,19.475000381469727,-2.673469546634657,19.850000381469727,-1.0468731373530518,19.665000915527344,0.1307420606972074 7062,2008-03-12,19.524999618530273,19.95499992370605,19.46500015258789,19.70499992370605,334000.0,-0.014386666082555344,-2.2666734483679174,0.7058805929959517,38.44199412193926,55.170699983712815,0.8211381932598556,0.4665149979116876,0.33072540425292374,0.07722142907076801,15.122268410477929,0.4899997711181605,0.8938899832599958,-0.5497504234313979,-2.4093726304750653,1.3098717836122695,-1.4795615269532334,0.3800606800904376,2.1363868917675752,21.63463301911015,-31.095514485306968,0.9298111035218342,3,0.7749996185302734,0.8100004196166992,0.16000032424926758,-0.12999916076660156,3.944999694824215,2,0.15032007801715452,4.99998504046568,19.809999465942386,1.9014087533983668,19.475000381469727,-2.673469546634657,19.850000381469727,0.15032007801715452 7063,2008-03-13,20.31999969482422,20.3700008392334,19.239999771118164,19.25,1160800.0,0.04071703415243344,-1.0733961650048822,-5.94443267070753,49.918564877993354,53.78618785017874,-0.23270021822997577,-0.23707209580135213,-0.47304107430448283,-0.7330492521769578,15.111730596157843,1.1300010681152344,0.7974728103587694,0.17949962615966797,-1.612631959739936,1.9716312120592718,-0.716566166790134,1.07556541910947,1.1524758336146448,95.5751241463357,43.35936753195638,0.8960657929498024,3,-0.34999942779541016,0.015000343322753906,-0.6349997520446777,-0.9249992370605469,2.7849998474121094,3,0.07997047364198084,-2.2666734483679174,19.524999618530273,4.99998504046568,19.809999465942386,1.9014087533983668,19.475000381469727,0.07997047364198084 7064,2008-03-14,20.020000457763672,20.420000076293945,19.725000381469727,20.3799991607666,522600.0,-0.014763742203055319,2.159085687533324,-0.33644748194257273,42.30769105368197,52.02916444108093,-0.03516198077948829,0.18005837500945177,-0.18192881007963635,-0.4372068964598981,14.434016701676866,0.6949996948242188,0.5099597691688729,-0.18899965286254883,-1.8404632875946554,1.4624639818695577,-1.0147314702286039,0.6367321645035062,1.229227494943121,66.10173601008633,18.30218823912456,0.8257318173660535,3,-0.17750072479248047,0.3149995803833008,-0.3462505340576172,-0.625,2.9349994659423793,4,0.1176323420773484,-1.0733961650048822,20.31999969482422,-2.2666734483679174,19.524999618530273,4.99998504046568,19.809999465942386,0.1176323420773484 7065,2008-03-17,19.899999618530273,20.114999771118164,19.520000457763672,19.875,976000.0,-0.0059940477767003175,1.6153820357072493,-0.06944363499573494,41.94914295357255,50.203958765626254,0.02385673737696692,0.40178010049077884,-0.06691214500009224,-0.31300166917742445,13.71913375012622,0.5949993133544922,0.19872866120201138,-0.36050043106079244,-1.8963420505720947,1.1753411884505098,-1.1284212408164436,0.4074203786948587,1.1483055160176576,55.93217599327579,12.946439665702762,0.7679208097556507,3,-0.06999969482421875,0.4350004196166992,-0.35374927520751953,-0.5049991607666016,3.030000686645508,0,0.1193467359561391,2.159085687533324,20.020000457763672,-1.0733961650048822,20.31999969482422,-2.2666734483679174,19.524999618530273,0.1193467359561391 7066,2008-03-18,21.200000762939453,21.299999237060547,20.315000534057614,20.325000762939453,767000.0,0.0653266919260973,-1.2011132943197174,35.00053406576639,43.29470530669316,48.499662881218384,-1.2684439210699487,-0.7678647169074928,-1.3422258479185842,-1.6059066086156548,14.39774746261297,1.3999996185302734,0.08392692531089097,0.831750679016114,-0.6463252422861672,2.309826600318395,0.09271271836497164,1.5707886396672563,-1.960000991821289,95.1457038812703,55.97024219672956,0.7390379606511414,3,-0.9300012588500977,-0.8650007247924805,-1.6537504196166992,-1.8050003051757812,2.1849994659423864,1,0.07924520459282336,1.6153820357072493,19.899999618530273,2.159085687533324,20.020000457763672,-1.0733961650048822,20.31999969482422,0.07924520459282336 7067,2008-03-19,21.46999931335449,22.4950008392334,21.145000457763672,21.20499992370605,1004400.0,0.012735780221623028,-6.0130195689870005,0.3028564453125,47.17905689920836,47.37661994697843,-1.4932431251279112,-0.9179590490578029,-1.5956573823561726,-1.8703603255127668,15.382782598194664,1.3500003814697266,0.03218658390333218,0.9957492828369112,-0.4789256446126906,2.470424210286513,0.25841181911210853,1.733086746561714,-2.1887995529174766,68.50994809435122,33.52158305063154,0.7373374637248018,3,-0.6024990081787074,-0.9824991226196254,-1.9237489700317347,-2.0749988555908168,1.8100013732910227,2,0.04541222229398367,-1.2011132943197174,21.200000762939453,1.6153820357072493,19.899999618530273,2.159085687533324,20.020000457763672,0.04541222229398367 7068,2008-03-20,21.850000381469727,22.2450008392334,21.38999938964844,21.38999938964844,1268800.0,0.017699165359491786,-2.7173895917039226,1.7358567973743173,61.257046993795555,47.84176879643149,-1.7105947852012484,-1.2884090452153885,-1.9333795764846826,-2.245424671834815,15.034645451226591,0.8550014495849574,-0.011710217931199196,1.3277503013610854,-0.26191537525097175,2.9174159779731426,0.5329174630550568,2.122583139667114,-2.4402485778808582,78.31931512408664,39.21975163252094,0.7948328383060294,3,-0.9825000762939453,-1.3625001907348633,-2.3037500381469727,-2.4549999237060547,1.6700000762939453,3,0.07414182625180321,-6.0130195689870005,21.46999931335449,-1.2011132943197174,21.200000762939453,1.6153820357072493,19.899999618530273,0.07414182625180321 7069,2008-03-24,22.395000457763672,22.73500061035156,21.84499931335449,21.895000457763672,1056600.0,0.024942794818261893,-1.9666596730816563,1.0869541781211083,68.89693140993447,49.606379945128936,-2.0748102326163718,-1.761062879859459,-2.4517850874496148,-2.7872185664811724,15.233659809963996,0.8900012969970703,-0.032771916470451856,1.7695003509521499,-0.022907501497218874,3.5619082034015186,0.8732964247274673,2.6657042771768324,-2.8618386927490214,89.42456807306193,45.26450227236103,0.8962039262246836,3,-1.4075002670288086,-1.7875003814697266,-2.848750114440918,-3.0,1.090000152587887,0,0.031703463717792424,-2.7173895917039226,21.850000381469727,-6.0130195689870005,21.46999931335449,-1.2011132943197174,21.200000762939453,0.031703463717792424 7070,2008-03-25,22.030000686645508,22.54999923706055,21.864999771118164,22.434999465942386,495800.0,-0.016298270312900542,1.157484335670204,-0.8099975585937571,64.68592690220865,50.88122894655859,-1.4631338123117779,-1.379361431144492,-2.0619494383684795,-2.42022432173642,15.22125802001707,0.6849994659423864,-0.007273794458772187,1.3490005493164077,-0.5475189580810174,3.2455200567138327,0.40074079561769693,2.2972603030151184,-2.304728590910642,70.86777266611878,23.6113446532434,0.9482597536987122,3,-1.0425004959106445,-1.4225006103515625,-2.497500419616699,-2.635000228881836,1.4249992370605433,1,0.041988161971382665,-1.9666596730816563,22.395000457763672,-2.7173895917039226,21.850000381469727,-6.0130195689870005,21.46999931335449,0.041988161971382665 7071,2008-03-26,21.950000762939453,22.100000381469727,21.70499992370605,21.86000061035156,381400.0,-0.0036314081349325678,1.0256465432920092,-0.2222232687815606,65.12821298666745,53.84636437597283,-1.1707704292453798,-1.2782641238054424,-1.9762291725779555,-2.33803620165488,15.11544443670488,0.3950004577636754,0.013600051086424259,1.2140006065368638,-0.765155838572138,3.1931570516458656,0.2244223839823647,2.203578829091363,-2.0441449563275853,50.62894515233608,0.36841251682949405,0.9895782225545008,3,-0.9625005722045898,-1.1775007247924805,-2.510000705718994,-2.5550003051757812,2.289999008178711,2,0.04464690242248048,1.157484335670204,22.030000686645508,-1.9666596730816563,22.395000457763672,-2.7173895917039226,21.850000381469727,0.04464690242248048 7072,2008-03-27,21.68000030517578,22.13500022888184,21.225000381469727,21.950000762939453,616600.0,-0.01230070379858672,1.8437522351762903,-2.9999999999998814,67.9750183248407,55.8526369811781,-0.6290918020318301,-1.090146419802263,-1.7096530828024825,-2.072904027349555,13.51658915470735,0.9099998474121129,0.10137403225882125,0.9605001449584947,-0.9790413749972267,2.900041664914216,-0.009270615019367767,1.9302709049363571,-1.6043958103395326,30.132440711150483,-24.692659855680386,0.969770759977861,3,-0.5524997711181641,-0.9075002670288086,-2.27500057220459,-2.2849998474121094,1.7700004577636683,3,0.07864390681300004,1.0256465432920092,21.950000762939453,1.157484335670204,22.030000686645508,-1.9666596730816563,22.395000457763672,0.07864390681300004 7073,2008-03-28,21.46999931335449,22.03499984741211,21.38999938964844,21.709999084472656,379800.0,-0.009686392475333983,-2.2250053644231853,0.8888865341414958,64.38719915222937,58.305915658794476,-0.2668728731326553,-0.9563498451154651,-1.5075215499408081,-1.8468475613059603,11.83132974654621,0.6450004577636683,0.16978365699971576,0.7677492141723583,-1.1365853334439464,2.672083761788663,-0.18441805963579228,1.719916487980509,-1.2348310515873209,16.225092367448564,-39.70799122088269,0.9521672738081522,3,-0.34249877929687145,-0.48249912261962535,-2.0649995803832972,-2.0749988555908168,1.5799999237060618,4,0.08430374621228753,1.8437522351762903,21.68000030517578,1.0256465432920092,21.950000762939453,1.157484335670204,22.030000686645508,0.08430374621228753 7074,2008-03-31,22.114999771118164,22.2549991607666,21.59000015258789,21.59000015258789,712800.0,0.030041941238557968,-1.5333313957079175,-2.1875004967058143,72.37287039731027,61.686329819209774,-0.6520116932215565,-1.5662723254764757,-2.160473524772513,-2.47339576847072,12.09339249179124,0.7849998474121129,0.4048374792950078,1.33949966430664,-0.6663679431934817,3.3453672718067615,0.3365658605565791,2.3424334680567007,-1.7298415684359334,67.16982327140066,5.706738382030082,1.0029338037500604,3,-0.5899991989135778,-1.1274995803833008,-2.3112497329711914,-2.719999313354492,0.7399997711181641,0,0.06353157138533705,-2.2250053644231853,21.46999931335449,1.8437522351762903,21.68000030517578,1.0256465432920092,21.950000762939453,0.06353157138533705 7075,2008-04-01,22.57500076293945,22.670000076293945,22.020000457763672,22.31999969482422,434000.0,0.020800406809049043,1.9213486035626726,0.48571667314559486,72.94605577938961,64.98092431617604,-0.7740603813873399,-1.9473316347799674,-2.616635953638035,-2.9234988092467837,13.2612593924676,0.6499996185302734,0.5260087960968995,1.6860006332397433,-0.4597827728868964,3.831784039366383,0.6131089301764234,2.758892336303063,-2.0488520157970598,93.42565166658723,28.862730297873824,1.0728917030633194,4,-0.6350002288818324,-1.5875005722045863,-2.771250724792477,-3.1800003051757777,0.5099983215332067,1,0.04031006939791659,-1.5333313957079175,22.114999771118164,-2.2250053644231853,21.46999931335449,1.8437522351762903,21.68000030517578,0.04031006939791659 7076,2008-04-02,22.729999542236328,22.9950008392334,22.450000762939453,22.864999771118164,587600.0,0.0068659479095714016,1.7594775344648592,-0.5294104447469669,77.18404272976906,68.3148116306828,-0.7701999563163469,-2.014216569712623,-2.743510520954267,-3.0657616227559075,14.756431795889474,0.5450000762939453,0.7466197321363843,1.7194993972778327,-0.557060668620899,3.9960594631765645,0.5812193643284651,2.8577794302272004,-2.0713196833013896,85.02817918296533,14.414032830424858,1.1382800329493663,4,-0.6199989318847656,-1.6124992370605469,-2.924999713897705,-3.3349990844726562,-0.11999893188476918,2,0.03189618988432197,1.9213486035626726,22.57500076293945,-1.5333313957079175,22.114999771118164,-2.2250053644231853,21.46999931335449,0.03189618988432197 7077,2008-04-03,22.40999984741211,22.86000061035156,22.375,22.56999969482422,349200.0,-0.014078297460129896,-3.2174050055561696,1.1851820455219768,69.2804371557008,69.20629942645004,-0.33842813931817517,-1.6006511242475128,-2.3861136327221004,-2.7286899131490543,16.28620637704687,0.48500061035155895,0.9947235706356317,1.2879997253417983,-1.0352544248437425,3.611253875527339,0.12637265024902788,2.4496268004345687,-1.5644143100532943,63.5513729926807,-3.7440504237464864,1.16162707509277,4,-0.2999992370605469,-1.2924995422363281,-2.6187500953674316,-3.0149993896484375,0.3449993133544922,3,0.08165997037779471,1.7594775344648592,22.729999542236328,1.9213486035626726,22.57500076293945,-1.5333313957079175,22.114999771118164,0.08165997037779471 7078,2008-04-04,22.3799991607666,22.665000915527344,22.20499992370605,22.38500022888184,506600.0,-0.0013387187349299667,-1.5915582252500728,0.03125670552895433,72.91259349242705,69.65248410228254,-0.2518227667667361,-1.4301448523944416,-2.323290152570376,-2.6839335896582064,17.323339212927742,0.4600009918212926,1.1545011858026655,1.1222491264343262,-1.1594550330918096,3.403953285960462,-0.018602953328741734,2.263101206197394,-1.3624603992578201,56.22765993551672,-10.755321634232025,1.140852079763068,4,-0.26999855041503906,-1.2624988555908203,-2.044999122619629,-2.4849987030029297,0.6500015258789098,4,0.047810618511935576,-3.2174050055561696,22.40999984741211,1.7594775344648592,22.729999542236328,1.9213486035626726,22.57500076293945,0.047810618511935576 7079,2008-04-07,22.86000061035156,23.17499923706055,22.489999771118164,22.489999771118164,427000.0,0.021447786755346643,-2.7026914174661383,-73.98436308156381,76.86024337196832,71.00518593225584,-0.736363870857236,-1.7634979155483208,-2.745838809780338,-3.147835136208588,18.44001674595706,0.7950000762939489,1.2888593374343955,1.4517505645751925,-0.836055492921858,3.739556622072243,0.30784753582666724,2.5956535933237177,-1.6842648826248094,72.72736280286364,4.166978033835576,1.1439030287485246,4,-0.6600008010864222,-1.6525011062622035,-2.5250005722045863,-2.5700006484985316,0.22999954223633168,0,0.008311400771483513,-1.5915582252500728,22.3799991607666,-3.2174050055561696,22.40999984741211,1.7594775344648592,22.729999542236328,0.008311400771483513 7080,2008-04-08,22.69499969482422,22.85000038146973,22.420000076293945,22.6299991607666,426200.0,-0.007217887625629582,1.2933232964919978,0.17567672060499068,67.08568718114608,71.22268306497568,-0.522007436596887,-1.4175736312392324,-2.513801749898448,-2.9661731170476244,19.424250474673194,0.44000053405761363,1.30289627470043,1.1257496833801284,-1.0391190623824862,3.290618429142743,0.04331531049882287,2.208184056261434,-1.3193376161640877,50.51547608045477,-14.075544499463625,1.0824343728813068,4,-0.49499988555908203,-1.4875001907348633,-2.2774996757507324,-2.359999656677246,0.6700000762939453,1,0.007050004387028075,-2.7026914174661383,22.86000061035156,-1.5915582252500728,22.3799991607666,-3.2174050055561696,22.40999984741211,0.007050004387028075 7081,2008-04-09,22.399999618530273,22.90999984741211,22.165000915527344,22.76000022888184,451800.0,-0.012998461346585666,1.2575730427997573,-5.538425423281255,60.56817245878618,70.39970019096963,-0.17484949390439297,-0.968230050611453,-2.1612260229276288,-2.6599701661947748,20.646509379153436,0.7449989318847656,1.213679708226028,0.7012495994567871,-1.3260066042571843,2.7285058031707585,-0.3123785024002004,1.7148777013137746,-0.8444038240300991,23.267236983740215,-39.14150034613881,1.013628101856986,4,-0.1175003051757777,-1.192500114440918,-1.982499599456787,-2.064999580383301,0.5400009155273402,2,0.03058033382177916,1.2933232964919978,22.69499969482422,-2.7026914174661383,22.86000061035156,-1.5915582252500728,22.3799991607666,0.03058033382177916 7082,2008-04-10,22.459999084472656,22.65999984741211,22.2549991607666,22.34499931335449,617400.0,0.002678547632328998,-1.7457666569682864,-0.31944326707074805,57.47546745192013,69.63173000204638,-0.12579975327973258,-0.8401474369477633,-2.158702973595858,-2.7043921649785005,21.93482067360069,0.4050006866455078,1.1733684558294328,0.6144990921020508,-1.1592863272507117,2.3882845114548132,-0.27239361757433045,1.501391801778432,-0.7424629457164436,29.207788038449088,-29.90000888636525,0.8868927096763809,4,-0.0774993896484375,-1.2524995803833008,-1.8512487411499023,-2.1249990463256836,0.7100009918212891,3,0.006678607835857164,1.2575730427997573,22.399999618530273,1.2933232964919978,22.69499969482422,-2.7026914174661383,22.86000061035156,0.006678607835857164 7083,2008-04-11,21.94499969482422,22.540000915527344,21.8799991607666,22.239999771118164,346600.0,-0.022929626475562626,-2.105882247344305,-2.5652231602341105,44.4444392116675,66.5285709814194,0.5181536069584247,-0.2078201323423592,-1.5882941349407886,-2.173298772361825,23.62269871240043,0.6600017547607422,1.1239111507287696,0.01824970245361257,-1.6036862865513086,1.6401856914585338,-0.7927182920488463,0.8292176969560714,-0.0817172462375737,5.019345963564475,-48.177659614793896,0.8109679945024603,4,0.5824995040893555,-0.7375001907348633,-1.3362493515014648,-1.609999656677246,1.1350002288818324,4,0.03691043414019379,-1.7457666569682864,22.459999084472656,1.2575730427997573,22.399999618530273,1.2933232964919978,22.69499969482422,0.03691043414019379 7084,2008-04-14,22.375,22.82999992370605,21.899999618530273,21.899999618530273,1248400.0,0.01959445482595279,-2.9157876138886842,-1.6101703682151747,54.19196856284303,64.44478351291423,0.1440625863055729,-0.4767888400045699,-1.968835147600494,-2.5861379752383833,25.449187601560975,0.9300003051757777,1.091095371491157,0.3305000305175767,-1.02934870824242,1.6903487692775734,-0.3494243388624234,1.0104243998975768,0.7999992370605504,48.05830186827452,-2.783531144416756,0.679924369379999,4,0.15249919891357422,-1.1675004959106445,-1.768749713897705,-2.0399999618530273,0.8799991607666016,0,0.02927377370482742,-2.105882247344305,21.94499969482422,-1.7457666569682864,22.459999084472656,1.2575730427997573,22.399999618530273,0.02927377370482742 7085,2008-04-15,22.274999618530273,22.4950008392334,22.024999618530273,22.479999542236328,411000.0,-0.004469290791943137,2.999967534839176,-0.43157844015146346,53.92984930807363,61.86098424383696,0.22018764632717946,-0.19999003120315706,-1.8293503190882703,-2.4589252725323334,27.25838961951969,0.470001220703125,1.1008563690788904,0.11174964904785156,-0.8008363695580911,1.0243356676537942,-0.3445433602551198,0.5680426583508229,0.8744996261596718,38.34953344061391,-12.002072041046745,0.45629300930297045,4,0.2524995803833008,-1.067500114440918,-1.6999993324279785,-1.9399995803833008,0.9500007629394567,1,0.03658812785700927,-2.9157876138886842,22.375,-2.105882247344305,21.94499969482422,-1.7457666569682864,22.459999084472656,0.03658812785700927 7086,2008-04-16,22.8799991607666,23.059999465942386,22.475000381469727,22.475000381469727,715600.0,0.027160473741738578,-1.8888930751262325,-1.9756045367001926,63.42279659783859,61.210135292963386,-0.4037561115642134,-0.7090272006864495,-2.3763826714758522,-3.0290062514665834,28.279066473097807,0.7849998474121129,1.017088095080915,0.6327492713928216,-0.2133717271587834,1.4788702699444265,0.20968877211701908,1.055809770668624,0.24451009140015145,84.74574079462037,30.521412036976805,0.4230604992758032,4,-0.35249996185302734,-1.672499656677246,-2.3362488746643066,-2.544999122619629,0.7350006103515625,2,0.021197579901279795,2.999967534839176,22.274999618530273,-2.9157876138886842,22.375,-2.105882247344305,21.94499969482422,0.021197579901279795 7087,2008-04-17,22.44499969482422,23.0,22.334999084472656,22.78000068664551,354200.0,-0.019012215117922615,-1.3963901423116973,-0.8271654359129016,60.38338710064018,59.81800124943152,0.04104668781576848,-0.2078969106909625,-1.8764759155489301,-2.557111760421794,28.14654896737706,0.6650009155273438,0.8776221252153249,0.14899978637695455,-0.6171359409610133,0.9151355137149224,-0.2340680772920294,0.5320676500459385,0.6550193646698048,47.881388808068905,-10.689009822183962,0.3830678636689847,4,0.08249950408935547,-1.2375001907348633,-1.9187498092651367,-2.109999656677246,0.75,3,0.022053947247214323,-1.8888930751262325,22.8799991607666,2.999967534839176,22.274999618530273,-2.9157876138886842,22.375,0.022053947247214323 7088,2008-04-18,23.46999931335449,23.68000030517578,22.690000534057614,22.729999542236328,751200.0,0.0456671700809439,-1.4146401032762168,-2.2089480007059676,63.349747177688194,58.31683500562261,-0.9086284051730864,-1.1650396336868099,-2.8180001247652022,-3.539919308229198,28.246185151020807,1.2350006103515625,0.7181024063114876,1.0929994583129847,0.19431996236989235,1.991678954256077,0.6436597103414385,1.542339206284531,-1.5699996948242152,88.20219602178642,29.45057315852239,0.44933974797154674,4,-0.6899995803832972,-2.009999275207516,-3.152499675750729,-3.134999275207516,0.2849998474121129,4,-0.012782243111947755,-1.3963901423116973,22.44499969482422,-1.8888930751262325,22.8799991607666,2.999967534839176,22.274999618530273,-0.012782243111947755 7089,2008-04-21,23.104999542236328,23.2450008392334,22.959999084472656,23.23500061035156,371200.0,-0.015551758917627057,2.7999847413661563,-0.17567717341154787,55.32127337364049,57.00967791589977,-0.5645938601835105,-0.784334461134307,-2.3597948084908893,-3.132665214365719,27.95417931790287,0.5100002288818324,0.6394658038225458,0.6924997329711928,-0.26344263050777883,1.6484420964501645,0.21452855123170522,1.1704709147106804,-1.1693999099731442,65.25676589869505,10.441271298951449,0.477971181739486,4,-0.3249998092651367,-1.5049991607666016,-2.9524993896484375,-2.7699995040893555,0.2849998474121129,0,-0.0010820003906331088,-1.4146401032762168,23.46999931335449,-1.3963901423116973,22.44499969482422,-1.8888930751262325,22.8799991607666,-0.0010820003906331088 7090,2008-04-22,22.95499992370605,23.19499969482422,22.559999465942386,23.040000915527344,590000.0,-0.006492084895135974,2.215202831578065,0.6538484110449703,52.261310193138655,56.08669321971671,-0.4177673802471418,-0.5918263056684872,-2.1273718551371736,-2.9406948641824435,27.379758357860663,0.6350002288818324,0.5415012659815126,0.4962501525878871,-0.471209045717373,1.4637093508931471,0.012520553435255266,0.9799797517405189,-0.9845122779846136,46.096674834932685,-4.6948234495605305,0.4837295991526307,4,-0.17500019073485973,-1.3549995422363246,-2.866250038146969,-2.6199998855590785,0.8850002288818395,1,0.013069014944789181,2.7999847413661563,23.104999542236328,-1.4146401032762168,23.46999931335449,-1.3963901423116973,22.44499969482422,0.013069014944789181 7091,2008-04-23,22.93000030517578,23.07500076293945,22.71999931335449,23.07500076293945,483800.0,-0.001089070730270536,3.8965562600302315,1.7058678335015138,55.55556008392335,55.873370178828175,-0.34607433623770234,-0.5161040771418968,-2.0251487802878714,-2.883742608639235,27.040016417751602,0.35500144958496094,0.36499164380483506,0.4222505569458015,-0.5359411318446377,1.3804422457362406,-0.056845287449416304,0.9013464013410193,-0.9253224062652556,44.23796882445034,-4.73544584154768,0.4790958443952189,4,-0.15000057220458984,-0.932499885559082,-2.8475003242492676,-2.5950002670288086,0.7849998474121094,2,0.012865245197025255,2.215202831578065,22.95499992370605,2.7999847413661563,23.104999542236328,-1.4146401032762168,23.46999931335449,0.012865245197025255 7092,2008-04-24,23.38500022888184,23.57999992370605,22.95000076293945,22.95000076293945,459200.0,0.01984299684476487,-1.8965514217437538,-2.999986845913148,59.84330223539043,57.584354959241836,-0.733164275068031,-0.882043157348182,-2.3949176061066986,-3.300067413795631,27.631525789715024,0.6499996185302699,0.29762514471199353,0.7920004844665556,-0.15947170032523417,1.7434726692583453,0.3162643920706607,1.2677365768624504,-1.346815881846009,73.66072721018138,24.547212711006644,0.47573609239589504,4,-0.5950002670288121,-0.9724998474121129,-3.0825004577636754,-3.050000190734867,0.13999938964843395,3,0.009835344878562857,3.8965562600302315,22.93000030517578,2.215202831578065,22.95499992370605,2.7999847413661563,23.104999542236328,0.009835344878562857 7093,2008-04-25,23.28000068664551,23.524999618530273,23.020000457763672,23.524999618530273,275600.0,-0.004490038110268935,3.1224601012066953,-0.5632166268388225,54.439749326681486,57.611886155223885,-0.4681064707692819,-0.6687788154805929,-2.1993140518767724,-3.155732484730816,28.255001063144036,0.5049991607666016,0.2853774581700925,0.5965008735656774,-0.2429484246682776,1.4359501717996324,0.17677622444869812,1.0162255226826566,-1.2089800204468801,70.58832329170876,23.451309991286706,0.41972464911697777,4,-0.427500724792484,-0.8275003433227575,-2.602500438690189,-2.792500495910648,0.21500015258788707,4,-0.0036512452454545707,-1.8965514217437538,23.38500022888184,3.8965562600302315,22.93000030517578,2.215202831578065,22.95499992370605,-0.0036512452454545707 7094,2008-04-28,23.520000457763672,23.67499923706055,23.145000457763672,23.184999465942386,350200.0,0.010309268214748535,-1.5542170889654043,-1.367356948228888,58.58482170147532,58.1291053100463,-0.590728935060568,-0.8412540266788469,-2.332608487005004,-3.35069000706131,28.743476583557452,0.5299987792968786,0.29762126367020514,0.7662506103515625,-0.10734408367795112,1.6398453043810761,0.3294532633368057,1.2030479573663193,-1.4168001987854986,86.09876133504136,37.761977729170056,0.4367973470147562,4,-0.5125007629394531,-1.067500114440918,-2.8425002098083496,-3.0325002670288086,0.11499977111816762,0,0.00999144125974527,3.1224601012066953,23.28000068664551,-1.8965514217437538,23.38500022888184,3.8965562600302315,22.93000030517578,0.00999144125974527 7095,2008-04-29,23.48500061035156,23.67499923706055,23.395000457763672,23.520000457763672,539400.0,-0.001488088721552705,-1.604637958872303,-0.10447684713358835,61.93621434839333,57.96392950455238,-0.4090570783727756,-0.774281550729004,-2.1962023540069886,-3.264326621891694,28.85704954929798,0.27999877929687855,0.4215549958070568,0.6857507705688448,-0.24177201755339084,1.6132735586910805,0.2219893765077252,1.1495121646299644,-1.3502643504494323,80.10485425258831,27.415631442536693,0.4637613940611183,4,-0.4775009155273402,-1.032500267028805,-2.6875004768371547,-2.8775005340576136,0.4249992370605504,1,-0.004045187065536804,-1.5542170889654043,23.520000457763672,3.1224601012066953,23.28000068664551,-1.8965514217437538,23.38500022888184,-0.004045187065536804 7096,2008-04-30,23.45499992370605,23.934999465942386,23.295000076293945,23.70000076293945,881200.0,-0.0012774403178973381,-1.2654824237146074,7.000054495912096,61.01884157337971,58.034535557078996,-0.32286802940290116,-0.7243168449278592,-2.068694826036907,-3.1810186762747925,28.77986673757803,0.639999389648441,0.4732897440610877,0.6195000648498485,-0.3522427290391761,1.5912428587388732,0.133628667905338,1.105371461794359,-1.2893583828984525,51.26901784002612,-4.209083645973109,0.48587139694451176,4,-0.20750045776366477,-0.8749999999999964,-2.657499790191647,-2.847499847412106,-0.0550003051757777,2,0.016414420385169937,-1.604637958872303,23.48500061035156,-1.5542170889654043,23.520000457763672,3.1224601012066953,23.28000068664551,0.016414420385169937 7097,2008-05-01,24.239999771118164,24.25,23.625,24.0,595800.0,0.033468337240057267,3.807688075413564,-0.9795875470023588,73.9812023436681,59.21580835329898,-0.9235963756410293,-1.4389646607394653,-2.7548882612442362,-3.9164671154904624,28.94145942676728,0.7950000762939489,0.5622223745033317,1.3129999160766594,0.17889010697069097,2.447109725182628,0.745945011523677,1.880054820629642,-2.0035839133051745,99.18697295905868,35.78427233383452,0.5670549045529835,5,-0.8350000381469727,-1.5024995803833008,-3.359999656677246,-3.6324996948242188,-1.0,3,-0.02165840030888977,-1.2654824237146074,23.45499992370605,-1.604637958872303,23.48500061035156,-1.5542170889654043,23.520000457763672,-0.02165840030888977 7098,2008-05-02,23.45000076293945,24.459999084472656,23.290000915527344,24.32999992370605,595800.0,-0.032590718466919855,1.0526328998288275,-3.6666666666666665,60.44705018795455,59.785339110444994,-0.15280116329560656,-0.5952104163916125,-1.922871890697298,-3.082843667574192,29.154130478333418,1.1699981689453125,0.5395254930405535,0.4695008277893038,-0.6568859478383011,1.5958876034169087,-0.09369256002449688,1.0326942156031045,-1.0927698565952397,23.193963779193798,-40.40853945910057,0.5631933878138025,5,0.05999851226806996,-0.5250015258789027,-2.5000004768371547,-2.8425006866455043,-0.11500167846679332,4,0.0031982453369192587,3.807688075413564,24.239999771118164,-1.2654824237146074,23.45499992370605,-1.604637958872303,23.48500061035156,0.0031982453369192587 7099,2008-05-05,23.04999923706055,23.364999771118164,22.665000915527344,23.309999465942386,425600.0,-0.01705763381087233,2.7837690154495616,0.29545508731546927,57.11662014181996,60.324817993631804,0.26661558368776284,-0.18998549201868187,-1.466581529539038,-2.640142786992701,28.465151230730484,0.7849998474121058,0.5576098812656589,0.059999370574953304,-1.0653126695415587,1.1853114106914653,-0.5026566494833027,0.6226553906332093,-0.524546876466065,21.44839633788709,-43.47514055819133,0.5626560200582563,5,0.5125007629394496,-0.02499961853027699,-1.9924988746643102,-2.442499160766605,-0.15999984741210938,0,0.019305926980568433,1.0526328998288275,23.45000076293945,3.807688075413564,24.239999771118164,-1.2654824237146074,23.45499992370605,0.019305926980568433 7100,2008-05-06,22.854999542236328,23.229999542236328,22.665000915527344,22.95000076293945,308800.0,-0.008459856888441641,-1.3789492282240319,0.36538898873930337,49.75174152176557,59.679949264503165,0.4983447514479131,0.01856755842006308,-1.235418737447187,-2.40074909267868,27.866791654192657,0.5649986267089844,0.47079679645742445,-0.14300031661987234,-1.2617377751165115,0.9757371418767669,-0.7023690458681919,0.41636841262844726,1.6049995422363281,10.58489250830946,-49.69017265337607,0.5593687292483198,5,0.7075004577636719,0.3149995803833008,-1.5987491607666016,-2.247499465942383,0.7399997711181605,1,0.034128230245818125,2.7837690154495616,23.04999923706055,1.0526328998288275,23.45000076293945,3.807688075413564,24.239999771118164,0.034128230245818125 7101,2008-05-07,23.084999084472656,23.57999992370605,22.78499984741211,23.040000915527344,466200.0,0.010063423620345624,-1.8648635645061389,-0.473658849983956,56.62525520177229,59.32238848299004,0.32703521416075176,-0.16599282369265467,-1.4235803182749152,-2.58704139121733,27.854811689076175,0.7950000762939418,0.46533914056186987,0.05274925231933736,-1.0302755075052943,1.135774012143969,-0.48876312759297846,0.5942616322316532,1.339100036621094,23.398250550422063,-36.856427385193584,0.5415123799123155,5,0.47750091552734375,0.08500003814697266,-1.621248722076416,-2.477499008178711,0.8900012969970739,2,0.03573752634429872,-1.3789492282240319,22.854999542236328,2.7837690154495616,23.04999923706055,1.0526328998288275,23.45000076293945,0.03573752634429872 7102,2008-05-08,22.61000061035156,23.084999084472656,22.40999984741211,23.084999084472656,340800.0,-0.02057606640498366,1.8421111807128288,-10.555951169888177,39.953278837193885,57.71278065082475,0.7605153086734049,0.3381570712894373,-0.9487967819385723,-2.076721575351961,27.60050568744145,0.6749992370605469,0.4795029524061327,-0.4297492980957074,-1.4980658250690198,0.638567228877605,-0.9639075615823636,0.1044089653909488,1.7789165466308638,9.756138408433102,-45.0233582232923,0.5341582634866563,5,0.8249988555908239,0.55999851226807,-0.9962501525878871,-1.8725004196166957,1.3249988555908274,3,0.034940247096544974,-1.8648635645061389,23.084999084472656,-1.3789492282240319,22.854999542236328,2.7837690154495616,23.04999923706055,0.034940247096544974 7103,2008-05-09,22.7549991607666,22.79999923706055,22.2549991607666,22.459999084472656,200400.0,0.006413027266733318,1.831167544376759,-0.6210547872596687,45.68964585759608,56.279983334838164,0.5958763932842501,0.2708391253399718,-1.0860434210895669,-2.1833608168396275,27.914552986884868,0.5450000762939489,0.48221121452259297,-0.3252507209777846,-1.2734874180447484,0.6229859760891792,-0.7993690695112683,0.14886762755569904,1.5547613038330077,37.735827328187675,-15.069055752301118,0.47411834853348256,5,0.6024999618530273,0.41499996185302734,-1.1412487030029297,-2.0174989700317383,1.085000991821289,4,0.021314024532586462,1.8421111807128288,22.61000061035156,-1.8648635645061389,23.084999084472656,-1.3789492282240319,22.854999542236328,0.021314024532586462 7104,2008-05-12,23.03000068664551,23.10000038146973,22.70499992370605,22.78000068664551,264000.0,0.012085323490279798,1.0256465432920274,0.8474574079462063,50.89606698557623,55.05330029452516,0.2727404394820496,0.04998751777845811,-1.3123804587344559,-2.4145815426417343,28.04791556103804,0.395000457763679,0.42652526492814147,-0.08299922943114879,-0.9720758942728338,0.8060774354105362,-0.5275375618519931,0.3615391029896955,1.156474099724118,58.49064751929702,4.637400592594865,0.444538332420843,5,0.32749843597411754,0.13999843597411754,-1.4162502288818395,-2.292500495910648,0.5249996185302699,0,0.01324352534665807,1.831167544376759,22.7549991607666,1.8421111807128288,22.61000061035156,-1.8648635645061389,23.084999084472656,0.01324352534665807 7105,2008-05-13,23.09000015258789,23.20499992370605,22.899999618530273,23.024999618530273,405200.0,0.002605274170798033,1.0677981443765816,0.26000213623046875,51.895733954532744,54.03962167020883,0.1685417358038528,0.05710423519552421,-1.3108928204363508,-2.4375113921462557,28.237029241191042,0.3050003051757777,0.4142704684228775,-0.06374979019165039,-0.8610802635437729,0.7335806831604721,-0.4624150268677134,0.3349154464844126,0.9805860962455561,63.01890649246723,7.621010387358979,0.39866523667606174,5,0.2674989700317383,0.07999897003173828,-1.3862504959106445,-2.262500762939453,-0.375,1,-0.00866179132168754,1.0256465432920274,23.03000068664551,1.831167544376759,22.7549991607666,1.8421111807128288,22.61000061035156,-0.00866179132168754 7106,2008-05-14,23.364999771118164,23.665000915527344,23.07999992370605,23.07999992370605,509400.0,0.011909901113597465,-3.105272315990874,4.3845770122363295,49.75246940450074,51.347540232523556,-0.13473589279034215,-0.18940841151362164,-1.5197808602012692,-2.675621515537088,28.007951626654137,0.5850009918212926,0.3634792973121179,0.18699979782104492,-0.604756566547902,0.9787561621899918,-0.20887838436343031,0.5828779800055202,0.5966512524312719,78.72334957057654,24.576599459851387,0.39587818218447424,5,-0.007500648498535156,-0.19500064849853516,-1.661250114440918,-2.5375003814697266,-1.3199996948242188,2,0.009843763941338901,1.0677981443765816,23.09000015258789,1.0256465432920274,23.03000068664551,1.831167544376759,22.7549991607666,0.009843763941338901 7107,2008-05-15,22.940000534057614,23.29999923706055,22.7549991607666,23.295000076293945,478200.0,-0.018189567353897318,1.9863192659015938,-1.2456130957957967,46.10091281572979,49.75352496894304,0.09662720337367858,0.28941492425310145,-1.0283769790051487,-2.21806501480237,27.820328327079814,0.6100006103515625,0.2845218652521524,-0.26274948120117614,-0.9860131662113574,0.4605142038090051,-0.6243813237062668,0.09888236130391448,0.9192513777248514,48.58159721987349,-3.3414259966567244,0.3616318425050908,5,0.01999950408935902,0.22999858856201527,-1.1950011253356898,-2.112501144409176,-0.5300006866455043,3,0.04511769064152871,-3.105272315990874,23.364999771118164,1.0677981443765816,23.09000015258789,1.0256465432920274,23.03000068664551,0.04511769064152871 7108,2008-05-16,23.170000076293945,23.21500015258789,22.690000534057614,22.95499992370605,348200.0,0.01002613499920657,2.4426170047777704,-0.6056350135932385,45.977003934402966,48.515789834785586,-0.19809961428490297,0.037721836679079246,-1.1713276327290387,-2.4221422541204944,26.895204470543234,0.524999618530277,0.21387448828384947,-0.017749977111815696,-0.7300368198073528,0.6945368655837214,-0.373893398459586,0.33839344423595463,0.5929966704275671,49.23070301908736,1.5633190860732213,0.3561434213477692,5,-0.21000003814697266,-9.5367431640625e-07,-1.3750004768371582,-2.342500686645508,-1.3449993133544922,4,0.0330168056594502,1.9863192659015938,22.940000534057614,-3.105272315990874,23.364999771118164,1.0677981443765816,23.09000015258789,0.0330168056594502 7109,2008-05-19,23.07999992370605,23.125,22.65500068664551,23.1200008392334,519000.0,-0.0038843397622591036,17.800259403372102,-0.18605063785242912,45.40294013345823,48.03258968052921,-0.11554737210873967,0.13254890179542755,-0.9994936399416972,-2.310471763952659,25.89691187388411,0.514999389648434,-0.008881578101380683,-0.10650014877319691,-0.8194858338914379,0.6064855363450441,-0.4629929913323174,0.2499926937859236,0.5925169678581668,42.07912284644281,-1.42378967580526,0.3564928425591213,5,-0.11999988555907848,0.09999942779541371,-1.2125005722045863,-2.2525005340576136,-0.9200000762939418,0,0.032928952833367386,2.4426170047777704,23.170000076293945,1.9863192659015938,22.940000534057614,-3.105272315990874,23.364999771118164,0.032928952833367386 7110,2008-05-20,23.2549991607666,23.489999771118164,22.684999465942386,22.75,327800.0,0.007582289325781311,-1.5354331181684826,-12.624690062939942,47.8021872070855,47.052248792230685,-0.25461521140721644,-0.019839977720344848,-1.0768490734557759,-2.461445354322027,25.781983864788305,0.8050003051757777,-0.10428077262184487,0.05349912643432475,-0.6515586342788815,0.758556887147531,-0.29902975392228015,0.40602800679092965,0.33246666694975957,59.40577605465954,16.1877124544688,0.35252888035660346,5,-0.2949991226196289,-0.012499809265136719,-1.3874998092651367,-2.427499771118164,-1.4349994659423828,1,0.012900501192677272,17.800259403372102,23.07999992370605,2.4426170047777704,23.170000076293945,1.9863192659015938,22.940000534057614,0.012900501192677272 7111,2008-05-21,23.22500038146973,23.80500030517578,23.17499923706055,23.40999984741211,366400.0,-0.0012899927060622263,-3.421032906580732,-0.36633618491869446,36.6271291219148,46.68267660164412,-0.22648623777972787,0.0351972170877346,-0.9583415493960352,-2.407431279005131,25.798430722667504,0.6300010681152308,-0.15595450601513505,0.008750343322756038,-0.6846386686826946,0.7021393553282067,-0.33794416267997107,0.35544484932548315,-0.9700012207031286,49.565207295694016,12.872185640564645,0.3466945060027257,5,-0.1950006484985387,0.1324987411498988,-1.3575010299682653,-2.3975009918212926,-1.2950000762939489,2,-0.021959105296237014,-1.5354331181684826,23.2549991607666,17.800259403372102,23.07999992370605,2.4426170047777704,23.170000076293945,-0.021959105296237014 7112,2008-05-22,23.614999771118164,23.739999771118164,23.28000068664551,23.28000068664551,304200.0,0.016792223175143617,-1.7462706962126586,-1.8108110894600797,52.43003334353963,47.43160854452673,-0.5128680595688238,-0.3548827187025303,-1.244287706122698,-2.7723407830015603,25.27722291655229,0.514999389648434,-0.1333600213530488,0.3872497558593757,-0.32528822282292325,1.0997877345416747,0.030980766518226233,0.7435187452005252,-1.32900058746338,83.4782089492827,43.21553614968415,0.35626898934114953,5,-0.38499927520751953,-0.25750064849853516,-1.7475004196166992,-2.7875003814697266,-1.975000381469723,3,-0.06648315519970383,-3.421032906580732,23.22500038146973,-1.5354331181684826,23.2549991607666,17.800259403372102,23.07999992370605,-0.06648315519970383 7113,2008-05-23,23.19499969482422,23.520000457763672,22.97500038146973,23.520000457763672,218600.0,-0.017785309352728373,2.3538387501907128,-0.9701541825138458,52.1229976988896,47.56793417933933,-0.026697793942997095,0.0615800260791417,-0.7485986319664235,-2.3299174089607995,24.506926075696093,0.639999389648434,-0.17838343419788316,-0.02850027084350515,-0.7407399488577617,0.6837394071707514,-0.38462010985063344,0.32761956816362314,-0.8786204887390134,46.95645106985692,4.135696120541802,0.35611983900712757,5,0.03500080108642578,0.16249942779541016,-1.327500343322754,-2.3675003051757812,-1.2649993896484375,4,-0.033843494621268566,-1.7462706962126586,23.614999771118164,-3.421032906580732,23.22500038146973,-1.5354331181684826,23.2549991607666,-0.033843494621268566 7114,2008-05-27,23.7549991607666,23.90500068664551,23.04999923706055,23.309999465942386,259000.0,0.024143111589147503,1.2952974428821378,-1.369226615960645,61.9047787244456,48.6800502648852,-0.5286324731762555,-0.505846236427562,-1.2151699624183117,-2.8622531657284966,23.71444570964187,0.8550014495849609,-0.07791476933662977,0.5197492599487319,-0.22029669708960853,1.2597952169870723,0.14972628142956168,0.8897722384679021,-1.4088475326995855,87.70480526302595,39.12075896216794,0.37002297851917,5,-0.4749984741210902,-0.39750003814697266,-1.6349992752075195,-2.674999237060547,-1.9649982452392578,1,-0.08124598888703416,2.3538387501907128,23.19499969482422,-1.7462706962126586,23.614999771118164,-3.421032906580732,23.22500038146973,-0.08124598888703416 7115,2008-05-28,23.38999938964844,23.875,23.0,23.875,455200.0,-0.015365177184303525,2.608242881862514,-1.089889759459599,53.895285162507385,49.140363126885944,-0.13030562483374197,-0.15634450639901942,-0.7551885216895045,-2.4687168773581867,22.84282147325271,0.875,-0.02132208553974735,0.1594995498657248,-0.5749954522735159,0.8939945520049655,-0.20774795120389555,0.5267470509353451,-0.9814937992382866,44.623534623493605,-6.851137296095352,0.3672475010696211,5,-0.10999870300292969,-0.032500267028812146,-1.199999332427982,-2.3099994659423864,-1.9899997711181676,2,-0.05258655726090722,1.2952974428821378,23.7549991607666,2.3538387501907128,23.19499969482422,-1.7462706962126586,23.614999771118164,-0.05258655726090722 7116,2008-05-29,23.84000015258789,24.06999969482422,23.270000457763672,23.270000457763672,281800.0,0.019239024142027272,-1.8070163697447497,-1.17525562372189,65.8097807380124,51.3302373404729,-0.565287862280254,-0.6071521402914328,-1.1449295848874783,-2.880009630752113,21.734071405868495,0.7999992370605469,0.004011540571234207,0.5902503013610847,-0.18790174691358885,1.3684023496357582,0.20117427722374615,0.9793263254984232,-1.371634758328323,78.99546242346644,21.32481325349898,0.3890760241373375,5,-0.47749996185302734,-0.4825010299682617,-1.6500000953674316,-2.760000228881836,-2.489999771118164,3,-0.08473156228333312,2.608242881862514,23.38999938964844,1.2952974428821378,23.7549991607666,2.3538387501907128,23.19499969482422,-0.08473156228333312 7117,2008-05-30,23.71500015258789,23.90500068664551,23.29999923706055,23.90500068664551,398000.0,-0.005243288557044368,5.368418410881657,-0.33333444874249396,62.403123125609596,53.15536169505142,-0.3562574500788571,-0.5517910664594652,-0.9685841635624008,-2.722463524379666,20.24857528918408,0.6050014495849609,0.020046977726615012,0.49150028228759624,-0.1731412289539236,1.156141793529116,0.15917952666683632,0.8238210379083561,-1.1505367002944453,67.5799301509331,7.082483469941479,0.3323207556207596,5,-0.35249996185302734,-0.3575010299682617,-1.3262500762939453,-2.635000228881836,-1.6650009155273438,4,-0.07526881028576848,-1.8070163697447497,23.84000015258789,2.608242881862514,23.38999938964844,1.2952974428821378,23.7549991607666,-0.07526881028576848 7118,2008-06-02,23.524999618530273,23.70499992370605,23.10000038146973,23.584999084472656,301400.0,-0.008011829341560528,3.033314895700265,0.3157857752346475,56.53896236094225,54.3926974981052,-0.1236026986790435,-0.375116114897299,-0.7406378440774191,-2.4903126727075957,19.272653388680265,0.6149997711181605,0.02371075062021788,0.29774980545044016,-0.37308985852302,0.9685894694239003,-0.037670026536289924,0.6331696374371703,-0.8702039916849813,49.06539890336335,-11.203162132672297,0.3354198319867298,6,-0.14750003814697266,-0.16750049591064453,-0.9237494468688965,-2.4449996948242188,-1.715000152587887,0,-0.08012753493934377,5.368418410881657,23.71500015258789,-1.8070163697447497,23.84000015258789,2.608242881862514,23.38999938964844,-0.08012753493934377 7119,2008-06-03,23.4950008392334,23.729999542236328,23.26499938964844,23.65999984741211,255200.0,-0.0012751872383983676,2.0491973459573143,2.750007947356709,55.392825414144056,55.236101743333926,-0.03189991421684368,-0.32682611246152504,-0.689829177353424,-2.429246790314494,19.478702428184906,0.4650001525878871,0.08120348319505766,0.24550094604492045,-0.4300875824358634,0.9210894745257043,-0.09229331819546971,0.5832952102853106,-0.7552929683093694,46.26177387038582,-13.09465243159476,0.33779426424039166,6,0.02749919891357422,-0.13750171661376953,-0.8425006866455078,-2.4150009155273438,-1.845001220703125,1,-0.06660993735502585,3.033314895700265,23.524999618530273,5.368418410881657,23.71500015258789,-1.8070163697447497,23.84000015258789,-0.06660993735502585 7120,2008-06-04,23.63500022888184,23.70499992370605,23.274999618530273,23.354999542236328,613800.0,0.005958688429355652,1.0476201288822662,-1.6969840590935052,53.72929312089028,57.13634218766454,-0.1255281428979096,-0.42730160197520206,-0.795195985814015,-2.536091537028174,19.695886613819223,0.4300003051757777,0.13027182859407915,0.3465003013610861,-0.3232293003958979,1.0162299031180702,0.011635500482594097,0.6813651022395781,-0.8154748485237988,55.154662487538516,-1.6796058560879317,0.3348648008784918,6,-0.11250019073486683,-0.2775011062622106,-0.9050002098083532,-2.555000305175785,-1.8400001525878942,2,-0.07806216608789862,2.0491973459573143,23.4950008392334,3.033314895700265,23.524999618530273,5.368418410881657,23.71500015258789,-0.07806216608789862 7121,2008-06-05,23.90999984741211,23.934999465942386,23.584999084472656,23.649999618530273,363000.0,0.0116352703984417,1.2580708673528744,0.9285699688694101,63.97695348207014,58.41933331416793,-0.32759195802724506,-0.671767040997512,-1.0290744235336966,-2.7852617558150143,19.60633800031116,0.3500003814697301,0.2014596770158832,0.5802498817443862,-0.1366693322086796,1.297169095697452,0.22179027476785151,0.9387094887209209,-1.0154460081860996,97.00603042624107,37.51152337203451,0.35845960697653356,6,-0.3874998092651367,-0.5525007247924805,-1.179999828338623,-2.8299999237060547,-2.39999961853027,3,-0.10497700731493331,1.0476201288822662,23.63500022888184,2.0491973459573143,23.4950008392334,3.033314895700265,23.524999618530273,-0.10497700731493331 7122,2008-06-06,23.399999618530273,23.90500068664551,23.36000061035156,23.76000022888184,419200.0,-0.021329997161712022,-1.4772808059440028,-1.3846165132230632,53.06666368272267,58.524185090149366,0.166178719798161,-0.10492715098984462,-0.4743271779363454,-2.25516929525773,20.01130676962847,0.5499992370605504,0.23937552996593325,0.03074970245361186,-0.6012168963381122,0.6627163012453359,-0.2852335969422519,0.34673300184947564,-0.4349190279683697,35.92809173557452,-23.83758166941373,0.31598329939586245,6,0.13500022888183594,-0.04250049591064453,-0.4862499237060547,-2.192500114440918,-1.9200000762939453,4,-0.08760680643076457,1.2580708673528744,23.90999984741211,1.0476201288822662,23.63500022888184,2.0491973459573143,23.4950008392334,-0.08760680643076457 7123,2008-06-09,23.239999771118164,23.46999931335449,22.79999923706055,23.415000915527344,449200.0,-0.006837600428224233,3.701788905174039,0.48611346585851256,52.0942410991134,57.43412535400135,0.3723943580852165,0.09831120246136038,-0.2637469440590863,-2.076761647569075,20.29045461748576,0.6700000762939382,0.330203045720765,-0.15350017547607564,-0.7200602098136066,0.41305985886145535,-0.4367801926448429,0.12977984169269163,0.8299999237060547,38.76655905973582,-22.276474638201385,0.2832800171687657,6,0.19499969482421875,0.11749935150146484,-0.16874980926513672,-1.7100000381469727,-1.6849994659423828,0,-0.05120484276150927,-1.4772808059440028,23.399999618530273,1.2580708673528744,23.90999984741211,1.0476201288822662,23.63500022888184,-0.05120484276150927 7124,2008-06-10,23.334999084472656,23.57999992370605,23.084999084472656,23.125,268400.0,0.0040877501845999475,-2.413788113966985,-1.1999869211234755,51.06951885293766,57.12015131960472,0.2364141955910739,0.02881029928064649,-0.3268125864953433,-2.1562863320021464,20.245364229059533,0.4950008392333949,0.32305442669358087,-0.07375078201294016,-0.6149664180276737,0.4674648540017934,-0.34435860002030694,0.1968570359944266,0.7096006011962892,47.136540927323836,-13.5305768064446,0.2706078180073661,6,0.10000038146972656,-0.1724996566772461,-0.11749982833862305,-1.6999998092651367,-1.289999008178711,1,-0.0653524610397358,3.701788905174039,23.239999771118164,-1.4772808059440028,23.399999618530273,1.2580708673528744,23.90999984741211,-0.0653524610397358 7125,2008-06-11,22.88999938964844,23.48500061035156,22.88500022888184,23.21999931335449,340800.0,-0.01907005409399487,-2.5294322242605096,-1.571435059037205,45.96869742450358,54.915586506992625,0.6738977268351007,0.4828122184390864,0.13077877135156157,-1.6949692940139407,19.919641611081218,0.6000003814697195,0.33804527866744394,-0.508750438690182,-1.0812507524602673,0.06374987507990326,-0.7950005955752246,-0.22250028180513937,1.129708287048338,7.929527263316567,-51.90536112677993,0.286250156885043,6,0.47749996185302734,0.2725000381469691,0.40375041961669567,-1.039999961853031,-0.9049987792968821,2,-0.054172119011891895,-2.413788113966985,23.334999084472656,3.701788905174039,23.239999771118164,-1.4772808059440028,23.399999618530273,-0.054172119011891895 7126,2008-06-12,23.59499931335449,24.06999969482422,23.024999618530273,23.024999618530273,443400.0,0.03079947324178911,-2.6666688974849753,-1.7272722018322375,49.77628110324177,53.51260406006286,-0.07767913691951733,-0.2151016008105877,-0.5581745542259213,-2.368289483557678,19.347429048190484,1.1800003051757777,0.28029028437252634,0.18474950790404776,-0.3941012043385186,0.7636002201466141,-0.10467584821723719,0.4741748640253327,-0.7950000762939382,62.59840864103673,5.516539518785017,0.28942535612128334,6,-0.15999984741210582,-0.4324998855590785,-0.22874975204467418,-1.7449998855590785,-1.7699985504150355,3,-0.07628731889988927,-2.5294322242605096,22.88999938964844,-2.413788113966985,23.334999084472656,3.701788905174039,23.239999771118164,-0.07628731889988927 7127,2008-06-13,23.97500038146973,24.229999542236328,23.684999465942386,23.78000068664551,415800.0,0.0161051527515903,-1.8311535184194176,0.34210491092342704,58.80362267205438,53.76423298351976,-0.4659167659211114,-0.5413422796665017,-0.9070664075951278,-2.70793218546158,19.43928973303136,0.6350002288818395,0.2953900398265432,0.5130005836486866,-0.07384133000783777,1.099842497305211,0.21957962682042265,0.8064215404769506,-1.1496011352539064,82.16789466102574,22.82185882911955,0.293420956828263,6,-0.4600009918212926,-0.7325010299682653,-0.6087508201599157,-2.12500095367432,-1.495000839233402,4,-0.10281543747098698,-2.6666688974849753,23.59499931335449,-2.5294322242605096,22.88999938964844,-2.413788113966985,23.334999084472656,-0.10281543747098698 7128,2008-06-16,23.934999465942386,24.065000534057614,23.684999465942386,23.97500038146973,590200.0,-0.0016684427483163455,2.4545359966709865,-0.20513322117453733,52.30179427366118,53.42078507902166,-0.4041409739105646,-0.46492807623506494,-0.8348125270689266,-2.629870669551284,19.655535564933942,0.38000106811522727,0.21787497711305193,0.434749698638921,-0.1713638820974701,1.040863279375312,0.13169290827072544,0.7378064890071165,-1.0534162078857428,78.06689762850523,21.3865326479999,0.30305679036819544,6,-0.42000007629394887,-0.6925001144409215,-0.6325001716613805,-2.085000038146976,-1.6849994659423864,0,-0.10256945805239437,-1.8311535184194176,23.97500038146973,-2.6666688974849753,23.59499931335449,-2.5294322242605096,22.88999938964844,-0.10256945805239437 7129,2008-06-17,23.84000015258789,24.040000915527344,23.76499938964844,23.959999084472656,193800.0,-0.0039690543335784145,-1.0370448861950852,2.999904634751097,56.181330197735456,53.693233643115576,-0.28503107121515825,-0.32682877987241454,-0.7234734116262658,-2.4878755035552444,19.949865004340467,0.2750015258789027,0.1606884306855605,0.3017503738403313,-0.28851545769830267,0.8920162053789653,0.006617458071016102,0.5968832896096465,-0.9044802431640591,71.00374804833457,12.269591571382236,0.29513291576931633,6,-0.3250007629394531,-0.39750003814697266,-0.5762510299682617,-1.9900007247924805,-0.9300003051757812,1,-0.09584730842227229,2.4545359966709865,23.934999465942386,-1.8311535184194176,23.97500038146973,-2.6666688974849753,23.59499931335449,-0.09584730842227229 7130,2008-06-18,23.55500030517578,23.770000457763672,23.125,23.770000457763672,548600.0,-0.01195469150956241,5.0,1.7916838859395365,45.899280970415504,51.68460336404284,-0.014050126134858232,-0.01918483519732206,-0.419789307434435,-2.1519504698144374,19.302035672913085,0.7150001525878906,0.1378922387339827,0.0017504692077636719,-0.5732579892483152,0.5767589276638425,-0.2857537600202775,0.28925469843580487,-0.5677012104394485,43.98346225744618,-11.684310857684359,0.2875042292280399,6,-0.04000091552734375,-0.11250019073486328,-0.29125118255615234,-1.705000877380371,-0.6949996948242223,2,-0.06410529438838686,-1.0370448861950852,23.84000015258789,2.4545359966709865,23.934999465942386,-1.8311535184194176,23.97500038146973,-0.06410529438838686 7131,2008-06-19,22.71500015258789,23.63500022888184,22.6200008392334,23.4950008392334,698000.0,-0.03566122444088082,-1.0927837281416781,3.627907595677862,38.066821864504455,50.0179542731297,0.7136622161641775,0.8228355455113494,0.4390296448534343,-1.269065125153766,18.4799511292567,1.014999389648441,0.1007409779622428,-0.8127496719360359,-1.4859079422584784,-0.1395914016135933,-1.1493288070972554,-0.47617053677481636,1.5149993896484375,5.900583222663585,-46.26679553681346,0.3365791351612205,6,0.7100000381469727,0.7100000381469727,0.5487489700317383,-0.8650007247924805,-0.07999992370605113,3,-0.032137333802886414,5.0,23.55500030517578,-1.0370448861950852,23.84000015258789,2.4545359966709865,23.934999465942386,-0.032137333802886414 7132,2008-06-20,22.045000076293945,22.6200008392334,21.68000030517578,22.59000015258789,1040200.0,-0.029495930961621064,2.1074323365752927,0.6987174314394357,34.154174277004316,48.024613515117586,1.3088858424169985,1.4431768427879632,1.1185168062576736,-0.5581236274404375,18.049463855416906,1.0349998474121094,0.04030175719766049,-1.404249763488771,-2.3468234049953907,-0.46167612198215124,-1.8755365842420808,-0.9329629427354611,2.1527994918823232,15.303972163109107,-35.71678808890414,0.4712868207533099,6,0.9099998474121094,0.9099998474121094,1.2187490463256836,-0.19500064849853516,0.9899997711181641,4,-0.009979556025997427,-1.0927837281416781,22.71500015258789,5.0,23.55500030517578,-1.0370448861950852,23.84000015258789,-0.009979556025997427 7133,2008-06-23,22.40999984741211,22.584999084472656,22.059999465942386,22.25,648000.0,0.01655703197346159,1.0588288092869345,-0.2935776605759842,39.16082743503295,46.701425579794844,0.9094025163423929,1.0712763648543273,0.7840435623128386,-0.8808413937611377,18.228694974743878,0.5399990081787109,-0.08418654158525385,-1.0,-2.0467694918737216,0.04676949187372159,-1.5233847459368626,-0.47661525406313743,1.6870877502441388,30.93217599327579,-19.835858172609903,0.5233847459368616,6,0.5450000762939453,0.5450000762939453,0.6549997329711914,-0.5600004196166992,0.6450004577636719,0,0.003123591936672998,2.1074323365752927,22.045000076293945,-1.0927837281416781,22.71500015258789,5.0,23.55500030517578,0.003123591936672998 7134,2008-06-24,21.825000762939453,22.21500015258789,21.81999969482422,22.174999237060547,488200.0,-0.026104376994907086,-1.1944432670707412,-2.1874925494122976,33.39449682557621,45.30429217991402,1.405484805303871,1.5855638816524724,1.3795385084371716,-0.2625204711357796,18.009478366686444,0.5900001525878906,-0.14767478495999597,-1.4884991645812988,-2.737638079286075,-0.2393602498765226,-2.113068621933685,-0.8639297072289125,2.175403343017578,6.937820439109952,-41.48767530699783,0.6245694573523873,6,1.1299991607666016,1.1299991607666016,1.2399988174438477,0.02499866485595703,1.1349983215332031,1,0.019473045690895363,1.0588288092869345,22.40999984741211,2.1074323365752927,22.045000076293945,-1.0927837281416781,22.71500015258789,0.019473045690895363 7135,2008-06-25,22.15999984741211,22.23500061035156,21.80500030517578,21.924999237060547,502800.0,0.015349327503415777,1.2337554247666835,-0.671433242506812,34.11977737669213,43.56468065474184,1.0683991635026722,1.2160385028022382,1.0623682105844274,-0.566781409473073,17.867910559846294,0.4300003051757777,-0.19243665681007371,-1.0920001029968276,-2.4422997545363074,0.25829954854265225,-1.7671499287665675,-0.4168502772270877,1.7475881065136711,24.55240721065613,-16.995653153170377,0.6751498257697408,6,0.7950000762939453,0.7950000762939453,0.9099998474121094,-0.3100004196166992,0.9300003051757812,2,0.03384476557600635,-1.1944432670707412,21.825000762939453,1.0588288092869345,22.40999984741211,2.1074323365752927,22.045000076293945,0.03384476557600635 7136,2008-06-26,21.81999969482422,22.065000534057614,21.549999237060547,21.790000915527344,612200.0,-0.015342967280191355,-1.0196044699088824,0.1276540484384131,35.20598836231207,40.9427212869927,1.2629498815601572,1.4724386488883923,1.3971099817642028,-0.19243897745976213,17.569789525301374,0.6100006103515625,-0.2532715715798126,-1.3310002326965318,-2.7936279227958565,0.1316274574027929,-2.062314077746194,-0.5996863876468694,1.998484753151562,25.233649857662094,-16.322001212066546,0.7313138450496623,6,0.9875001907348633,1.0699996948242188,1.28125,0.029999732971191406,1.1350002288818324,3,0.04766273740022253,1.2337554247666835,22.15999984741211,-1.1944432670707412,21.825000762939453,1.0588288092869345,22.40999984741211,0.04766273740022253 7137,2008-06-27,21.93000030517578,22.290000915527344,21.55500030517578,21.84499931335449,577400.0,0.005041274605409596,-1.210531448353798,2.833481688708155,37.61815017434756,39.311205275957846,0.9301780488165363,1.2878841817700817,1.2970442687350818,-0.26176003039579854,17.086784895866714,0.7350006103515625,-0.2566715695463593,-1.1317496299743652,-2.6655794744035397,0.40208021445480924,-1.8986645521889507,-0.3648347077597798,1.7523750301450853,36.71508445777848,-4.9788353187154755,0.7669149222145866,6,0.8649997711181641,0.9599990844726562,1.263749122619629,-0.0800008773803711,3.6649990081787074,4,0.032147738891716626,-1.0196044699088824,21.81999969482422,1.2337554247666835,22.15999984741211,-1.1944432670707412,21.825000762939453,0.032147738891716626 7138,2008-06-30,21.63999938964844,22.13500022888184,21.520000457763672,21.895000457763672,420000.0,-0.013223935772536,-1.4848529219102955,-2.9999775608659833,34.54877387228244,36.907587906463064,0.9615108681760987,1.5066727390490335,1.5607712248416945,0.07028168242963773,17.04581306781438,0.6149997711181676,-0.3456202586881254,-1.327500534057613,-2.969330354826017,0.31432928671079097,-2.1484154444418166,-0.5065856236734092,1.9144333797768063,15.58426760333163,-24.37107376750695,0.8209149103842027,6,1.0050010681152308,1.235000610351559,1.6537504196166957,0.2100000381469691,2.44000053405761,0,0.06446397860948982,-1.210531448353798,21.93000030517578,-1.0196044699088824,21.81999969482422,1.2337554247666835,22.15999984741211,0.06446397860948982 7139,2008-07-01,21.93000030517578,21.94499969482422,21.18000030517578,21.40999984741211,485000.0,0.013401151742456374,1.7818198211944873,-2.0392089398178213,40.99438316437972,36.36259926134798,0.41581119812235556,1.1525038148464155,1.2590913075649013,-0.16949778503141033,17.113199323998774,0.7649993896484375,-0.5195757184180749,-0.959249591827394,-2.6438430252530587,0.7253438415982707,-1.8015463085402246,-0.11695287511456343,1.4616778793165395,67.56753041446147,22.58785259941623,0.8422967167128317,7,0.47749996185302734,0.7749996185302734,1.3637495040893555,-0.0800008773803711,1.9300003051757777,1,0.051299588889403,-1.4848529219102955,21.63999938964844,-1.210531448353798,21.93000030517578,-1.0196044699088824,21.81999969482422,0.051299588889403 7140,2008-07-02,21.790000915527344,22.084999084472656,21.6200008392334,21.899999618530273,485400.0,-0.006383921007761972,-1.0666641235286887,-0.2115357810952573,31.059833090028093,35.584044953072826,0.31191766575456725,1.2091891287815315,1.3903797704754055,0.014989988120088782,17.074423864089738,0.4649982452392578,-0.6740178086539785,-1.0069990158081055,-2.7214462990413963,0.7074482674251854,-1.864222657424751,-0.14977537419146003,1.3805094810333216,54.954979723692354,11.699820160902789,0.8572236416166459,7,0.1099996566772461,0.9149990081787109,1.5287489891052246,0.059998512268066406,2.9599990844726562,2,0.05369426892091522,1.7818198211944873,21.93000030517578,-1.4848529219102955,21.63999938964844,-1.210531448353798,21.93000030517578,0.05369426892091522 7141,2008-07-03,21.399999618530273,21.799999237060547,21.26499938964844,21.75,229400.0,-0.01789817717351072,1.3777831466246044,3.1818591666522167,23.036649842059532,34.34876446030119,0.5540321208774444,1.477245080316962,1.7677646268799272,0.44439022069023437,16.82779735559372,0.5349998474121058,-0.8662002121619246,-1.2715003013610833,-3.010202241044226,0.4672016383220594,-2.1408512712026564,-0.40214933151951016,1.571459768891902,19.81974706165372,-17.748451473786496,0.8693509698415722,7,0.4825000762939453,1.3050003051757812,1.918750286102295,0.5900001525878906,3.3299999237060547,3,0.07897198898051583,-1.0666641235286887,21.790000915527344,1.7818198211944873,21.93000030517578,-1.4848529219102955,21.63999938964844,0.07897198898051583 7142,2008-07-07,21.350000381469727,21.59000015258789,21.145000457763672,21.59000015258789,493000.0,-0.002336412988402703,2.708334326745027,0.6857128843984501,22.98851445240153,32.55184079556436,0.5532591617983762,1.4395978814319612,1.789638052529984,0.5344564837438881,17.169877104110533,0.44499969482421875,-1.0116256796520524,-1.2189995765686028,-3.0175472621403863,0.5795481090031807,-2.1182734193544945,-0.3197257337827111,1.4423130977278085,20.707067787956653,-11.253419887038945,0.899273842785891,7,0.36750030517578125,1.3374996185302734,2.0099992752075195,0.6399993896484375,3.3750000000000036,0,0.07517562124398602,1.3777831466246044,21.399999618530273,-1.0666641235286887,21.790000915527344,1.7818198211944873,21.93000030517578,0.07517562124398602 7143,2008-07-08,22.049999237060547,22.170000076293945,21.26000022888184,21.34000015258789,560600.0,0.032786831057781685,-1.0919562405454675,-2.9583323399216397,33.39516587919225,32.55191513485504,-0.2270531212571285,0.6807800225553748,1.0724525070438133,-0.11860302162371994,18.298659188696984,0.9099998474121058,-1.0449552691279962,-0.4595006942749009,-2.2432573084095644,1.3242559198597625,-1.3513790013422309,0.43237761279242903,0.544636679564924,88.29259669330753,58.73978454847216,0.8918783070673314,7,-0.33249855041503906,0.6375007629394531,1.3100004196166992,0.33750057220458984,2.690000534057617,1,0.1607709840794771,2.708334326745027,21.350000381469727,1.3777831466246044,21.399999618530273,-1.0666641235286887,21.790000915527344,0.1607709840794771 7144,2008-07-09,21.809999465942386,22.18000030517578,21.80500030517578,22.0049991607666,618400.0,-0.010884343737970759,-2.6585719868252107,-0.27464781165041785,33.67632307385419,32.50264243453971,0.011840042192073241,0.8439420866675711,1.2843853239579204,0.17308538079834435,19.28537321306077,0.375,-1.0071760047310079,-0.6232504844665492,-2.3887122391929303,1.142211270259832,-1.5059813618297397,0.2594803928966414,0.6106801956196684,64.25112137373384,35.01493348143175,0.8827308773631906,7,-0.09249877929687855,0.8775005340576136,1.5574998855590785,0.9925003051757777,3.220001220703125,2,0.10408072046532624,-1.0919562405454675,22.049999237060547,2.708334326745027,21.350000381469727,1.3777831466246044,21.399999618530273,0.10408072046532624 7145,2008-07-10,21.649999618530273,21.989999771118164,21.424999237060547,21.825000762939453,505000.0,-0.0073360775483723994,1.2376295960568806,0.8974431707030955,38.58520085223543,32.878110488975636,0.10268711810747533,0.9552576650697944,1.415008647484278,0.380855429190877,20.901269789746692,0.5650005340576172,-1.027462506318635,-0.7212503433227546,-2.5061603835551267,1.0636596969096175,-1.6137053634389424,0.1712046767934332,0.6175985385759759,48.792196639380215,15.91830884001552,0.8924550201161865,7,0.06750106811523438,1.0375003814697266,1.7899999618530273,1.192500114440918,3.815000534057617,3,0.10207856955016958,-2.6585719868252107,21.809999465942386,-1.0919562405454675,22.049999237060547,2.708334326745027,21.350000381469727,0.10207856955016958 7146,2008-07-11,21.795000076293945,21.815000534057614,21.32999992370605,21.420000076293945,524600.0,0.006697480846122872,1.3373471826455037,-2.1428431297751525,46.980675883369756,33.91839112331144,-0.05166566156852426,0.7046176384652902,1.2426780633065775,0.2821590766666269,21.65329951630674,0.4850006103515625,-0.9568169510769131,-0.4862499237060547,-2.1910755754380737,1.2185757280259644,-1.3386627495720624,0.36616290215995306,0.38500022888183594,62.80190476892514,26.561053494436436,0.852412825866009,7,-0.13249969482421875,0.8924999237060547,1.6449995040893555,1.047499656677246,2.854999542236328,4,0.1355815514274834,1.2376295960568806,21.649999618530273,-2.6585719868252107,21.809999465942386,-1.0919562405454675,22.049999237060547,0.1355815514274834 7147,2008-07-14,21.51000022888184,22.13500022888184,21.46500015258789,21.93000030517578,392800.0,-0.013076386621447833,-1.6274501004162645,-1.1200002034505114,38.91625939756904,34.40366729278772,0.18717534559954174,0.8384657410886511,1.4711658100316853,0.6074058722975657,21.96744541042112,0.6700000762939489,-0.921463085399516,-0.647999763488766,-2.1854460025436815,0.8894464755661495,-1.4167228830162237,0.12072335603869178,-0.3649997711181676,27.17391078999482,-9.336166789452335,0.768723119527458,7,0.15250015258788707,1.1774997711181605,1.9299993515014613,1.332499504089352,2.9699993133544886,0,0.14969778145473667,1.3373471826455037,21.795000076293945,1.2376295960568806,21.649999618530273,-2.6585719868252107,21.809999465942386,0.14969778145473667 7148,2008-07-15,21.479999542236328,21.725000381469727,21.1299991607666,21.2450008392334,710600.0,-0.0013947320467820878,-1.5591336983941426,-0.5595206197973717,45.07844342985257,34.85745176672915,0.2146678914284479,0.7115976978808725,1.4686085539885383,0.6532982564040353,22.455789672242645,0.595001220703125,-0.8724432688471069,-0.5552504539489753,-1.8714151937147108,0.7609142858167601,-1.2133328238318448,0.10283191593389418,0.6550006866455114,33.33333333333333,-6.6316837480116675,0.6580823698828686,7,0.17500019073486328,1.1999998092651367,1.966249942779541,1.3625001907348633,2.5550003051757812,1,0.15107080579088117,-1.6274501004162645,21.51000022888184,1.3373471826455037,21.795000076293945,1.2376295960568806,21.649999618530273,0.15107080579088117 7149,2008-07-16,21.55500030517578,21.78499984741211,21.36000061035156,21.56999969482422,389600.0,0.003491655704739527,-1.09876799035489,-0.06382754226626734,40.67798104526141,35.926134872866186,0.09038421230569682,0.4813102401016067,1.3741453071603758,0.6037282471116896,22.926310003645966,0.4249992370605504,-0.8466504318251395,-0.365999698638916,-1.3858893860698807,0.6538899887920486,-0.8759445423544001,0.14394514507656808,0.5799999237060582,42.28862614108657,0.35856728717795505,0.5099448437154827,7,0.09999942779541016,1.1249990463256836,1.8412489891052246,1.2874994277954102,2.5100002288818324,2,0.1477615133773671,-1.5591336983941426,21.479999542236328,-1.6274501004162645,21.51000022888184,1.3373471826455037,21.795000076293945,0.1477615133773671 7150,2008-07-17,22.045000076293945,22.125,21.43000030517578,21.55500030517578,422400.0,0.022732533712862324,1.1384618544721483,-32.667980671414035,53.31369992230159,39.29025154844864,-0.4019045565657713,-0.13451174146073797,0.8762620028240491,0.13284611225662957,24.50154236172167,0.6949996948242188,-0.7616788596701376,0.19950008392333984,-0.47675043452357,0.8757506023702497,-0.1386251753001133,0.537625343146793,-0.9150009155273438,91.04477045415693,45.061093936604045,0.3381252592234543,7,-0.3900003433227539,0.6349992752075195,1.2537493705749512,0.8799991607666016,2.504999160766605,3,0.13540488092633218,-1.09876799035489,21.55500030517578,-1.5591336983941426,21.479999542236328,-1.6274501004162645,21.51000022888184,0.13540488092633218 7151,2008-07-18,21.98500061035156,22.9950008392334,21.799999237060547,21.9950008392334,765400.0,-0.002721681366964823,-5.289432869382777,-0.020408639904094816,50.82212683265055,42.38287514625409,-0.27959879610461513,-0.13913989852388298,0.9201034880393912,0.2129261020516644,25.15156772923945,1.1950016021728516,-0.7431806213322503,0.17600059509276988,-0.36864415726556743,0.7206453474511072,-0.09632178108639877,0.44832297127193854,-0.8351014328002897,45.84454048791245,-1.2573717882234163,0.2723223761791686,7,0.07749938964844105,0.6949987411499059,1.2799987792968786,1.0399990081787145,2.0450000762939524,4,0.1582897177904914,1.1384618544721483,22.045000076293945,-1.09876799035489,21.55500030517578,-1.5591336983941426,21.479999542236328,0.1582897177904914 7152,2008-07-21,21.825000762939453,22.0,21.665000915527344,21.96999931335449,297200.0,-0.0072776821910466305,2.268284967295937,14.499523173749978,52.87715963469079,44.547541119087256,-0.05043851399636878,0.003724010967744107,1.0770659632893143,0.37375805337177326,24.512557859060376,0.33499908447265625,-0.6645358214651012,0.027000713348389382,-0.5063442554966322,0.560345682193411,-0.2396717710741214,0.2936731977709002,-0.601297518920898,37.26546791873168,-13.252191710181371,0.2666724844225106,7,0.23749923706054688,0.8549985885620117,1.4737486839294434,1.3449983596801758,2.6449985504150355,0,0.12943866010707716,-5.289432869382777,21.98500061035156,1.1384618544721483,22.045000076293945,-1.09876799035489,21.55500030517578,0.12943866010707716 7153,2008-07-22,22.479999542236328,22.5,21.76000022888184,21.76000022888184,1138000.0,0.030011397773195725,-1.0555568801044908,-4.965562147301501,57.6815578465063,47.214789427159715,-0.7130076247007011,-0.6806594438049984,0.4219038790103937,-0.27347779925774063,24.09111834837743,0.7399997711181605,-0.4863538112539345,0.6784995079040534,0.12761416830394623,1.2293848475041607,0.40305683810399984,0.953942177704107,-1.1854443944091777,68.50145413439638,19.30850568836746,0.2754426698000528,7,-0.4174995422363281,0.11750030517578125,0.898749828338623,0.6899995803833008,2.0600013732910156,1,0.08896797334191753,2.268284967295937,21.825000762939453,-5.289432869382777,21.98500061035156,1.1384618544721483,22.045000076293945,0.08896797334191753 7154,2008-07-23,22.25,22.489999771118164,22.1299991607666,22.479999542236328,430400.0,-0.010231296571167392,1.8800048828125,-0.3194441133072148,56.26702062640062,49.17943606873362,-0.46268679426810166,-0.43973282549715975,0.640198657000667,-0.018372212827113543,23.365508677798033,0.3600006103515625,-0.2979588581054564,0.4272500038146987,-0.1590987948347511,1.0135988024641485,0.13407560448997558,0.7204244031394218,-0.8874270245166009,52.39612875391067,3.7696100575697358,0.2931743993247246,7,-0.1875,0.33500003814697266,1.1287493705749512,0.9199991226196289,2.7999992370605504,2,0.0802247122432409,-1.0555568801044908,22.479999542236328,2.268284967295937,21.825000762939453,-5.289432869382777,21.98500061035156,0.0802247122432409 7155,2008-07-24,22.90999984741211,22.9950008392334,22.290000915527344,22.354999542236328,653200.0,0.029662914490431902,-1.058401274169117,-2.4130496077488264,69.16245540842709,51.64407823818444,-1.0338835608893575,-1.0969023687062496,-0.02601228369906039,-0.6436646122650167,22.876494692881206,0.7450008392333984,-0.1867081957243819,1.0497498512268066,0.29954663429378314,1.7999530681598301,0.6746482427602949,1.4248514596933184,-1.4821297573787113,93.60894761674624,39.630912523949505,0.3751016084665112,7,-0.8474998474121094,-0.46000003814697266,0.5687499046325684,0.25999927520751953,1.495000839233402,3,0.050414696391889,1.8800048828125,22.25,-1.0555568801044908,22.479999542236328,2.268284967295937,21.825000762939453,0.050414696391889 7156,2008-07-25,22.86000061035156,23.145000457763672,22.55500030517578,22.88999938964844,474800.0,-0.0021824197902035047,1.1851820455219768,-0.054051824867701305,69.16245540842704,55.004766683835335,-0.91293143331065,-1.017143437296646,0.00820138927770131,-0.558816460689453,22.124378617900113,0.5900001525878906,-0.05467584084098576,0.947750568389889,0.07511098819770723,1.8203901485820708,0.5114307782937964,1.3840703584859817,-1.3694452903501606,80.74324759712637,21.624866589315374,0.4363197900960916,7,-0.7225008010864222,-0.4775009155273402,0.6187491416931188,0.30999851226806996,2.0100002288818395,4,0.07392819691980757,-1.058401274169117,22.90999984741211,1.8800048828125,22.25,-1.0555568801044908,22.479999542236328,0.07392819691980757 7157,2008-07-28,22.63500022888184,22.790000915527344,22.3700008392334,22.72500038146973,382400.0,-0.009842536109462507,2.8181613261202507,3.000127161749035,58.44157702857508,56.489559305915606,-0.5716866672403675,-0.7764259063039347,0.22817731030877297,-0.2980056970915399,21.695508613293672,0.4899997711181605,0.04981552557305591,0.6875001907348661,-0.24318441767679033,1.6181847991465226,0.22215788652903967,1.1528424949406926,-1.0451782006147035,63.176884866396264,7.428749102074647,0.46534230420582756,7,-0.3824996948242223,-0.49750041961670277,0.7899999618530238,0.5349988937377894,2.034999847412106,0,0.06163023828838665,1.1851820455219768,22.86000061035156,-1.058401274169117,22.90999984741211,1.8800048828125,22.25,0.06163023828838665 7158,2008-07-29,23.03499984741211,23.239999771118164,22.520000457763672,22.67499923706055,432400.0,0.017671730262228014,-1.1492575553986655,-3.9999999999999605,66.89656587617326,59.402735398239145,-0.8134565496559745,-1.1241951066912605,-0.17971703873054423,-0.6512823293068877,21.39427623889734,0.7199993133544922,0.10974691359437472,1.0177497863769531,-0.018957918869240586,2.054457491623147,0.49939593375385627,1.53610363900005,-1.3518671133751816,81.53154856003849,25.74946639526229,0.5183538526230964,7,-0.6999998092651367,-0.8500003814697266,-0.07999992370605469,0.034999847412109375,1.114999771118164,1,0.0622964825460417,2.8181613261202507,22.63500022888184,1.1851820455219768,22.86000061035156,-1.058401274169117,22.90999984741211,0.0622964825460417 7159,2008-07-30,23.05500030517578,23.420000076293945,22.709999084472656,23.165000915527344,692800.0,0.0008682638548365151,1.290329725772016,-0.3055567329292617,70.15783657874621,61.27430613784411,-0.6686182305392911,-1.1126374779773478,-0.20464117435957263,-0.6269230720705465,20.726396304267343,0.7100009918212891,0.24072794926060226,0.9815002441406264,-0.15276561287614143,2.1157661011573943,0.41436731563224427,1.5486331726490086,-1.2473182081723557,67.69911130991062,10.577099750254057,0.5671329285083836,7,-0.5124998092651367,-0.7800006866455078,-0.10000038146972656,0.0149993896484375,1.2049999237060582,2,0.06441121625221502,-1.1492575553986655,23.03499984741211,2.8181613261202507,22.63500022888184,1.1851820455219768,22.86000061035156,0.06441121625221502 7160,2008-07-31,22.959999084472656,23.34499931335449,22.75,22.8700008392334,507800.0,-0.004120634111715815,-2.6060572782706486,-0.8181613261201276,66.95777568132894,63.067156009919486,-0.4807287407848442,-0.9755032271180255,-0.12141068117486498,-0.48167653447233505,20.33702980628792,0.5949993133544886,0.34885198620131064,0.8279991149902344,-0.363922763468576,2.0199209934490447,0.23203817576082741,1.4239600542196413,-0.9910851895401791,56.190349898819626,-0.20438657124127957,0.5959609392294056,7,-0.4174985885620117,-0.6849994659423828,-0.0049991607666015625,0.1100006103515625,2.090000152587894,3,0.09102788484000057,1.290329725772016,23.05500030517578,-1.1492575553986655,23.03499984741211,2.8181613261202507,22.63500022888184,0.09102788484000057 7161,2008-08-01,23.09000015258789,23.26499938964844,22.684999465942386,22.97500038146973,257400.0,0.0056620676523959634,1.4946327417111678,1.277800148352191,74.08535964853617,65.42362267812452,-0.4889166978956574,-1.0249517844657774,-0.2609474416617559,-0.5655152156461227,19.44544892901773,0.5799999237060547,0.4826612064828204,0.8735001564025886,-0.339356769028317,2.086357081833494,0.2670716936871358,1.4799286191180414,-0.9759776395192681,68.57141300122433,8.13012043338425,0.6064284627154527,8,-0.5,-0.8150005340576172,-0.13500022888183594,-0.020000457763671875,1.7700004577636683,4,0.05695108381843106,-2.6060572782706486,22.959999084472656,1.290329725772016,23.05500030517578,-1.1492575553986655,23.03499984741211,0.05695108381843106 7162,2008-08-04,22.95499992370605,23.795000076293945,22.76000022888184,23.03000068664551,1087000.0,-0.005846696751394709,-3.4516107861555776,-0.6521818453220928,71.78730105960673,66.99092747958014,-0.197543195824899,-0.80480666135254,-0.14982099447800934,-0.38011833494882197,18.586674635089878,1.0349998474121058,0.5347510612021686,0.6582499504089334,-0.5252429630116211,1.841742863829488,0.06650349369865438,1.2499964071192124,-0.7103796543148952,34.11761537966693,-28.52360036743469,0.591746456710278,8,0.007499694824222303,-0.4925003051757777,-0.10625028610229137,0.04999923706055043,2.020000457763679,0,0.083424130772908,1.4946327417111678,23.09000015258789,-2.6060572782706486,22.959999084472656,1.290329725772016,23.05500030517578,0.083424130772908 7163,2008-08-05,25.59499931335449,25.76000022888184,23.190000534057614,24.0,1637200.0,0.11500759740460986,1.6701279656776509,-21.26644117796447,83.94957802708306,70.06676719076707,-2.6252893347099047,-3.3366795903154234,-2.769969438602743,-2.9665518528106993,19.489192561503515,2.8050003051757884,0.6772740201766183,3.1209993362426722,1.237982438989821,5.004016233495523,2.1794908876162467,4.062507784869098,-3.1643334671349983,94.63411789954735,28.203191182730237,0.9415084486264265,8,-1.5699987411498988,-2.14999961853027,-2.7524995803832972,-2.590000152587887,-0.8499984741210902,1,-0.03613984222995914,-3.4516107861555776,22.95499992370605,1.4946327417111678,23.09000015258789,-2.6060572782706486,22.959999084472656,-0.03613984222995914 7164,2008-08-06,24.07999992370605,25.47500038146973,23.60000038146973,25.31999969482422,845400.0,-0.05919122603210891,1.4193530524323488,-0.7774296582675566,64.5878157175406,69.55847389177967,-0.9201714395655181,-1.7316820519007372,-1.2703674638068811,-1.4014622951738183,20.460587719252068,1.9949989318847585,0.8034978413871023,1.4924999237060526,-0.4928686123374142,3.4778684597495193,0.4998156556843192,2.485184191727786,-1.3199996948242116,45.365857289419225,-17.21002232602052,0.9926842680217342,8,-0.014999389648433947,-0.6350002288818324,-1.3199996948242152,-1.090000152587887,0.0699996948242223,2,0.002906964079983698,1.6701279656776509,25.59499931335449,-3.4516107861555776,22.95499992370605,1.4946327417111678,23.09000015258789,0.002906964079983698 7165,2008-08-07,23.86000061035156,24.06999969482422,23.364999771118164,23.97500038146973,485800.0,-0.009136184138352488,3.622974603988568,0.09274176802022337,63.139456489718505,68.88925178970095,-0.6160245189043714,-1.4099127953411816,-1.0568726040641216,-1.130227502580162,20.819521665906983,0.7150001525878871,0.8644806084968444,1.162000560760493,-0.8495013490454149,3.173502470566401,0.1562496058575391,2.167751515663447,-0.6800003814697178,38.21140984973175,-25.386974148513254,1.0057509549029549,8,0.20499992370605824,-0.4150009155273402,-1.3037505149841273,-1.0400009155273402,-0.06500053405761363,3,0.016764442929508627,1.4193530524323488,24.07999992370605,1.6701279656776509,25.59499931335449,-3.4516107861555776,22.95499992370605,0.016764442929508627 7166,2008-08-08,24.75,24.875,23.71500015258789,23.90999984741211,683600.0,0.03730089551055249,1.1284397890367717,-7.30436369064357,68.59504152273638,70.01741451127444,-1.351900348748618,-2.1788930796506207,-1.9576757734913173,-1.9840532688639776,21.257991961740867,1.1599998474121094,0.9812691206520121,1.9042499542236335,-0.25654221531559074,4.065042123762858,0.8238538694540196,2.9846460389932474,-1.385000228881836,66.33332570393868,-0.571375137039567,1.0803960847696128,8,-0.6099996566772461,-1.3050003051757812,-2.4474997520446777,-1.9300003051757812,0.059999465942386365,4,0.012121181295375871,3.622974603988568,23.86000061035156,1.4193530524323488,24.07999992370605,1.6701279656776509,25.59499931335449,0.012121181295375871 7167,2008-08-11,24.729999542236328,24.78000068664551,24.46999931335449,24.649999618530273,507600.0,-0.0008080993035827211,2.444417365136158,0.09523798711177515,65.56016696028757,69.86892574284269,-1.121399383498634,-2.0082537288538447,-1.944904512970794,-1.9319393546622514,22.395920267541005,0.31000137329102273,0.9940236364444246,1.7232495307922377,-0.49749511020216985,3.9439941717866454,0.6128772102950322,2.8336218512894433,-1.364999771118164,59.922147511540544,-6.500476226910706,1.110372320497204,8,-0.5074996948242152,-1.2849998474121094,-2.4362497329711914,-1.9099998474121094,-0.6749992370605469,0,0.005256816438399037,1.1284397890367717,24.75,3.622974603988568,23.86000061035156,1.4193530524323488,24.07999992370605,0.005256816438399037 7168,2008-08-12,24.72500038146973,24.97500038146973,24.51000022888184,24.645000457763672,353800.0,-0.00020214965059173196,-1.6571408330200375,1.0000000000000444,67.66595773009969,69.59205031521529,-0.9515263654845221,-1.8421293004159232,-1.941216468293252,-1.9005973187504672,23.186681510681716,0.4650001525878906,1.0179412208653247,1.5560003280639698,-0.6692387686784151,3.7812394248063548,0.44338077969277734,2.6686198764351623,-1.0247005462646506,64.45498658528655,-3.5873206356570364,1.1126195483711931,8,-0.5025005340576172,-1.2800006866455114,-2.522500038146976,-1.922500610351566,0.029998779296871447,1,0.010111223302037287,2.444417365136158,24.729999542236328,1.1284397890367717,24.75,3.622974603988568,23.86000061035156,0.010111223302037287 7169,2008-08-13,24.739999771118164,24.85000038146973,24.34499931335449,24.67499923706055,396400.0,0.000606648712518254,2.54384532501686,0.8125074505876219,64.38679478693925,69.30638577139422,-0.7849149300428344,-1.6930876103228343,-1.956412613906032,-1.8976012717351836,24.03192283184233,0.5050010681152415,1.1274339183237245,1.4117497444152818,-0.7828060444596012,3.606305533290165,0.31447184997784206,2.5090276388527215,-0.7513418807983392,85.40369433150398,19.744620644667876,1.097277894437441,8,-0.5174999237060511,-1.2950000762939453,-2.53749942779541,-1.9375,1.090000152587887,2,0.0002021450348221876,-1.6571408330200375,24.72500038146973,2.444417365136158,24.729999542236328,1.1284397890367717,24.75,0.0002021450348221876 7170,2008-08-14,25.03000068664551,25.13999938964844,24.70000076293945,24.70000076293945,500200.0,0.011721944955953356,-1.6666589602057482,5.076880190146811,66.43939356720709,68.45683398457987,-0.838594175876274,-1.8424573703123173,-2.247757795381329,-2.1619097105661567,25.685355993200904,0.4399986267089915,1.1867280082278953,1.552500629425051,-0.6802729686387465,3.7852742274888485,0.43611383039315044,2.6688874284569515,-0.793354868927004,92.28078863888854,27.351226485905514,1.1163867990318992,8,-0.7700004577636719,-1.5850009918212926,-2.8275003433227575,-2.2275009155273473,0.18499946594237926,3,-0.03515785233616686,2.54384532501686,24.739999771118164,-1.6571408330200375,24.72500038146973,2.444417365136158,24.729999542236328,-0.03515785233616686 7171,2008-08-15,25.46500015258789,25.73500061035156,25.07500076293945,25.45000076293945,549000.0,0.01737912321250823,1.3783765207231042,0.04545270641274857,70.77826832336198,68.34471923610823,-1.0071875558653147,-2.111641390578839,-2.68793992732812,-2.5671489933613287,28.35626474043344,0.7049999237060476,1.2556511516681077,1.8135001182556145,-0.47133097790812073,4.09833121441935,0.6710845701737469,2.955915666337482,-1.120000839233402,80.57552476051845,14.78710041842298,1.142415548081868,8,-0.9899997711181641,-2.020000457763672,-3.2624998092651367,-2.6625003814697266,-0.8299999237060511,4,-0.06558021073187514,-1.6666589602057482,25.03000068664551,2.54384532501686,24.739999771118164,-1.6571408330200375,24.72500038146973,-0.06558021073187514 7172,2008-08-18,24.649999618530273,25.42499923706055,24.3700008392334,25.415000915527344,444000.0,-0.03200473313073171,1.6879010605857974,-51.002161749733595,61.17646841417631,65.81437372356304,0.08217531599969519,-1.1321957561613587,-1.8712579448933333,-1.7225141957815815,30.93080572580008,1.0949993133544922,1.339876900068088,0.8572496414184556,-1.2977456967142729,3.012244979551184,-0.22024802764790863,1.9347473104848198,1.110000610351566,21.942447523948434,-40.12560806143989,1.0774976690663642,8,-0.09999942779541016,-1.2049999237060547,-2.47499942779541,-1.8474998474121094,0.1700000762939453,0,0.006490866121224403,1.3783765207231042,25.46500015258789,-1.6666589602057482,25.03000068664551,2.54384532501686,24.739999771118164,0.006490866121224403 7173,2008-08-19,24.479999542236328,24.67499923706055,24.26499938964844,24.5,228000.0,-0.006896554925954201,1.21622178920124,0.026144344907886436,59.661011776681676,65.2669510634676,0.08647335427021474,-0.848163998381672,-1.6963591056817187,-1.5202144281513519,32.85897959722731,0.4099998474121094,1.396934814695335,0.5872495651245124,-1.495664465015082,2.670163595264107,-0.45420744994528306,1.628706580194308,1.2550010681152308,14.625848574809353,-44.799551691742124,1.0414570150697964,8,0.07000064849853516,-1.0349998474121094,-2.304999351501465,-1.677499771118164,0.5400009155273438,1,-0.01736108026992722,1.6879010605857974,24.649999618530273,1.3783765207231042,25.46500015258789,-1.6666589602057482,25.03000068664551,-0.01736108026992722 7174,2008-08-20,24.03499984741211,24.68000030517578,23.70499992370605,24.625,623200.0,-0.01817809244875368,1.785712339442302,29.49933244325768,56.95793511507301,64.58011535517366,0.5860476774725676,-0.27677010216673636,-1.2545931617619956,-1.0554735988966044,34.5702508663078,0.9750003814697301,1.47221884838061,0.05299987792968608,-1.8811975150372469,1.987197270896619,-0.9140988185537786,1.0200985744131508,1.6412007141113243,16.25614837851949,-41.778282606716274,0.9670986964834659,8,0.6850004196166957,-0.47499942779541016,-1.8675003051757812,-1.2400007247924805,1.2049999237060547,2,0.029956285330786647,1.21622178920124,24.479999542236328,1.6879010605857974,24.649999618530273,1.3783765207231042,25.46500015258789,0.029956285330786647 7175,2008-08-21,24.065000534057614,24.290000915527344,23.78000068664551,23.875,335200.0,0.0012482083143734446,-1.6842176590757685,-0.3220347202017203,56.393446723674494,63.22438259972234,0.6573071706577203,-0.22746672090527653,-1.2731997965996733,-1.07270318693541,35.70328641958656,0.5100002288818324,1.1885217534605772,0.02525053024291779,-1.8419918151905215,1.892492875676357,-0.9083706424738018,0.9588717029596374,1.492927989196776,17.73401421584978,-37.35784972643671,0.9336211727167194,8,0.6549997329711914,-0.47000026702880504,-1.8975009918212855,-1.2700014114379847,0.6149997711181676,3,0.07334300230538338,1.785712339442302,24.03499984741211,1.21622178920124,24.479999542236328,1.6879010605857974,24.649999618530273,0.07334300230538338 7176,2008-08-22,24.54999923706055,24.71500015258789,24.18000030517578,24.20499992370605,282800.0,0.02015369591687932,-1.7088699280033608,1.8157807559103258,60.00000000000004,62.60658627080151,0.15751974888627984,-0.6106727624859261,-1.7636615317415512,-1.5444557813793303,36.846016040168294,0.649999618530277,1.1451238396731078,0.42574930191040394,-1.3682208480197176,2.2197194518405254,-0.4712357730546586,1.3227343768754665,0.8967535702209375,49.127886667960624,-8.261116026654065,0.8969850749650613,8,0.1700010299682546,-0.8374986648559606,-2.3824996948242223,-1.8699998855590856,-0.13999938964844105,4,0.02708761450890229,-1.6842176590757685,24.065000534057614,1.785712339442302,24.03499984741211,1.21622178920124,24.479999542236328,0.02708761450890229 7177,2008-08-25,24.03000068664551,24.545000076293945,23.85000038146973,24.48500061035156,291600.0,-0.021181204341141124,1.417395054152211,-1.3188429834308646,36.63535637312269,59.158741675581844,0.6345064142070989,0.020231556159469477,-1.2675315223928543,-1.008990928779589,38.206017035276226,0.6999988555908203,1.1178175924261708,-0.163999271392818,-1.8171162118137687,1.4891176690281327,-0.9905577416032934,0.6625591988176573,1.3122469476214498,32.17828606823833,-19.652648492579367,0.8265584702104758,8,0.6899995803832937,-0.3175001144409215,-1.658751010894779,-1.3500013351440465,0.6099987030029297,0,0.025176842486423823,-1.7088699280033608,24.54999923706055,-1.6842176590757685,24.065000534057614,1.785712339442302,24.03499984741211,0.025176842486423823 7178,2008-08-26,24.46999931335449,24.795000076293945,24.03000068664551,24.03000068664551,376600.0,0.018310387604504097,-2.4772808059440505,-0.9670301109615967,54.07949582098677,58.01348623492046,0.172692376825335,-0.32332537302259823,-1.725488438935944,-1.4303286403745865,39.160994602505326,0.764999389648434,0.9673619163394456,0.20424938201903942,-1.3591956940665746,1.7676944581046534,-0.5774731560237676,0.9859719200618464,0.7740134582788194,70.18342041807654,16.810356814415044,0.7817225380428069,8,0.2500009536743164,-0.7099990844726491,-2.098749637603756,-1.7899999618530238,-1.3049983978271449,1,0.014303244433632623,1.417395054152211,24.03000068664551,-1.7088699280033608,24.54999923706055,-1.6842176590757685,24.065000534057614,0.014303244433632623 7179,2008-08-27,24.540000915527344,24.76000022888184,24.270000457763672,24.42499923706055,456600.0,0.0028607112438556737,-1.3058854152642185,0.2613682668215631,57.34342017885425,57.002822525103475,0.07972098358390056,-0.2913055787672114,-1.809942586875163,-1.4887370767683947,39.957756958270465,0.4899997711181676,0.8556510033922251,0.2000009536743157,-1.258891921989317,1.6588938293379485,-0.5294454841574989,0.9294473915061303,0.6116710852303271,74.87691486642906,18.776926407940763,0.7294464378318162,8,0.1799993515014613,-0.595001220703125,-2.210000991821289,-1.860001564025879,-2.2750015258789027,2,0.019559882816981178,-2.4772808059440505,24.46999931335449,1.417395054152211,24.03000068664551,-1.7088699280033608,24.54999923706055,0.019559882816981178 7180,2008-08-28,25.04999923706055,25.29999923706055,24.545000076293945,24.545000076293945,714200.0,0.02078232691550186,-1.9901006552981086,4.3912329585035,53.52940595685713,55.08628226215849,-0.4773395723830838,-0.671106067533092,-2.319577406711872,-1.9814243268963985,40.970730991111346,0.7599983215332067,0.7378494741522559,0.6054992675781286,-0.7315077217339088,1.9425062568901659,-0.06300422707789011,1.2740027622341472,-1.3449993133544993,82.75860708192529,26.79835459969935,0.668503494656018,8,-0.48499965667724965,-1.0249986648559606,-2.726249217987064,-2.3699998855590856,-3.004999160766605,3,0.007584851889995914,-1.3058854152642185,24.540000915527344,-2.4772808059440505,24.46999931335449,1.417395054152211,24.03000068664551,0.007584851889995914 7181,2008-08-29,24.40500068664551,24.915000915527344,24.26499938964844,24.86000061035156,497400.0,-0.02574844591056069,1.3008881822140625,-0.9009914452438751,46.66667449169591,53.474082937438446,0.0016601850100705917,0.08164632460544752,-1.6546229408492827,-1.3179792846738572,42.006053551235624,0.7849998474121094,0.6384767021219346,-0.10524930953978995,-1.28145826377661,1.0709596446970302,-0.6933537866582,0.4828551675786201,-0.6681007766723717,38.27591332474807,-16.473366389392204,0.5881044771184109,8,0.09749889373778942,-0.3400001525878942,-2.148750782012943,-1.7250013351440465,-2.620000839233402,4,0.011268166801599477,-1.9901006552981086,25.04999923706055,-1.3058854152642185,24.540000915527344,-2.4772808059440505,24.46999931335449,0.011268166801599477 7182,2008-09-02,24.8700008392334,25.045000076293945,24.29999923706055,24.520000457763672,319200.0,0.019053478365290033,1.1285773063288553,-0.7692317366097936,51.35895582312083,52.55163227593168,-0.47924910788255204,-0.24509700964902237,-2.0722529782473345,-1.7625997402194145,42.50800854977374,0.7450008392333949,0.5009601043044896,0.2640007972717271,-0.6649178836552032,1.1929194781986574,-0.20045854319173984,0.728460137735194,-1.101838942718512,66.14181979289447,12.098917349112625,0.4644593404634654,9,-0.36750125885009766,-0.8050003051757812,-2.6100010871887207,-2.1900014877319336,-3.720001220703125,1,-0.018496219392788227,1.3008881822140625,24.40500068664551,-1.9901006552981086,25.04999923706055,-1.3058854152642185,24.540000915527344,-0.018496219392788227 7183,2008-09-03,24.670000076293945,24.90999984741211,24.274999618530273,24.815000534057614,410200.0,-0.008041847856472328,2.791056503222574,-0.41428657064538144,49.36594440766422,51.708077752886254,-0.27877904685102095,-0.12432208396712241,-1.8379962911210228,-1.5349523043612976,41.42496069405283,0.6350002288818359,0.2735674277148519,0.11024999618530273,-0.6952472175159379,0.9157472098865433,-0.29249861066531935,0.5129986030359248,-0.8712014329681459,39.13050689409848,-10.493320367810306,0.4027486068506205,9,-0.13000011444091442,-0.5299997329711914,-2.4749999046325684,-1.9900007247924805,-5.415000915527344,2,-0.0012160797143382363,1.1285773063288553,24.8700008392334,1.3008881822140625,24.40500068664551,-1.9901006552981086,25.04999923706055,-0.0012160797143382363 7184,2008-09-04,24.149999618530273,24.81999969482422,24.05500030517578,24.51499938964844,378600.0,-0.021078251161553707,-1.756762515507992,2.5172318539371044,42.347811722340246,50.14745164162689,0.2897164029499635,0.42287234705653987,-1.270216922644316,-0.9969141553126342,40.14427445290345,0.7649993896484375,0.15879647883945225,-0.4132504463195801,-1.2105369755995667,0.3840360829604066,-0.8118937109595734,-0.014607181679586745,-0.32117696332977985,7.630473482469208,-35.08572862859108,0.39864326463999344,9,0.42500019073486683,0.07250022888183949,-1.8899998664855957,-1.4700002670288086,-4.680000305175785,3,-0.040786696420779256,2.791056503222574,24.670000076293945,1.1285773063288553,24.8700008392334,1.3008881822140625,24.40500068664551,-0.040786696420779256 7185,2008-09-05,24.26000022888184,24.395000457763672,24.0049991607666,24.209999084472656,409000.0,0.004554890769735698,1.4374959022011886,-0.1369895226399896,38.89400445317787,47.80234102531332,0.23499793458857354,0.3629856687891184,-1.3409749819964993,-1.08645758302859,39.21242421052757,0.3900012969970703,0.06544473790805938,-0.3232498168945277,-1.064346199494068,0.41784656570501255,-0.6937980081942996,0.0472983744052442,-0.40175404204414633,24.519311887907026,-12.854072334490436,0.3705481912997706,9,0.3149995803833008,-0.03750038146972656,-1.8512501716613805,-1.5800008773803746,-3.1849994659423864,4,-0.08223416407302109,-1.756762515507992,24.149999618530273,2.791056503222574,24.670000076293945,1.1285773063288553,24.8700008392334,-0.08223416407302109 7186,2008-09-08,25.04999923706055,25.315000534057614,24.59499931335449,24.79999923706055,584400.0,0.03256384998868245,-1.1818223853422645,4.999885561700961,53.703703049605615,49.69882398936698,-0.532628993499614,-0.4251852444425346,-2.0707815871948227,-1.8608580351878743,38.03591589317811,1.0550003051757741,0.045487483126724015,0.4517492294311545,-0.31524937245518814,1.218747831317497,0.06824992848798317,0.8352485303743258,-1.1629179892183998,79.77091456543121,38.77485376220487,0.3834993009431719,9,-0.38999938964844105,-0.8274993896484375,-2.6412491798400914,-2.3699998855590856,-4.694999694824222,0,-0.11996004999157128,1.4374959022011886,24.26000022888184,-1.756762515507992,24.149999618530273,2.791056503222574,24.670000076293945,-0.11996004999157128 7187,2008-09-09,24.86000061035156,25.38999938964844,24.86000061035156,25.104999542236328,392800.0,-0.00758477574833194,-3.326539509536717,-0.9799957275390767,53.50554856037253,49.63505207152095,-0.23748780136465086,-0.2371043605705374,-1.8251035121887291,-1.6492616244164608,36.81937130550653,0.5299987792968821,0.02818024114195694,0.2552505493164041,-0.5186218714114119,1.0291229700442202,-0.13168566104750212,0.6421867596803104,-0.915802591060789,61.73294644689199,16.682404238057245,0.38693621036390735,9,-0.16250133514403942,-0.6000003814697195,-2.427500724792477,-2.180001258850094,-5.395000457763668,1,-0.12369270665500454,-1.1818223853422645,25.04999923706055,1.4374959022011886,24.26000022888184,-1.756762515507992,24.149999618530273,-0.12369270665500454 7188,2008-09-10,24.97500038146973,25.434999465942386,24.415000915527344,25.274999618530273,503000.0,0.004625895747978559,2.2903235730238647,1.2244920202413068,59.23380709826754,49.845095062566884,-0.3054401543166918,-0.35037853503159155,-1.8725905113813859,-1.7581419497932878,35.13644565903312,1.0199985504150426,-0.06072936884917368,0.35775032043457244,-0.4322094583073124,1.1477100991764573,-0.03722956893637175,0.7527302098055166,-0.9440542799574985,67.83223871996935,18.348770501158114,0.3949798893709429,9,-0.2550010681152379,-0.5000000000000036,-2.2625007629394567,-2.2950010299682653,-4.305000305175785,2,-0.15315318136200817,-3.326539509536717,24.86000061035156,-1.1818223853422645,25.04999923706055,1.4374959022011886,24.26000022888184,-0.15315318136200817 7189,2008-09-11,24.7450008392334,25.065000534057614,24.440000534057614,24.875,351400.0,-0.009209190739671858,1.4509792921870142,0.4333316379080198,56.427232213681016,50.167075757769524,-0.04839226726542023,-0.12646925964921252,-1.5857078715224127,-1.517470266482512,33.69188696058158,0.625,0.0830303316825649,0.12750072479247976,-0.6626258029315473,0.9176272525165068,-0.26756253906953376,0.5225639886544933,-0.6017304685667533,51.748358079953775,-1.6788621718273475,0.39506326386201435,9,-0.02500152587890625,-0.19500064849853516,-1.0100007057189941,-1.3000011444091797,-4.55000114440918,3,-0.22186306293279068,2.2903235730238647,24.97500038146973,-3.326539509536717,24.86000061035156,-1.1818223853422645,25.04999923706055,-0.22186306293279068 7190,2008-09-12,24.149999618530273,24.54999923706055,23.940000534057614,24.54999923706055,803200.0,-0.02404531018482514,2.049996423717884,3.0769400061622703,46.29629695039439,50.12592269762491,0.4531744745043511,0.42079875183110715,-0.9350514238397309,-0.9127533958753276,31.6782363395984,0.8050003051757848,0.06323453430549719,-0.4235004425048814,-1.2149155061693158,0.367914621159553,-0.8192079743370968,-0.027792910672665982,1.284999847412113,14.046771539021108,-38.27505444527551,0.395707531832217,9,0.5375003814697266,0.40000057220458984,-0.39499950408935547,-0.7049999237060547,-2.6649990081787145,4,-0.19378883557351378,1.4509792921870142,24.7450008392334,2.2903235730238647,24.97500038146973,-3.326539509536717,24.86000061035156,-0.19378883557351378 7191,2008-09-15,23.795000076293945,24.29999923706055,23.690000534057614,24.149999618530273,628800.0,-0.014699774237840413,-1.159292692642678,0.887499701976484,47.75548467816977,49.72553701485258,0.7962835145619067,0.6790883986246286,-0.514801459063456,-0.5496047009308853,29.055641343223016,0.6099987030029368,0.009628960449344248,-0.6949999809265144,-1.4414934489401645,0.05149348708713575,-1.0682467149333412,-0.32175324691968754,1.6100994110107472,6.017169427314303,-46.83462511092769,0.37324673400682534,9,0.7674999237060547,0.917500495910641,-0.039999961853027344,-0.35000038146972656,-3.0750007629394567,0,-0.1143096997114248,2.049996423717884,24.149999618530273,1.4509792921870142,24.7450008392334,2.2903235730238647,24.97500038146973,-0.1143096997114248 7192,2008-09-16,24.809999465942386,24.809999465942386,23.6200008392334,23.70000076293945,518000.0,0.042655994385124796,1.1441441751051118,-3.126760941747906,52.92599221565068,50.12109788240662,-0.25493083636256486,-0.34078165651467884,-1.4497988507625017,-1.5577350855789724,27.807460964312426,1.189998626708988,-0.038238179969273034,0.31199941635132333,-0.4450682130956167,1.0690670457982634,-0.06653439837214492,0.6905332310747916,0.5264960632324218,65.56471223709576,14.289531233328901,0.37853381472346986,9,-0.28249931335449574,-0.1324987411499059,-1.0174994468689,-1.3649997711181676,-4.909999847412113,1,-0.17956469244675333,-1.159292692642678,23.795000076293945,2.049996423717884,24.149999618530273,1.4509792921870142,24.7450008392334,-0.17956469244675333 7193,2008-09-17,24.05500030517578,24.72500038146973,23.97500038146973,24.645000457763672,648000.0,-0.03043124453924395,-1.0000000000000189,-0.5315322900754142,46.26635123198078,50.55649116125557,0.4510937223194844,0.40132103574639544,-0.6444878882424234,-0.7985109242977799,26.67284101818054,0.8349990844726562,-0.01921681201219627,-0.42174978256225515,-1.2043719158397046,0.3608723507151943,-0.8130608492009799,-0.030438715923530424,1.1785055426025437,30.10377562711532,-17.43470215469884,0.3913110666387243,9,0.4724998474121094,0.6225004196166992,-0.2212505340576172,-0.6100006103515625,-4.329999923706055,2,-0.19081272477058686,1.1441441751051118,24.809999465942386,-1.159292692642678,23.795000076293945,2.049996423717884,24.149999618530273,-0.19081272477058686 7194,2008-09-18,24.7549991607666,25.96500015258789,24.290000915527344,24.565000534057614,1863200.0,0.029099931270431423,-3.527038033672533,-0.32203148740827553,47.793565682881166,51.54533129788927,-0.17216601274875742,-0.2550480219740763,-1.2772664801711997,-1.4940035391766884,26.826539774717507,1.9099998474121094,-0.04834241557545127,0.24224910736084126,-0.5208087283248801,1.0053069430465627,-0.13927981048201943,0.623778025203702,-1.1349983215332031,48.40079547441752,5.097769747859132,0.38152891784286,9,0.03750133514404297,0.03750133514404297,-0.9212493896484375,-1.3099994659423828,-5.819999694824215,3,-0.16501713685964647,-1.0000000000000189,24.05500030517578,1.1441441751051118,24.809999465942386,-1.159292692642678,23.795000076293945,-0.16501713685964647 7195,2008-09-19,25.82999992370605,26.0,24.649999618530273,25.739999771118164,1222800.0,0.043425602883605974,5.27906708539593,0.47368843736821387,60.01405245893897,52.24648123225965,-1.1186834984507676,-1.2554049099520093,-2.266011377985162,-2.557642388396104,26.99895344542764,1.3500003814697266,-0.023127103193377962,1.2289999008178683,0.2948942565825483,2.163105545053188,0.7619470787002101,1.6960527229355264,-2.1630990982055636,92.85713713280505,46.89745447477554,0.4670528221176594,9,-1.019999504089352,-1.019999504089352,-1.996250152587887,-2.3850002288818324,-7.64999961853027,4,-0.21815719107727083,-3.527038033672533,24.7549991607666,-1.0000000000000189,24.05500030517578,1.1441441751051118,24.809999465942386,-0.21815719107727083 7196,2008-09-22,25.21500015258789,25.70000076293945,25.03000068664551,25.65500068664551,424000.0,-0.02380951501876427,1.5282988991373827,-4.888886534141715,52.374393894802,52.12079738052959,-0.5339695640122493,-0.619808400025093,-1.5747981970452294,-1.9342625234071562,26.796483663766523,0.7999992370605398,0.08240952789831368,0.5807500839233413,-0.39224444762909627,1.5537446154757788,0.0942528181471225,1.06724734969956,-1.4547753601074227,67.01680150344004,22.63471774513652,0.4864972657762183,9,-0.4049997329711914,-0.4049997329711914,-1.3625001907348633,-1.7700004577636719,-6.715000152587891,0,-0.14792780169202224,5.27906708539593,25.82999992370605,-3.527038033672533,24.7549991607666,-1.0000000000000189,24.05500030517578,-0.14792780169202224 7197,2008-09-23,24.63500022888184,25.3700008392334,24.51499938964844,25.17499923706055,664200.0,-0.023002178076390933,-1.1923094792698194,1.227268983514449,49.77109311458071,51.0693847156755,0.012021857634660904,0.008264240475533313,-0.9145653552991639,-1.361704310034451,26.812350049670357,0.8550014495849574,0.1939828493857405,-0.029499816894528408,-0.9600903738513438,0.901090740062287,-0.4947950953729361,0.4357954615838793,-0.7851844281005889,32.59259119718415,-11.939328839161973,0.4652952784784081,9,0.17500019073485973,0.17500019073485973,-0.6750001907348668,-1.1900005340576207,-5.719999313354496,1,-0.15892027112455398,1.5282988991373827,25.21500015258789,5.27906708539593,25.82999992370605,-3.527038033672533,24.7549991607666,-0.15892027112455398 7198,2008-09-24,24.81999969482422,25.0,24.59499931335449,24.709999084472656,395200.0,0.007509619006436541,-1.3823559110951253,-0.2037052081309715,54.58276658605004,50.86444409038316,-0.22046043576002106,-0.15723094695572826,-1.0145608045112233,-1.5405312414997212,26.594197716501245,0.40500068664551137,0.15334963224594844,0.13799962997436666,-0.7903513494681711,1.0663506094169044,-0.326175859746904,0.6021751196956373,-0.8841765260742172,30.994097254754987,-17.453552723446595,0.4641754897212694,9,-0.009999275207519531,-0.009999275207519531,-0.8224997520446777,-1.375,-5.60000038146973,2,-0.19822724161112404,-1.1923094792698194,24.63500022888184,1.5282988991373827,25.21500015258789,5.27906708539593,25.82999992370605,-0.19822724161112404 7199,2008-09-25,25.020000457763672,25.26000022888184,24.8799991607666,24.920000076293945,497000.0,0.008058048565615428,-3.222182191940531,0.9090893327784714,55.13513959351282,51.84653771739633,-0.42169606486736555,-0.33668980979820873,-1.1278987943757954,-1.7267469266404163,26.46057976141475,0.44000053405762074,0.13046749681992864,0.31400041580200266,-0.623665145615611,1.2516659772196164,-0.1548323649068024,0.7828331965108077,-1.0016102157636695,34.00679195651488,-16.7460620084613,0.4688327807088065,9,-0.21000003814697266,-0.21000003814697266,-1.0225005149841309,-1.5750007629394531,-5.060001373291016,3,-0.21163069462098727,-1.3823559110951253,24.81999969482422,-1.1923094792698194,24.63500022888184,1.5282988991373827,25.21500015258789,-0.21163069462098727 7200,2008-09-26,25.239999771118164,25.32500076293945,24.61000061035156,24.70499992370605,399600.0,0.008792938022758046,1.0283639590502986,5.349978065574431,51.39092710321607,52.250475764623694,-0.5261490638416362,-0.5710004072644281,-1.2726886987271087,-1.9284283389609271,25.661074785240295,0.7150001525878906,0.06729922117969167,0.524499702453614,-0.43151115450293887,1.4805105594101668,0.04649427397533756,1.0025051309318904,-1.142345138798163,61.18139588785776,13.516710854924312,0.47800542847827704,9,-0.42999935150146484,-0.42999935150146484,-1.0999994277954102,-1.7950000762939453,-5.159999847412113,4,-0.249801916099481,-3.222182191940531,25.020000457763672,-1.3823559110951253,24.81999969482422,-1.1923094792698194,24.63500022888184,-0.249801916099481 7201,2008-09-29,24.68000030517578,25.35000038146973,24.65999984741211,25.07500076293945,434400.0,-0.022186983796377957,-2.1724062332833642,-0.7383188232190234,48.74999735090358,51.78647633520734,0.19287217218503017,0.011233638072344121,-0.640502153363677,-1.3568538115077011,25.30901849813408,0.6900005340576207,0.021114104891182706,-0.049249744415284624,-0.9943048785243782,0.895805389693809,-0.5217773114698332,0.42327782263926395,-0.5062518581485804,19.29831997447916,-25.488550304750785,0.47252756705454746,9,0.30749988555908203,0.13000011444091797,-0.5225000381469727,-1.2350006103515625,-6.180000305175781,0,-0.2633711474726703,1.0283639590502986,25.239999771118164,-3.222182191940531,25.020000457763672,-1.3823559110951253,24.81999969482422,-0.2633711474726703 7202,2008-09-30,24.40999984741211,24.85000038146973,24.045000076293945,24.85000038146973,503000.0,-0.010940050827594527,2.6590878549722787,1.1139241117560332,46.15907059318688,51.77455626423024,0.4471928256686226,0.25824536922045027,-0.2948056414301945,-1.0691464481335338,24.462403620722792,0.8050003051757848,0.08137061322445405,-0.29625015258789134,-1.2492392000851034,0.6567388949093207,-0.7727446763364973,0.18024437116071468,1.5900001525878906,27.969324579506385,-13.328165234055405,0.47649452374860607,9,0.6125001907348633,0.40000057220458984,-0.19374942779541016,-0.9650001525878906,-6.385000228881836,1,-0.24211388301334524,-2.1724062332833642,24.68000030517578,1.0283639590502986,25.239999771118164,-3.222182191940531,25.020000457763672,-0.24211388301334524 7203,2008-10-01,24.63999938964844,24.79999923706055,24.125,24.125,434800.0,0.00942234918779472,-1.6213593671298767,-1.1704517376358428,49.28618978008305,51.94040338614157,0.34520396405566345,0.02728176059588705,-0.4659916250291367,-1.2822370980576103,23.614914571298655,0.6749992370605504,0.1713690692573948,-0.06475057601928214,-1.0180742551246382,0.888573103086074,-0.5414124155719584,0.41191126353339413,1.3209006118774376,45.593806453121765,5.386195788449065,0.4766618395526773,10,0.3825006484985316,0.17000102996825817,-0.42374897003174183,-1.1949996948242223,-6.769998550415043,2,-0.23234572304925616,2.6590878549722787,24.40999984741211,-2.1724062332833642,24.68000030517578,1.0283639590502986,25.239999771118164,-0.23234572304925616 7204,2008-10-02,23.165000915527344,24.5,22.85000038146973,24.5,777000.0,-0.05986195254293558,1.4719112360770545,-2.5922343041687474,44.01943342793263,50.16322349380753,1.7555582207280978,1.5016956916585613,1.059308111859199,0.196873896357026,23.235397958413,1.789999008178711,0.1162306761747125,-1.4904991149902358,-2.6450317608273437,-0.3359664691531279,-2.0677654379087897,-0.9132327920716818,2.7575810874938966,12.600021362304545,-29.639620065610657,0.5772663229185533,10,1.109999656677246,1.2599992752075195,1.0749993324279785,0.279998779296875,-5.270000457763672,3,-0.17030008401720143,-1.6213593671298767,24.63999938964844,2.6590878549722787,24.40999984741211,-2.1724062332833642,24.68000030517578,-0.17030008401720143 7205,2008-10-03,22.26499938964844,23.559999465942386,22.25,23.35000038146973,623800.0,-0.03885178028530267,-1.349775309153043,0.812735382698693,41.287008930869895,48.931291831148414,2.3430841479645856,2.3658729930203997,1.9789128842081496,1.0948382082845889,23.14337309018693,1.3099994659423864,0.1440810586374326,-2.2907505989074686,-3.859562656848251,-0.7219385409666863,-3.0751566278778597,-1.5063445699370774,3.534679348510739,0.4838512194417778,-44.42352715902602,0.7844060289703905,10,1.5450010299682582,1.860000610351559,2.0675005912780726,1.1800003051757777,-4.569999694824222,4,-0.1035257295469515,1.4719112360770545,23.165000915527344,-1.6213593671298767,24.63999938964844,2.6590878549722787,24.40999984741211,-0.1035257295469515 7206,2008-10-06,22.045000076293945,22.19499969482422,21.21999931335449,21.57999992370605,979800.0,-0.009880948546388879,1.5490226388750468,-0.4285711774395175,32.6862836616713,47.03297966971403,2.308940494578348,2.4761561563715944,2.2179750807260206,1.3071093804069918,22.425154343000635,1.0450000762939524,0.09826346448246426,-2.3604999542236342,-4.2688552864614415,-0.45214462198582694,-3.3146776203425397,-1.4063222881047288,3.541697937575684,22.727287057461147,-18.7587817283677,0.9541776661189044,10,1.239999771118164,1.5649995803833008,2.25,1.3999996185302734,-4.555000305175781,0,-0.08913586508448024,-1.349775309153043,22.26499938964844,1.4719112360770545,23.165000915527344,-1.6213593671298767,24.63999938964844,-0.08913586508448024 7207,2008-10-07,21.78499984741211,22.940000534057614,21.63500022888184,22.309999465942386,616600.0,-0.01179406795110094,-2.16364149194174,-1.1290310672124817,34.846454571475405,44.84005611253907,2.371547028469859,2.6287505930026853,2.501663547296179,1.5645771478185715,21.252068947210695,1.3050003051757741,-0.15803120633394485,-2.466750144958496,-4.690370441012682,-0.2431298489043101,-3.578560292985589,-1.354939996931403,3.452362270416309,15.782138159174174,-26.022435328098872,1.1118101480270932,10,1.5,1.8249998092651367,2.4987502098083496,1.6599998474121094,-4.7649993896484375,1,-0.15079182329222474,1.5490226388750468,22.045000076293945,-1.349775309153043,22.26499938964844,1.4719112360770545,23.165000915527344,-0.15079182329222474 7208,2008-10-08,21.149999618530273,21.875,20.78499984741211,21.23500061035156,775600.0,-0.02914850738258179,-1.6748452474285915,0.1619067687310776,25.723906312053032,41.572141303487975,2.716924453531881,3.12259566420801,3.1405664997314844,2.1896542729311506,21.056296314202577,1.0900001525878906,-0.3405552016857172,-2.91050033569336,-5.500056160818037,-0.32094451056868323,-4.2052782482556985,-1.6157224231310217,3.765973474940232,9.82502708280922,-29.85859389383959,1.294777912562338,10,1.9175004959106445,2.2425003051757812,3.1337504386901855,2.2950000762939453,-3.059999465942383,2,-0.1477541397807911,-2.16364149194174,21.78499984741211,1.5490226388750468,22.045000076293945,-1.349775309153043,22.26499938964844,-0.1477541397807911 7209,2008-10-09,19.2549991607666,21.44499969482422,19.100000381469727,21.149999618530273,770600.0,-0.08959813200674449,-1.1269854176362004,22.293862896893113,10.127340116971737,36.98729830501639,4.143940117864464,4.8330009495310335,5.016885302690845,4.0650485962217004,21.216890565086892,2.344999313354492,-0.5243078541648245,-4.531000709533693,-7.870393579256369,-1.1916078398110166,-6.200697144395029,-2.8613042746723565,5.247876608098064,3.4753096662395775,-28.264339069110246,1.669696434861338,10,2.970001220703125,3.2950010299682617,5.085000991821289,4.190000534057617,-1.6749992370605469,3,-0.0719292849596812,-1.6748452474285915,21.149999618530273,-2.16364149194174,21.78499984741211,1.5490226388750468,22.045000076293945,-0.0719292849596812 7210,2008-10-10,19.46999931335449,23.67499923706055,18.325000762939453,18.584999084472656,1114200.0,0.011165939338287023,-6.615673146236275,-0.4670184776241368,13.384312670023263,33.05777778491858,3.3798156111563102,4.479053232922897,4.78837928246088,3.8286992403654274,21.45937536552217,5.349998474121097,-0.7865705386915636,-4.082000541687016,-7.930994459588625,-0.23300662378540693,-6.0064975006378205,-2.1575035827362115,4.3845314090227845,21.40184816787517,-5.632768059972136,1.9244969589508039,10,2.117501258850101,2.692501068115238,4.928750514984138,3.97500038146973,-1.9249992370605433,4,-0.08089362666338273,-1.1269854176362004,19.2549991607666,-1.6748452474285915,21.149999618530273,-2.16364149194174,21.78499984741211,-0.08089362666338273 7211,2008-10-13,21.075000762939453,21.075000762939453,19.975000381469727,20.295000076293945,350400.0,0.08243459199734504,1.8205113157026005,0.8813564801344878,29.932361166213468,31.254810070810418,1.3518267125820067,2.803568462951109,3.1840527963954983,2.2119438462851413,22.11039771834106,1.6050014495849645,-1.059547489821302,-2.340999126434326,-6.343015406069799,1.661017153201147,-4.342007266252061,-0.33999098661659133,2.5999984741210973,51.4018838192617,24.034685232779687,2.0010081398177366,10,0.4874992370605469,1.0874996185302734,3.3237490653991735,2.3699989318847656,-3.4099998474121094,0,-0.16037964155422435,-6.615673146236275,19.46999931335449,-1.1269854176362004,19.2549991607666,-1.6748452474285915,21.149999618530273,-0.16037964155422435 7212,2008-10-14,20.354999542236328,21.645000457763672,19.934999465942386,21.645000457763672,561800.0,-0.034163757752704416,1.6511624468456265,-1.6538458716942377,26.262631998426286,28.696636983959667,1.6049093720226892,3.3441561013181698,3.900728546540414,2.909657843897037,22.02077352196186,1.7100009918212855,-1.3629078567339263,-2.8382503509521477,-7.006066263302927,1.3295655613986312,-4.922158307127535,-0.75434239477676,3.3199996948242223,37.94391323878583,10.579628111430086,2.083907956175389,10,1.0575008392333984,1.8075008392333984,4.086250305175781,3.0900001525878906,-3.5049991607666016,1,-0.1407516499901329,1.8205113157026005,21.075000762939453,-6.615673146236275,19.46999931335449,-1.1269854176362004,19.2549991607666,-0.1407516499901329 7213,2008-10-15,19.46500015258789,20.364999771118164,19.450000762939453,20.364999771118164,553600.0,-0.04372387175945158,1.0333319911244672,0.6976736277449537,22.486381211210656,26.30407562654612,1.881497004209443,4.081935809239333,4.691883938940389,3.778674646812199,22.046946149917122,0.9149990081787109,-1.6577654573418847,-3.4987497329711914,-7.961805148788109,0.9643056828457262,-5.73027744087965,-1.2672220250627326,3.4609992980957074,21.30840588390481,-5.000193813694182,2.2315277079084597,10,1.5349998474121094,2.697500228881836,5.013749599456787,3.979999542236328,-3.90000057220459,2,-0.1256100526924041,1.6511624468456265,20.354999542236328,1.8205113157026005,21.075000762939453,-6.615673146236275,19.46999931335449,-0.1256100526924041 7214,2008-10-16,20.670000076293945,20.959999084472656,18.940000534057614,19.405000686645508,639400.0,0.061905980696632446,1.189703404286117,-1.4055554731392217,29.377261102901798,24.980770312327436,0.3188977462312188,2.6932930162676456,3.448844704067266,2.550544538022457,20.669603339307695,2.0199985504150426,-1.912257981575575,-2.0894998550415025,-6.581198763675552,2.402199053592547,-4.335349309358527,0.15634959927552217,1.611859558105472,43.83177536774402,21.028264487961902,2.245849454317024,10,0.3299999237060547,1.4925003051757812,3.927499771118164,2.7749996185302734,-4.840000152587891,3,-0.12481857349700787,1.0333319911244672,19.46500015258789,1.6511624468456265,20.354999542236328,1.8205113157026005,21.075000762939453,-0.12481857349700787 7215,2008-10-17,20.19499969482422,21.06999969482422,19.899999618530273,20.26499938964844,432200.0,-0.022980182860013465,-2.545455596335578,-0.05533575383279535,29.604367940036255,24.638335232145764,0.5245518516525962,2.871722558443885,3.886594260749792,3.005245813784491,19.1563162232433,1.1700000762939453,-2.2586525565421987,-2.28275022506714,-6.6691883086105115,2.1036878584762313,-4.475969266838828,-0.08953118329545262,1.5328996975708051,46.395534054106726,22.19239365445913,2.193219041771686,10,0.8050003051757812,1.9675006866455078,4.440000057220459,3.25,-2.8050003051757812,4,-0.12948748752832928,1.189703404286117,20.670000076293945,1.0333319911244672,19.46500015258789,1.6511624468456265,20.354999542236328,-0.12948748752832928 7216,2008-10-20,21.48500061035156,21.55500030517578,20.09000015258789,20.459999084472656,584400.0,0.06387724362570579,1.5150197447265537,-14.64294277929076,37.827721777042036,24.96958714387539,-0.9535105556074868,1.357554061422558,2.544872682366506,1.6950557753042652,17.499717934827867,1.4650001525878906,-2.4389182719918523,-0.8062493324279814,-5.016296289649503,3.4037976247935404,-2.9112728110387422,1.2987741461827795,-3.159999847412106,94.08503320055918,67.45186139622932,2.1050234786107604,10,-0.48500061035155895,0.6774997711181676,3.1337494850158727,1.9599990844726598,-4.430000305175781,0,-0.18338377575652964,-2.545455596335578,20.19499969482422,1.189703404286117,20.670000076293945,1.0333319911244672,19.46500015258789,-0.18338377575652964 7217,2008-10-21,20.71999931335449,21.45499992370605,20.670000076293945,21.45499992370605,441600.0,-0.0356062962655207,1.1360522327638012,-0.7170726987175218,34.382475986794134,25.931650441068847,-0.39724075113576873,1.9122572202663655,3.2488423397511816,2.4372104337529414,16.634829707052496,0.8150005340576136,-2.5542968660772942,-1.3755005836486838,-5.489677730846257,2.738676563548889,-3.4325891572474703,0.6815879899501027,-2.330398559570309,68.06879292902393,42.02327599184532,2.0570885735987865,10,0.28000068664551137,1.442501068115238,3.9175009727478063,2.72500038146973,-3.154998779296875,1,-0.14744201250325972,1.5150197447265537,21.48500061035156,-2.545455596335578,20.19499969482422,1.189703404286117,20.670000076293945,-0.14744201250325972 7218,2008-10-22,19.899999618530273,20.959999084472656,19.69499969482422,20.34499931335449,529000.0,-0.03957527615822398,-1.9590644840340334,0.605441258900948,36.275747790114465,28.837029071418037,0.2534529575290989,2.471477835688674,3.9971847492190378,3.232397055004064,15.920439913253375,1.2649993896484375,-2.6109117026545583,-1.9495002746582024,-5.9649351499702625,2.0659346006538577,-3.9572177123142325,0.05821716299782764,-1.4470908737182633,36.711249273347605,8.594634009428816,2.0077174376560296,10,1.1000003814697266,2.262500762939453,4.702500820159912,3.5450000762939453,-2.1499996185302734,2,-0.1532662962576381,1.1360522327638012,20.71999931335449,1.5150197447265537,21.48500061035156,-2.545455596335578,20.19499969482422,-0.1532662962576381 7219,2008-10-23,19.725000381469727,20.09499931335449,18.88999938964844,20.09499931335449,696800.0,-0.008793931679154099,5.513531904364319,0.8314588441030727,38.63026802422484,31.642135221884878,0.5611432833989021,2.3499317318949444,4.0965322273640155,3.3817926942120664,15.091467521172003,1.2049999237060476,-2.6971709371685435,-1.859749507904052,-5.688923664705936,1.9694246488978315,-3.774336586304994,0.054837570496889754,-1.210049805450442,31.33210900440005,-0.26830413240824313,1.9145870784009424,10,0.5424995422363281,2.4375,4.877500057220459,3.719999313354492,-3.2049999237060547,3,-0.21089990979135587,-1.9590644840340334,19.899999618530273,1.1360522327638012,20.71999931335449,1.5150197447265537,21.48500061035156,-0.21089990979135587 7220,2008-10-24,18.934999465942386,19.625,18.559999465942386,18.559999465942386,892800.0,-0.04005074272492748,-4.680002848307272,-1.013516439330683,36.75468843620881,32.4001715852177,1.4162024739837555,2.7862091245072413,4.790792702295537,4.139100871244743,14.760743813929839,1.1650009155273402,-2.6842011785132946,-2.3345004081726053,-5.92747320168543,1.2584723853402195,-4.1309868049290195,-0.5380140114161911,2.620000839233395,12.520864605032484,-19.367418031514106,1.796486396756413,10,1.167500495910641,3.22750091552734,5.857501029968258,4.61250019073486,-1.8299999237060582,4,-0.1639820242837169,5.513531904364319,19.725000381469727,-1.9590644840340334,19.899999618530273,1.1360522327638012,20.71999931335449,-0.1639820242837169 7221,2008-10-27,18.18000030517578,19.209999084472656,18.18000030517578,18.780000686645508,726600.0,-0.03987320739694722,-2.433327081472345,-1.6000010172526042,35.26768190268986,33.40073268569142,1.9191824230397714,3.1929823034491633,5.425280827307979,4.852294147282908,14.470797256378443,1.029998779296875,-2.3610753730656064,-2.7644995689392076,-6.232272963378055,0.7032738254996396,-4.498386266158633,-1.0306128717197822,3.315099983215333,0.0,-32.52416998586118,1.733886697219424,10,1.6875,3.760000228881836,6.630000114440918,5.3849992752075195,-0.7299995422363281,0,-0.043454395064142726,-4.680002848307272,18.934999465942386,5.513531904364319,19.725000381469727,-1.9590644840340334,19.899999618530273,-0.043454395064142726 7222,2008-10-28,18.5,18.520000457763672,17.6200008392334,18.520000457763672,721800.0,0.017601743094201927,88.99790196452413,0.03333407507955228,38.88423341651312,35.22271626405836,1.462138749669915,2.537623723403943,5.012277767556387,4.500068178249055,15.296964487899217,0.8999996185302734,-2.0846194663814472,-2.148999881744384,-5.371956456950318,1.0739566934615503,-3.7604781693473512,-0.5375215941414169,2.862496289062502,26.34729410474776,-8.674394443122821,1.6114782876029667,10,1.0875005722045898,2.9950008392333984,6.310000419616699,5.064999580383301,-1.1450004577636719,1,-0.07810809161212018,-2.433327081472345,18.18000030517578,-4.680002848307272,18.934999465942386,5.513531904364319,19.725000381469727,-0.07810809161212018 7223,2008-10-29,18.915000915527344,19.73500061035156,18.350000381469727,18.530000686645508,587000.0,0.02243248192039693,-2.718117231403362,-19.249570856379936,48.3716565918873,37.33320465172342,1.0738418125646625,1.7620714293128295,4.512658755130371,4.057481772448924,15.771283580169523,1.3850002288818324,-2.051967696264146,-1.447749042510985,-4.153698749252406,1.2582006642304364,-2.8007238958816956,-0.09477418914027425,2.222945646545412,52.323267663985916,12.76130346798574,1.352974853370711,10,0.6724996566772461,2.5699996948242188,5.8949995040893555,4.649998664855957,-0.6450004577636719,2,-0.07137194375504963,88.99790196452413,18.5,-2.433327081472345,18.18000030517578,-4.680002848307272,18.934999465942386,-0.07137194375504963 7224,2008-10-30,19.21999931335449,19.479999542236328,18.905000686645508,19.274999618530273,499800.0,0.016124683217793034,1.4731125458378795,-0.1428578505927732,48.812915772012296,39.467487744165204,0.6051707038982421,1.2083208954855387,4.139187591633199,3.724874513642849,15.941169662578595,0.5749988555908203,-1.9057707591466553,-0.9455005645751982,-3.3496809084690327,1.4586797793186363,-2.1475907365221154,0.2565896073717191,1.7068705053479043,75.65005424445985,32.39508790651388,1.202090171946918,10,0.3675012588501012,2.265001296997074,5.590001106262211,4.345000267028812,-0.404998779296875,3,-0.0764827973918345,-2.718117231403362,18.915000915527344,88.99790196452413,18.5,-2.433327081472345,18.18000030517578,-0.0764827973918345 7225,2008-10-31,19.959999084472656,20.114999771118164,19.059999465942386,19.075000762939453,508600.0,0.03850155034105529,-1.3060092886743313,-16.090789291162782,44.23175596043924,40.17904709787601,-0.19184394658928383,0.30228025830833616,3.3369349969719373,2.968394029813652,15.306194527959494,1.0550003051757777,-1.599445059029435,-0.0902507781982429,-2.282297450021634,2.101795893625148,-1.1862741141099384,1.0057725577134526,0.7684585954615955,93.78754496987229,49.43309006174198,1.0960233359116955,10,-0.4224987030029297,1.5250015258789062,4.850001335144043,3.6050004959106445,-1.539999008178711,4,-0.17234462848172372,1.4731125458378795,19.21999931335449,-2.718117231403362,18.915000915527344,88.99790196452413,18.5,-0.17234462848172372 7226,2008-11-03,20.07999992370605,20.729999542236328,19.864999771118164,19.920000076293945,652600.0,0.006012066369619484,-5.407394848754574,0.18079113091979238,48.48317924804808,41.745791904682,-0.5946353781792695,0.029005604875084856,3.1391568861461288,2.8211861228136392,13.649200496428172,0.8649997711181641,-1.4330551506041402,0.12800006866454794,-1.8536457797626085,2.1096459170917043,-0.8628228555490303,1.1188229928781261,-2.4599990844726527,79.09968200621257,32.53254424568344,0.9908229242135774,11,-0.7899999618530238,1.4050006866455114,4.730000495910648,3.60000038146973,-1.4549999237060511,0,-0.14815739007834838,-1.3060092886743313,19.959999084472656,1.4731125458378795,19.21999931335449,-2.718117231403362,18.915000915527344,-0.14815739007834838 7227,2008-11-04,18.5,19.690000534057614,18.424999237060547,19.155000686645508,1003200.0,-0.0786852554636086,-2.1428517271527423,-4.093758195646563,45.053818314064316,42.721133074009764,0.7122407046036976,1.4232540366274478,4.63817987448931,4.35844761118085,13.188151743245008,1.6550006866455043,-1.2734591017966501,-1.2877498626708999,-3.1718509149910226,0.5963511896492228,-2.2298003888309594,-0.3456993365108403,-0.8177991867065444,6.30250720264785,-41.6644152899442,0.9420505261600612,11,0.6750001907348633,2.7350006103515625,6.398750305175781,5.215000152587891,-0.2849998474121094,1,-0.056756715516786294,-5.407394848754574,20.07999992370605,-1.3060092886743313,19.959999084472656,1.4731125458378795,19.21999931335449,-0.056756715516786294 7228,2008-11-05,18.024999618530273,18.88999938964844,17.940000534057614,18.274999618530273,629200.0,-0.02567569629566091,-3.5238237965485495,0.38167898919364374,35.34626032926853,42.35624333012573,0.9982822175949906,1.741416677415529,5.010829564662313,4.788152264796551,12.134100768365776,0.9499988555908274,-1.327985629734762,-1.6065002441406264,-3.5327733000870296,0.31977281180577677,-2.569636772113828,-0.6433637161674248,-0.28184283065796123,3.0465632505061864,-43.56620642693388,0.9631365279732008,11,1.1500005722045898,3.185000419616699,6.8912506103515625,5.807500839233398,-0.024999618530273438,2,-0.03717060141322637,-2.1428517271527423,18.5,-5.407394848754574,20.07999992370605,-1.3060092886743313,19.959999084472656,-0.03717060141322637 7229,2008-11-06,17.8700008392334,18.25,17.665000915527344,17.934999465942386,594000.0,-0.008599100281673877,-1.4631619524887969,0.2599945068359517,36.645612429821924,42.34412377386052,0.9638350621306806,1.8839245161390537,5.057309597641968,4.89801102288876,10.032021546391412,0.5849990844726562,-1.2829553333627572,-1.6922491073608406,-3.769201453179786,0.38470323845810483,-2.7307252802703132,-0.6537729344513679,2.8599987030029297,6.68841812585644,-38.30146149441012,1.038476172909473,11,1.3049993515014648,3.189999580383301,7.0462493896484375,5.962499618530273,-0.2350006103515625,3,0.02238386120565128,-3.5238237965485495,18.024999618530273,-2.1428517271527423,18.5,-5.407394848754574,20.07999992370605,0.02238386120565128 7230,2008-11-07,17.895000457763672,18.36000061035156,17.684999465942386,17.96500015258789,515000.0,0.0013989713126025816,-1.7550972744470763,1.0769411350430775,25.87365043522935,41.30034249969824,0.8669684824200345,1.8286350327952263,4.905403023427617,4.832109119254746,10.018099658909408,0.6750011444091726,-1.225589953828539,-1.5884995460510254,-3.795541008529952,0.6185419164279011,-2.6920202772904887,-0.48497881481156213,2.773699111938477,7.504066730473159,-29.98364311798228,1.1035207312394628,11,1.2799997329711914,2.752499580383301,6.454999923706055,5.984999656677246,0.8249988555908168,4,0.05141101160993844,-1.4631619524887969,17.8700008392334,-3.5238237965485495,18.024999618530273,-2.1428517271527423,18.5,0.05141101160993844 7231,2008-11-10,17.69499969482422,18.26000022888184,17.559999465942386,18.26000022888184,463000.0,-0.011176348579118534,1.4778764646904217,8.071471389645827,27.999996670808727,40.09098286128664,1.1073909397952164,1.8576751217574596,4.994349670209552,5.0030417616972045,10.03281494368135,0.7000007629394531,-1.2122689601940486,-1.6195002555847182,-3.831050814720779,0.5920503035513427,-2.7252755351527505,-0.513724976016686,2.9136259017944326,6.338035736352468,-26.154407404519525,1.1057752795680307,11,1.4499998092651367,2.9224996566772496,6.272500514984131,6.369999885559082,1.2000007629394531,0,0.040972048260717875,-1.7550972744470763,17.895000457763672,-1.4631619524887969,17.8700008392334,-3.5238237965485495,18.024999618530273,0.040972048260717875 7232,2008-11-11,17.489999771118164,18.040000915527344,17.489999771118164,17.575000762939453,415800.0,-0.011585189445695088,-11.941052395377538,0.15044409110703666,30.750794779591473,38.13310932658711,1.2896792909000077,1.9363067099065816,5.06863302720183,5.188184385912432,10.549540236764956,0.5500011444091797,-1.1139247267539858,-1.6812501907348647,-3.9785158756368944,0.616015494167165,-2.8298830331858795,-0.5326173482838499,2.9966807802734365,0.0,-30.638607784695736,1.148632842451015,11,1.619999885559082,3.0924997329711914,5.957499980926514,6.119999885559082,1.5949993133544922,1,0.06489423920725845,1.4778764646904217,17.69499969482422,-1.7550972744470763,17.895000457763672,-1.4631619524887969,17.8700008392334,0.06489423920725845 7233,2008-11-12,17.020000457763672,17.790000915527344,17.010000228881836,17.454999923706055,421800.0,-0.026872459662956594,-2.4285750216934745,5.117581061371031,29.36689103842717,35.97243991174431,1.6344881680533447,2.3333742247157616,5.406206857135068,5.629563775841987,10.864436337631519,0.7800006866455078,-0.936764233120563,-2.028999519348144,-4.5130740502788385,0.4550750115825508,-3.2710367848134894,-0.7869622538827983,3.286879246811523,0.7407574856348451,-28.57870145982528,1.2420372654653467,11,1.8499994277954102,3.3224992752075195,6.427499294281006,6.589999198913574,1.7950000762939418,2,0.07021149604488519,-11.941052395377538,17.489999771118164,1.4778764646904217,17.69499969482422,-1.7550972744470763,17.895000457763672,0.07021149604488519 7234,2008-11-13,18.09000015258789,18.09000015258789,16.125,17.084999084472653,556800.0,0.0628671954198532,2.9104439088269345,-2.3103501194834886,43.818583304009145,35.926531838807634,0.43286142587869847,1.1174702538607661,4.230248575958484,4.546216365888235,11.890550433580913,1.9650001525878906,-0.8113314646909089,-0.8299998283386216,-3.226035772575649,1.566036115898406,-2.0280178004571354,0.36801814377989217,1.9531291939318365,87.91944590470612,54.14215054574754,1.1980179721185138,11,0.33749961853027344,1.8099994659423828,5.139999866485596,5.302499771118164,0.13500022888183594,3,-0.004975132771074975,-2.4285750216934745,17.020000457763672,-11.941052395377538,17.489999771118164,1.4778764646904217,17.69499969482422,-0.004975132771074975 7235,2008-11-14,17.579999923706055,18.420000076293945,17.559999465942386,17.860000610351562,525200.0,-0.028192383890548345,-4.374976903315887,-0.27860735229925315,45.44764384494959,35.589250127352244,0.636712447816663,1.4983368932898884,4.622633143757035,5.0344187643456095,12.941696643646166,0.860000610351559,-0.8734485476693692,-1.2092500686645522,-3.5977205707409965,1.179220433411892,-2.4034853197027743,-0.015014817626330057,2.071316488161699,63.39868737850522,24.301658900751967,1.1942352510382215,11,0.3275003433227539,2.3199996948242188,4.80750036239624,4.970000267028809,0.375,4,0.003128572549173647,2.9104439088269345,18.09000015258789,-2.4285750216934745,17.020000457763672,-11.941052395377538,17.489999771118164,0.003128572549173647 7236,2008-11-17,17.545000076293945,17.93000030517578,17.290000915527347,17.315000534057614,390800.0,-0.0019908900775883476,-3.571444141689464,-0.8214249221735673,42.42664419997973,35.29734189245396,0.3065432080519841,1.289121153811216,4.511717722962789,5.0526247960503206,14.286140700840372,0.639999389648434,-0.9741571558840008,-1.0472498893737807,-3.1298932052494273,1.0353934265018658,-2.0885715473116058,-0.0059282314359556665,1.753684694387033,61.873639611682115,20.289598443783085,1.041321657937824,11,-0.03750038146972656,1.3400001525878906,4.330000400543213,4.617500305175781,0.39999961853027344,0,0.06697060313200875,-4.374976903315887,17.579999923706055,2.9104439088269345,18.09000015258789,-2.4285750216934745,17.020000457763672,0.06697060313200875 7237,2008-11-18,17.665000915527344,18.149999618530273,17.260000228881836,17.555000305175778,454400.0,0.006839603232349889,-1.5428526275061172,0.4782644751463766,39.60066265308777,35.7700532617672,0.06218068136083943,0.9786904415377293,4.250312739757533,4.914601049896543,15.619543888745921,0.8899993896484375,-1.0885742417142232,-0.7744991302490227,-2.636500762018642,1.0875025015205964,-1.7054999461338305,0.15650168563578504,1.3163153780855374,67.10243417569714,25.766578689485925,0.9310008158848087,11,-0.3925008773803711,1.2199993133544922,4.1974992752075195,4.497499465942383,0.6699981689453125,1,0.069629180780578,-3.571444141689464,17.545000076293945,-4.374976903315887,17.579999923706055,2.9104439088269345,18.09000015258789,0.069629180780578 7238,2008-11-19,16.850000381469727,18.065000534057614,16.764999389648438,17.569999694824222,712800.0,-0.046136455806307985,-1.9213466290340822,-6.545411985018547,31.8251628413408,35.23444775193597,0.7744179385196226,1.6374286823232005,4.907815951754799,5.711287004324493,16.574421039354238,1.3000011444091761,-1.3055230842431023,-1.4369997024536119,-3.2949449896146312,0.4209455847074075,-2.3659723460341198,-0.508027058873104,1.8456842827818676,31.5904295149517,-5.181639323240709,0.9289726435805096,11,0.4224996566772461,1.989999771118164,4.9375,5.3125,1.1000003814697266,2,0.13264086957889942,-1.5428526275061172,17.665000915527344,-3.571444141689464,17.545000076293945,-4.374976903315887,17.579999923706055,0.13264086957889942 7239,2008-11-20,15.5649995803833,16.90999984741211,15.545000076293945,16.700000762939453,531000.0,-0.07626117341217187,-1.323403488580665,1.5763920346925777,18.89597608916938,34.45915060237375,1.8976252073173185,2.735018879761988,6.024555062699122,6.965684587833081,17.25649520630616,1.364999771118164,-1.4128495571987862,-2.5140004634857185,-4.610261537532338,-0.41773938943909883,-3.5621310005090265,-1.4658699264624104,2.8736166174431332,0.6956349248471467,-27.67200271227374,1.0481305370233098,11,1.4175004959106445,2.9850006103515625,6.0162506103515625,6.597500801086426,3.250000953674313,3,0.20880186580732807,-1.9213466290340822,16.850000381469727,-1.5428526275061172,17.665000915527344,-3.571444141689464,17.545000076293945,0.20880186580732807 7240,2008-11-21,15.829999923706055,15.864999771118164,14.760000228881836,15.78499984741211,1079000.0,0.01702539996574992,18.217421591229495,-0.039647603003020664,20.527049824119217,33.628823174963806,1.4627207787926508,2.345739976499857,5.6100847672329195,6.67354669216747,17.89151015961422,1.1049995422363281,-1.3849853421511646,-2.093750143051146,-4.3748482282176155,0.1873479421153217,-3.234299185634381,-0.9532011004679113,2.261382339536482,31.563418509499613,9.215938389452845,1.140549042583234,11,0.7600002288818359,2.327500343322754,5.751250267028809,6.332500457763672,3.055000305175785,4,0.15129503912233533,-1.323403488580665,15.5649995803833,-1.9213466290340822,16.850000381469727,-1.5428526275061172,17.665000915527344,0.15129503912233533 7241,2008-11-24,17.389999389648438,17.489999771118164,15.8100004196167,16.045000076293945,812600.0,0.09854702927738002,1.1747563346810284,29.888822955961516,42.280942086904524,34.90995065355414,-0.16214396787575325,0.7626210051015576,3.9271053798490634,5.101432697593317,17.74584123735159,1.6799993515014648,-1.331560051995325,-0.4942506313323989,-2.784008641093571,1.7955073784287716,-1.639129636212985,0.6506283735481873,0.23498938878359965,77.58111015587373,51.00624449290737,1.1448790048805852,11,-0.7999992370605469,0.7675008773803711,4.191250801086426,4.772500991821289,1.6650009155273438,0,0.032489968596200125,18.217421591229495,15.829999923706055,-1.323403488580665,15.5649995803833,-1.9213466290340822,16.850000381469727,0.032489968596200125 7242,2008-11-25,17.055000305175778,17.53499984741211,16.639999389648438,17.504999160766598,942200.0,-0.019263892825210238,2.509804141562555,-0.3345718106491086,43.12057150123231,36.4381373716436,0.11696108070218258,1.0369802428311736,4.099974774438632,5.423044606267421,17.223952415572892,0.8950004577636719,-1.2103423187089248,-0.7569997310638463,-3.0561216059547682,1.5421221438270756,-1.9065606685093073,0.3925612063816146,-2.2950000762939418,69.44023795398353,38.241418556370036,1.1495609374454612,11,-0.4650001525878871,1.0524997711181676,4.526249885559086,5.107500076293949,1.4899997711181676,1,0.052184073510590734,1.1747563346810284,17.389999389648438,18.217421591229495,15.829999923706055,-1.323403488580665,15.5649995803833,0.052184073510590734 7243,2008-11-26,17.565000534057614,17.610000610351562,16.65999984741211,16.745000839233402,438200.0,0.029903267062801664,1.087914114801447,-1.8222261782146165,47.94057881908213,36.89613687331838,-0.3437498640304142,0.4433884331980025,3.4547679432775382,4.891309932952563,17.78539979805312,0.9500007629394531,-1.0956225604359133,-0.17949948310852548,-2.420814388153019,2.061815421935968,-1.300156935630774,0.9411579694137231,-2.7495003128051714,98.42105016593918,61.473023201651685,1.1206574525222472,11,-0.975000381469723,0.29499912261963246,4.01624965667725,4.597499847412113,0.5699996948242259,2,0.043837092342926764,2.509804141562555,17.055000305175778,1.1747563346810284,17.389999389648438,18.217421591229495,15.829999923706055,0.043837092342926764 7244,2008-11-28,17.75,17.834999084472656,17.209999084472653,17.450000762939453,89400.0,0.010532277843298798,1.6595891467205748,0.36585286428046726,49.04163616968116,37.29546935384411,-0.6504522823595593,0.15032068536292797,3.111357409892456,4.68926324511278,18.30205651202388,0.6250000000000036,-0.9963977858941533,0.0789999485015862,-2.052294521986145,2.2102944189893172,-0.9866472867422793,1.1446471837454517,-2.822719763183592,97.23580110223082,54.22673915175297,1.0656472352438655,11,-1.2950000762939453,-0.005000114440917969,3.8312501907348633,4.412500381469727,-0.3899993896484375,4,0.011267648616307246,1.087914114801447,17.565000534057614,2.509804141562555,17.055000305175778,1.1747563346810284,17.389999389648438,0.011267648616307246 7245,2008-12-01,16.520000457763672,17.565000534057614,16.424999237060547,17.385000228881836,597000.0,-0.06929574885838463,-1.1611353672316316,-2.883339903106443,43.16463449139031,37.37746827511195,0.46195319416297664,1.169343079452382,4.1307312997147285,5.8974448527136225,19.574675231638018,1.3250007629394531,-0.8693214019371496,-0.9789996623992927,-2.874705643038986,0.9167063182404007,-1.9268526527191412,-0.031146672079444215,-1.4182570900878897,35.06175339614244,-12.06603426581757,0.9478529903198468,12,-0.06500053405761719,1.2249994277954102,4.694999694824219,5.642499923706055,1.0699996948242188,0,0.1389225189285872,1.6595891467205748,17.75,1.087914114801447,17.565000534057614,2.509804141562555,17.055000305175778,0.1389225189285872 7246,2008-12-02,17.104999542236328,17.110000610351562,16.5,16.65999984741211,450600.0,0.035411565875455686,1.6813105737952312,-0.5144506503729804,47.85515156357986,38.29463370961107,-0.2145900769936695,0.36895311558396315,3.357387972716971,5.291492830887485,21.19455980069333,0.6100006103515625,-0.9255202032661138,-0.24525055885315084,-1.7049711983077884,1.214470080601485,-0.9751108785804696,0.48460976087416796,-1.8392608315527337,48.22697721732684,-4.661307873035277,0.7298603197273179,12,-0.6924991607666016,0.6400003433227539,4.027500629425049,5.057500839233398,-0.154998779296875,1,0.1040631823608218,-1.1611353672316316,16.520000457763672,1.6595891467205748,17.75,1.087914114801447,17.565000534057614,0.1040631823608218 7247,2008-12-03,17.450000762939453,17.764999389648438,16.809999465942386,16.809999465942386,509400.0,0.020169612974922035,-1.9843687135853831,1.438206148096071,52.42938015051458,40.583991188408156,-0.6630199470562452,-0.06191936573415546,2.8428661953172956,4.931882754689809,21.852809920882013,0.9549999237060511,-0.9568754310595899,0.15225062370300435,-1.205311129048873,1.5098123764548834,-0.5265302526729343,0.831031500078943,-2.030106429828514,72.6951515463053,12.664840529867888,0.6787808763759392,12,-1.152501106262207,0.2949991226196289,3.453749656677246,4.6399993896484375,-0.5300006866455078,2,0.09197704710965104,1.6813105737952312,17.104999542236328,-1.1611353672316316,16.520000457763672,1.6595891467205748,17.75,0.09197704710965104 7248,2008-12-04,17.354999542236328,17.725000381469727,16.959999084472653,17.309999465942386,558000.0,-0.00544419579080424,-1.0536924435796569,0.07031247671697766,45.333330588366664,43.5214750216523,-0.5463006628242013,-0.020750393914951815,2.757783792000943,5.012053405873669,22.236870909121613,0.7650012969970739,-0.9697638089861549,0.09074940681457377,-1.2236299158628263,1.4051287294919739,-0.5664402545241245,0.747939068153272,-1.7901989240436862,65.95747558999304,9.06437823359731,0.6571896613387,12,-1.057499885559082,0.3900003433227539,3.186251163482666,4.455000877380371,-0.04999923706055043,3,0.06856816856500347,-1.9843687135853831,17.450000762939453,1.6813105737952312,17.104999542236328,-1.1611353672316316,16.520000457763672,0.06856816856500347 7249,2008-12-05,18.270000457763672,18.290000915527344,16.75,17.174999237060547,493400.0,0.05272261248411647,1.7136528934508326,24.333319204850817,54.166668586300354,47.25921043967242,-1.1591417095759091,-0.9531145183007155,1.6631711000024865,4.086194495306277,22.276849823899024,1.5400009155273438,-0.9538241491905737,0.9857503414154039,-0.37865942720987533,2.350160110040683,0.30354545710276426,1.6679552257280434,-2.5689879315942292,98.92759036119935,41.08701114027086,0.6822048843126395,12,-1.2199997901916504,-0.5250005722045898,2.2662501335144043,3.5399999618530273,-1.6850013732910192,4,-0.007389174904178231,-1.0536924435796569,17.354999542236328,-1.9843687135853831,17.450000762939453,1.6813105737952312,17.104999542236328,-0.007389174904178231 7250,2008-12-08,18.815000534057614,19.06999969482422,18.51499938964844,18.545000076293945,531400.0,0.029830326362271675,-2.363619549637079,0.24657548563306161,57.22411860015843,48.919563385589534,-1.3814669568464346,-1.5027007939424983,0.9340966694911792,3.525571441099025,22.175292448777444,0.7999992370605469,-0.7892388938900474,1.4847504138946483,-0.0210648004750702,2.990565628264365,0.7318428067097891,2.2376580210795076,-2.9068689367395386,90.07785248845929,31.39466580031897,0.7529076071848585,12,-1.0675010681152308,-1.0700006484985316,1.7212500572204625,2.9949998855590856,-2.079999923706051,0,-0.07733190977445425,1.7136528934508326,18.270000457763672,-1.0536924435796569,17.354999542236328,-1.9843687135853831,17.450000762939453,-0.07733190977445425 7251,2008-12-09,18.420000076293945,19.104999542236328,18.34499931335449,18.645000457763672,721600.0,-0.02099391158924846,-3.0533139378156067,-0.8333333333333443,54.16436269955091,50.14665129651382,-0.9219487069224961,-1.1073759568772843,1.15469083737678,3.9034514253957937,22.034232166123516,0.7600002288818395,-0.3918351924313441,1.0534999370574951,-0.5225550226571372,2.6295548967721256,0.265472457200179,1.8415274169148113,-2.195681669225255,70.91296819141199,12.745566878773268,0.7880274798573152,12,-0.6550006866455078,-0.6750001907348633,2.091250419616699,3.390000343322754,-1.7150001525878906,1,-0.04505971336961301,-2.363619549637079,18.815000534057614,1.7136528934508326,18.270000457763672,-1.0536924435796569,17.354999542236328,-0.04505971336961301 7252,2008-12-10,18.625,19.19499969482422,18.325000762939453,18.649999618530273,305200.0,0.011129203195274995,-1.7840050781404972,0.11110922731318612,60.49674295758762,51.541780645236656,-0.9843374289378204,-1.2890762987099862,0.7827751143847266,3.684904023709592,21.808495788187365,0.8699989318847656,0.01161693553004639,1.2017498493194587,-0.4717537138477965,2.875253412486714,0.3649980677358329,2.0385016309030846,-2.054999856711195,76.68712613621825,14.531758731589349,0.8367517815836275,12,-0.8150005340576172,-1.3999996185302734,1.762500286102295,3.185000419616699,-2.854999542236328,2,-0.08993284494284814,-3.0533139378156067,18.420000076293945,-2.363619549637079,18.815000534057614,1.7136528934508326,18.270000457763672,-0.08993284494284814 7253,2008-12-11,18.21500015258789,18.78499984741211,18.030000686645508,18.415000915527344,371800.0,-0.02201341462615347,-1.6491212806681748,8.000152590218967,67.48021283290684,53.59051138559506,-0.5279593898475348,-0.8273799762371219,1.0102387791705674,4.06837626443615,21.33029879450309,0.7549991607666016,0.11248327911444633,0.7320000171661363,-0.9660343804047073,2.43003441473698,-0.11701718161928554,1.581017215951558,-1.277500072084127,59.91821412857949,-9.597835647803961,0.8490171987854223,12,-0.4050006866455078,-1.2375001907348633,1.9900002479553223,3.5950002670288086,-1.4750003814697266,3,-0.07109525475957568,-1.7840050781404972,18.625,-3.0533139378156067,18.420000076293945,-2.363619549637079,18.815000534057614,-0.07109525475957568 7254,2008-12-12,18.0,18.20499992370605,17.674999237060547,17.94499969482422,458200.0,-0.01180346696606227,1.2795720977546812,-0.27500047683533924,64.40902973715826,55.950999746235944,-0.30594027067177976,-0.6529449498483686,1.0839918123415906,4.259001718334311,20.373891423196003,0.5400009155273438,0.23295564934720403,0.5214998722076416,-1.1702266647701975,2.2132264091854807,-0.32436339628127797,1.3673631406965612,-0.746449973491373,21.381622701457363,-50.74848201460328,0.8458632684889194,12,-0.15250015258789062,-1.0225000381469727,2.192500114440918,3.810000419616699,-1.379999160766598,4,-0.03861109415690123,-1.6491212806681748,18.21500015258789,-1.7840050781404972,18.625,-3.0533139378156067,18.420000076293945,-0.03861109415690123 7255,2008-12-15,17.635000228881836,18.325000762939453,17.389999389648438,18.049999237060547,789200.0,-0.0202777650621202,-1.0662998096867946,-7.545394645581911,51.93370797849679,56.40417268122671,0.26133757322458706,-0.2989402455327834,1.3296051033701168,4.586718562424245,19.798155002172173,0.9350013732910156,0.27139768041354984,0.15375008583068706,-1.5388497538422108,1.846349925503585,-0.6925498340057636,1.0000500056671378,1.5599994659423828,13.573451402244435,-55.47670601512977,0.846299919836449,12,0.33749961853027344,-0.6575002670288086,2.4825000762939453,4.175000190734863,-1.2900009155273438,0,-0.059540750256954156,1.2795720977546812,18.0,-1.6491212806681748,18.21500015258789,-1.7840050781404972,18.625,-0.059540750256954156 7256,2008-12-16,18.71999931335449,18.75,17.7549991607666,17.795000076293945,463400.0,0.06152532295949098,1.020305020680681,-2.228919151204841,61.750167784738046,57.43981575169599,-0.6375247003134987,-1.3611866095661718,0.1424581528745179,3.4711656092841636,18.8655877162978,1.114999771118164,0.31543092827047303,1.1799992084503153,-0.601168464414144,2.9611668813147762,0.28941537201808387,2.0705830448825466,0.43890037536621307,73.68419384153667,4.489913433582743,0.8905838364322304,12,-0.7474994659423793,-1.7424993515014613,1.1912508010864293,3.0900011062622106,-1.9849987030029261,1,-0.10603625939167993,-1.0662998096867946,17.635000228881836,1.2795720977546812,18.0,-1.6491212806681748,18.21500015258789,-0.10603625939167993 7257,2008-12-17,18.895000457763672,19.03499984741211,18.46999931335449,18.5,393600.0,0.009348352074155297,-1.4835088366477518,0.42702787411901205,59.85184850287306,59.052984408863374,-0.654862792393466,-1.517096879095753,-0.12638152982297868,3.2699106449692366,18.02276601876628,0.5650005340576207,0.5318453882413934,1.29350037574768,-0.5879552552645144,3.1749560067598743,0.35277256024158277,2.234228191253777,0.2285212249755837,91.4894011738597,24.91840330199065,0.940727815506097,12,-0.9225006103515625,-1.9175004959106445,0.9862489700317383,2.8849992752075195,-1.8000011444091797,2,-0.11590370367828062,1.020305020680681,18.71999931335449,-1.0662998096867946,17.635000228881836,1.2795720977546812,18.0,-0.11590370367828062 7258,2008-12-18,19.084999084472656,19.530000686645508,18.76499938964844,18.80500030517578,355800.0,0.01005549733294231,-3.250000000000064,0.7088568476150927,59.881560868836,59.68797244025622,-0.6410691251300946,-1.6138107272212743,-0.3894745542812146,3.0481096437369395,16.846226501055035,0.7650012969970668,0.6779135303254975,1.3717490673065171,-0.5857285881265284,3.3292267227395627,0.39301023958999437,2.35048789502304,-1.6949996948242188,79.20554521171111,15.831285596046214,0.9787388277165228,12,-0.6249990463256836,-1.9399986267089844,0.7612504959106445,2.660000801086426,-1.914999008178711,3,-0.17369655675834061,-1.4835088366477518,18.895000457763672,1.020305020680681,18.71999931335449,-1.0662998096867946,17.635000228881836,-0.17369655675834061 7259,2008-12-19,18.815000534057614,19.655000686645508,18.670000076293945,19.2450008392334,1045600.0,-0.014147160773757106,-1.7361081676768533,-1.5357220708446992,69.8015534605623,61.08546520252331,-0.31919956427066154,-1.1466347385629625,-0.13612398126013048,3.2840935769586928,14.934788279894917,0.9850006103515625,0.753697743839453,0.9392504692077601,-0.794101204473666,2.672602142889186,0.07257463236704709,1.8059263060484732,-1.3822011184692364,62.91392178443505,-3.8747218458592556,0.8666758368407127,12,-0.292500495910641,-1.6075000762939418,0.7912492752075231,2.6899995803833043,-2.1200008392333913,4,-0.11028438501415005,-3.250000000000064,19.084999084472656,-1.4835088366477518,18.895000457763672,1.020305020680681,18.71999931335449,-0.11028438501415005 7260,2008-12-22,18.225000381469727,18.864999771118164,17.709999084472656,18.86000061035156,880800.0,-0.03135796629502663,2.581405526887762,1.4767436702684276,59.65517774348206,61.695555762960105,0.19926235303576334,-0.38789492952792415,0.4230979374276629,3.837819865756554,12.560614713499712,1.1550006866455078,0.9058693808390359,0.22950029373168945,-1.215745553221435,1.6747461406848139,-0.49312262974487453,0.9521232172082534,-0.7033129150390636,26.478193972783288,-40.896202130115356,0.7226229234765624,12,0.2974996566772461,-1.0174999237060547,0.9387493133544922,2.8374996185302734,-1.614999771118164,0,-0.08806581666073421,-1.7361081676768533,18.815000534057614,-3.250000000000064,19.084999084472656,-1.4835088366477518,18.895000457763672,-0.08806581666073421 7261,2008-12-23,17.954999923706055,18.45499992370605,17.774999618530273,18.375,480400.0,-0.014814839622071863,1.344828946979006,0.6614172045788402,54.41047272591587,61.01930351499657,0.4429464934369207,-0.07736213548938764,0.60680624177769,4.067532414421855,11.675440029749465,0.6800003051757777,0.901236079627548,-0.06875019073486399,-1.4859781587928858,1.3484777773231578,-0.7773641747638749,0.6398637932941469,-0.34797992846679904,12.596433800347343,-51.86990398412358,0.7086139840290105,12,0.567500114440918,-0.7474994659423828,0.9487500190734863,3.1075000762939453,-0.8150005340576172,1,-0.08966865035882698,2.581405526887762,18.225000381469727,-1.7361081676768533,18.815000534057614,-3.250000000000064,19.084999084472656,-0.08966865035882698 7262,2008-12-24,17.94499969482422,18.1200008392334,17.770000457763672,17.969999313354492,183600.0,-0.0005569606752620082,1.1538308048945098,0.05952289045008878,55.23049837266621,59.6582241305254,0.38704695225440844,0.0028810411685071813,0.5518302989855286,4.038933141284055,10.784538647908203,0.35000038146972656,0.815978858503172,-0.12325038909911967,-1.466354592355831,1.2198538141575916,-0.7948024907274771,0.5483017125292378,-0.25606047192871273,12.082283638688647,-50.03929565274932,0.6715521016283564,12,0.5775003433227539,-0.7374992370605469,0.2512502670288086,3.1175003051757812,-0.9249992370605469,2,-0.06742820312343889,1.344828946979006,17.954999923706055,2.581405526887762,18.225000381469727,-1.7361081676768533,18.815000534057614,-0.06742820312343889 7263,2008-12-26,18.334999084472656,18.415000915527344,18.0,18.0,245000.0,0.021733039636714135,-1.4776241772757293,-13.400167849240864,50.635372960459875,58.12781782200335,0.017723277247476688,-0.34411730171686017,0.1287386268424271,3.570056944391279,9.802728859796773,0.470001220703125,0.797373556496666,0.22824907302856445,-1.098155827468684,1.554653973525813,-0.434953377220058,0.8914515232771869,-0.5674174030271502,32.133649622796376,-24.28576905803788,0.6632024502486241,12,0.1875009536743164,-1.1274986267089844,-0.25624895095825195,2.7275009155273438,-1.0349998474121094,4,-0.06763020632863193,1.1538308048945098,17.94499969482422,1.344828946979006,17.954999923706055,2.581405526887762,18.225000381469727,-0.06763020632863193 7264,2008-12-29,17.950000762939453,18.334999084472656,17.829999923706055,18.334999084472656,440200.0,-0.020998000586716525,1.6233837007678968,-1.1492518618050969,41.27143844224735,56.943121206864525,0.4412896707504643,0.059693337425255066,0.43664196810476597,3.897329159865272,9.044729303675053,0.5049991607666016,0.6868251254601212,-0.16674928665161204,-1.4848190117686038,1.1513204384653797,-0.8257841492101079,0.4922855759068838,1.7049999237060547,20.779353747731413,-30.08612074343165,0.6590348625584954,12,0.7324991226196289,-0.7425003051757812,0.10624933242797852,3.112499237060547,-0.5600013732910156,0,-0.04345407540349189,-1.4776241772757293,18.334999084472656,1.1538308048945098,17.94499969482422,1.344828946979006,17.954999923706055,-0.04345407540349189 7265,2008-12-30,18.815000534057614,18.815000534057614,18.040000915527344,18.145000457763672,267600.0,0.04818940024248275,1.3134314336712611,-1.740267525390132,53.64056028633104,56.04205370704152,-0.2667791803089372,-0.6583068411438369,-0.48167791703437146,2.982559929083852,7.663338849429703,0.8649997711181605,0.568689965526481,0.5835004806518533,-0.5335261423951465,1.7005271036988532,0.02498716912835519,1.1420137921753515,0.803500137329106,100.0,49.53594776603531,0.5585133115234998,12,-0.1325006484985316,-1.6075000762939418,-1.0487504005432093,1.957499504089359,-1.3100013732910156,1,-0.11267609774423937,1.6233837007678968,17.950000762939453,-1.4776241772757293,18.334999084472656,1.1538308048945098,17.94499969482422,-0.11267609774423937 7266,2008-12-31,18.88500022888184,19.065000534057614,18.61000061035156,18.875,692000.0,0.003720419497066585,1.4594534685314438,0.014925713049400012,52.45747131492882,55.22045624171439,-0.3474502090138216,-0.6198984299960628,-0.6468706162877211,2.848481797405231,6.298963690828694,0.4549999237060547,0.4971839571757748,0.5645001411438031,-0.4539035859847651,1.5829038682723713,0.05529827757952077,1.0737020047080854,0.6977304275512672,86.10036335357579,37.34423075127346,0.509201863564284,12,-0.20250034332275746,-1.152499675750736,-1.5112500190734899,1.4949998855590785,-1.860000610351566,2,-0.12046595663001358,1.3134314336712611,18.815000534057614,1.6233837007678968,17.950000762939453,-1.4776241772757293,18.334999084472656,-0.12046595663001358 7267,2009-01-02,19.05500030517578,19.170000076293945,18.43000030517578,18.90999984741211,397000.0,0.009001857253565282,2.9466654459635415,14.49971390424814,58.31684073284556,55.04659844882656,-0.5502300950782448,-0.6993466209496617,-0.8873889033557987,2.6150606397440157,5.440733409856923,0.7399997711181641,0.582089371661823,0.6542502403259292,-0.32762385790630333,1.6361243385581616,0.1633131912098129,1.1451872894420454,0.4926757366027843,91.41792850574909,42.25308406553296,0.4909370491161154,1,-0.3725004196166992,-1.015000343322754,-1.6812500953674316,1.3249998092651367,-2.3000011444091832,4,-0.10049860324626625,1.4594534685314438,18.88500022888184,1.3134314336712611,18.815000534057614,1.6233837007678968,17.950000762939453,-0.10049860324626625 7268,2009-01-05,18.545000076293945,19.25,18.299999237060547,19.2450008392334,512400.0,-0.026764640289368424,1.6760619378687098,-4.827576227934019,55.09822764519503,53.41289558045242,-0.13956038141200366,-0.10079105271353939,-0.42885197974766953,3.05811011980688,4.4832032101114345,0.9500007629394531,0.48849899166203414,0.08474998474121165,-0.765732650299725,0.9352326197821483,-0.3404913327792549,0.5099913022616782,0.9683224431231707,50.35212071635713,-2.230983724287853,0.425241317520468,1,-0.06500053405761719,-0.505000114440918,-1.1962499618530273,1.8350000381469727,-1.4650001525878906,0,-0.08223238674879696,2.9466654459635415,19.05500030517578,1.4594534685314438,18.88500022888184,1.3134314336712611,18.815000534057614,-0.08223238674879696 7269,2009-01-06,18.13500022888184,18.82999992370605,17.989999771118164,18.649999618530273,539000.0,-0.022108376690502585,-1.0869561096736806,0.735712611920366,54.638222731792624,52.855456134709144,0.1830916131345539,0.314711782797918,-0.07049912193211227,3.397855894578317,4.10779834398404,0.8400001525878871,0.386418775432503,-0.3184998512268038,-1.1774410208714556,0.540441318417848,-0.7479704360491297,0.11097073359552212,1.3446558386210548,11.50797074793815,-44.1089836424562,0.4294705848223253,1,0.37499999999999645,-0.09500026702881215,-0.9100003242492711,2.2449998855590785,-0.8199996948242259,1,-0.04604361628247833,1.6760619378687098,18.545000076293945,2.9466654459635415,19.05500030517578,1.4594534685314438,18.88500022888184,-0.04604361628247833 7270,2009-01-07,17.360000610351562,17.895000457763672,17.155000686645508,17.760000228881836,922200.0,-0.04273502116068417,1.2089542891141647,0.7766992089123339,36.61417574128527,50.87808980308353,0.9191454103992207,1.027813990586239,0.6682510818620351,4.092751134524917,4.70996230761689,0.9799995422363317,0.240861467641178,-1.020749473571776,-1.9901401616987187,-0.05135878544483319,-1.5054448176352473,-0.5360541295083046,2.0866623342753954,9.785202429389383,-41.74751215000474,0.484695344063471,1,0.8424997329711914,0.6799993515014648,-0.26000070571899414,3.0199995040893555,0.07499885559082387,2,0.0017280402213226687,-1.0869561096736806,18.13500022888184,1.6760619378687098,18.545000076293945,2.9466654459635415,19.05500030517578,0.0017280402213226687 7271,2009-01-08,17.59000015258789,17.735000610351562,17.075000762939453,17.379999160766598,523200.0,0.01324882109158354,1.6399893188884014,-0.5250029802350898,37.29307009541582,48.885042216722375,0.7061891276456542,0.7720269171984455,0.42826695863402975,3.776225713183301,5.227750314579589,0.6599998474121094,0.048750659756219505,-0.7492499351501465,-1.7806477452697393,0.2821478749694464,-1.264948840209943,-0.23355103009035005,1.7649963017198083,23.678141163141067,-21.85846353341837,0.5156989050597963,1,0.5725002288818359,0.4875001907348633,-0.49000024795532227,2.7899999618530273,-0.6100006103515625,3,-0.004832347418074701,1.2089542891141647,17.360000610351562,-1.0869561096736806,18.13500022888184,1.6760619378687098,18.545000076293945,-0.004832347418074701 7272,2009-01-09,16.950000762939453,17.559999465942386,16.90999984741211,17.559999465942386,390600.0,-0.03638427425222501,1.1311508215687063,-2.9047420096093264,30.886301434423004,46.69070093605161,1.3300768993961825,1.34928395862622,1.0403229331226704,4.3381124654194885,5.911205339072212,0.6800003051757812,-0.05187905385100677,-1.3054993629455574,-2.498553065782847,-0.11244566010826773,-1.9020262143642022,-0.7089725115269125,2.2681959498861524,1.7094407230318038,-37.93374504059338,0.596526851418645,1,1.1299991607666016,1.2524995803833008,0.12874937057495117,3.429999351501465,-0.1700000762939453,4,0.004424711045134755,1.6399893188884014,17.59000015258789,1.2089542891141647,17.360000610351562,-1.0869561096736806,18.13500022888184,0.004424711045134755 7273,2009-01-12,16.920000076293945,17.280000686645508,16.84000015258789,16.975000381469727,325000.0,-0.0017699519348166604,-3.093025318926208,0.09016462642465123,32.27313959372208,45.69088995288214,1.2720181420986698,1.346318514318117,1.028076694550009,4.2917474637017,6.392887145077784,0.4400005340576172,-0.10016066132907042,-1.2707500457763672,-2.6052407059196554,0.06374061436692102,-1.9379953758480113,-0.6035047157047231,2.11354088729858,4.020097131021455,-31.32954071823144,0.6672453300716435,1,1.125,1.2825002670288086,0.10124969482421875,3.310000419616699,-1.0950002670288104,0,-0.009751827114854672,1.1311508215687063,16.950000762939453,1.6399893188884014,17.59000015258789,1.2089542891141647,17.360000610351562,-0.009751827114854672 7274,2009-01-13,17.305000305175778,17.46500015258789,16.860000610351562,16.860000610351562,290800.0,0.022754150540533535,-1.7191009309582184,-8.090858648911018,41.05057853177867,44.2920030912652,0.8782614288012098,0.9555737441959629,0.5945997223825223,3.838950400763313,6.497153751090319,0.6049995422363281,-0.1465563103592764,-0.8509998321533239,-2.241427723870906,0.5394280595642584,-1.5462137780121132,-0.1557858862945345,1.5091865773162851,44.07583109754741,7.289901235164322,0.6952139458587906,1,0.7399997711181676,0.8975000381469762,-0.28375053405761363,2.7600002288818395,-1.7600002288818324,1,-0.01300204435144836,-3.093025318926208,16.920000076293945,1.1311508215687063,16.950000762939453,1.6399893188884014,17.59000015258789,-0.01300204435144836 7275,2009-01-14,16.584999084472653,17.299999237060547,16.53499984741211,17.114999771118164,442800.0,-0.04160654192463542,-1.4285727260892338,-1.191013595761843,37.74596360204434,42.657391123166924,1.3954137429587021,1.6789593089426873,1.232902183042082,4.485800703161026,6.48273472973144,0.7700004577636683,-0.2121596424061245,-1.5185009956359892,-3.0625629294310066,0.025560938159028268,-2.2905319625334997,-0.7464700287384787,2.031769125028994,4.166600439325393,-34.205269604259996,0.7720309668975088,1,1.307500839233402,1.510001182556156,0.8125011920928991,3.4700012207031286,-1.0849990844726527,2,0.04401576664953866,-1.7191009309582184,17.305000305175778,-3.093025318926208,16.920000076293945,1.1311508215687063,16.950000762939453,0.04401576664953866 7276,2009-01-15,16.735000610351562,16.790000915527347,16.120000839233402,16.620000839233402,341200.0,0.009044409656877583,4.955546136565743,-0.21698041911232013,39.441542922005084,40.56013581085133,1.0151122233995196,1.4467999620461995,0.9973918989182806,4.255033821540557,7.05008059631451,0.6700000762939453,-0.1925529416935774,-1.269249534606935,-2.8992519863139528,0.3607529171000827,-2.084250760460442,-0.4542483087534279,1.6319553956993396,42.70835816862542,0.9692675533438404,0.8150012258535088,1,0.9499998092651367,1.1525001525878906,1.01124906539917,3.3199996948242188,-0.6900005340576172,3,0.04182843322741414,-1.4285727260892338,16.584999084472653,-1.7191009309582184,17.305000305175778,-3.093025318926208,16.920000076293945,0.04182843322741414 7277,2009-01-16,16.704999923706055,16.895000457763672,16.354999542236328,16.895000457763672,485400.0,-0.0017926910995719192,4.684204186116549,-1.6521818453220618,34.82310143363689,38.30734400956709,0.7562356789087659,1.3748059713243599,0.9907081242359368,4.211577648261958,7.87652203865346,0.5400009155273438,-0.3245145759723158,-1.1897501945495605,-2.861504574985993,0.482004185886872,-2.025627384767777,-0.3538730043313443,1.347382358990398,43.49437792749787,0.5179458939580499,0.8358771902182169,1,0.7700004577636719,1.1825008392333984,1.049999713897705,3.3500003814697266,-1.0,4,0.016462114324228283,4.955546136565743,16.735000610351562,-1.4285727260892338,16.584999084472653,-1.7191009309582184,17.305000305175778,0.016462114324228283 7278,2009-01-20,15.770000457763672,16.514999389648438,15.71500015258789,16.399999618530273,600200.0,-0.05597123437369944,-1.1621607689194866,3.3157757365858553,31.587841429789293,35.74619053156671,1.4038337347043814,2.1594356955486376,1.8927150240618218,5.05991200593844,8.843830196412771,0.9899997711181641,-0.49287563769990683,-1.9589997291564956,-3.7841763227086425,-0.13382313560434866,-2.8715880259325672,-1.046411432380424,2.0118484228479545,3.1428745814732144,-40.87986886007688,0.9125882967760731,1,1.0349998474121094,1.9149999618530273,1.7474994659423828,4.284999847412109,-0.4550008773803711,1,0.06404566896411268,4.684204186116549,16.704999923706055,4.955546136565743,16.735000610351562,-1.4285727260892338,16.584999084472653,0.06404566896411268 7279,2009-01-21,16.739999771118164,16.790000915527347,15.850000381469727,15.949999809265135,484600.0,0.061509149346724135,1.112355408873426,-1.2539698638514596,32.780081017184855,35.32018000666667,0.24042730088652675,1.0814588848576001,0.9053112245349269,4.006890515715892,9.595088241118932,1.0200004577636754,-0.7069912391436333,-0.88525037765503,-2.686242750239142,0.9157419949290801,-1.785746563947086,0.01524580863702596,0.7111533130096639,64.6687830025656,26.581421115420945,0.9004961862920552,1,-0.0149993896484375,0.9450006484985352,0.653749942779541,3.065000534057617,-1.3899993896484375,2,-0.05465949667643932,-1.1621607689194866,15.770000457763672,4.684204186116549,16.704999923706055,4.955546136565743,16.735000610351562,-0.05465949667643932 7280,2009-01-22,16.620000839233402,16.780000686645508,16.209999084472653,16.350000381469727,441800.0,-0.007168395073206546,-1.0727215980024831,0.34177274784970946,31.358032056011666,34.66073133562176,0.2731421997684933,1.1331471079390951,1.0053464936428398,4.0341834062126445,10.287227568972316,0.5700016021728551,-0.8872125582407513,-0.9249993324279764,-2.7562484836150354,0.9062498187590826,-1.8406239080215059,-0.009374756834446885,0.5533677758480344,76.6949536094142,42.835191053719136,0.9156245755935298,1,0.01749897003173473,1.0649995803832972,0.7924990653991664,3.1599988937377894,-1.7800006866455114,3,-0.06468114973868078,1.112355408873426,16.739999771118164,-1.1621607689194866,15.770000457763672,4.684204186116549,16.704999923706055,-0.06468114973868078 7281,2009-01-23,16.344999313354492,16.665000915527347,16.120000839233402,16.25,381400.0,-0.016546420697509112,-2.0704434212152925,0.3518487121886389,28.074433482166143,34.34830156314878,0.39444864816658054,1.3505925901031652,1.2632248163231594,4.224237387984264,11.048607975424884,0.5450000762939453,-1.0576117726481584,-1.119500827789306,-3.01527430249725,0.7762726469186401,-2.067387565143278,-0.17161409043533382,0.5950303477279775,53.38974557915495,25.703181391560072,0.9478867373539727,1,0.24500083923339844,1.340001106262207,1.1300005912780762,3.285000801086426,-1.5899991989135742,4,-0.05169772706347531,-1.0727215980024831,16.620000839233402,1.112355408873426,16.739999771118164,-1.1621607689194866,15.770000457763672,-0.05169772706347531 7282,2009-01-26,16.735000610351562,16.90999984741211,16.430000305175778,16.584999084472653,460800.0,0.023860588154226647,-1.0869586850878044,1.5789748428936066,35.066019091731135,34.658621507372004,-0.03269600144075113,0.9120548075673298,0.8668878932819553,3.7432692545582853,11.703041249362274,0.5650005340576172,-1.0553930310757842,-0.6689995765686021,-2.577395481940844,1.2393963288036396,-1.6231975292547247,0.2851983761175205,-1.0200004577636719,85.3557086400521,58.03549756380294,0.954197952686121,1,-0.14500045776367188,0.9499998092651367,0.7399992942810059,2.482499122619629,-1.5650005340576172,0,-0.041230983501178486,-2.0704434212152925,16.344999313354492,-1.0727215980024831,16.620000839233402,1.112355408873426,16.739999771118164,-0.041230983501178486 7283,2009-01-27,17.094999313354492,17.170000076293945,16.739999771118164,16.84000015258789,800800.0,0.021511723326753218,1.1234546970146513,1.6999771120491942,41.347749202468286,34.69164047078196,-0.4081856027762214,0.47895136381788106,0.5197579545127375,3.2966670186586526,12.56918365404262,0.4349994659423828,-1.0696502597756918,-0.24700088500976491,-2.1080262699605896,1.614024499941058,-1.1775135774851755,0.6835118074656457,-1.3560991668701163,94.31812270612375,62.31277875755771,0.9305126924754117,1,-0.5874996185302734,0.590001106262207,0.38000059127807617,2.122500419616699,-2.609999656677248,1,-0.08131029221876485,-1.0869586850878044,16.735000610351562,-2.0704434212152925,16.344999313354492,-1.0727215980024831,16.620000839233402,-0.08131029221876485 7284,2009-01-28,17.170000076293945,17.475000381469727,16.995000839233402,17.375,520200.0,0.004387292538869048,1.370364091043936,-0.8039239152386437,48.21091886373816,35.85441327763683,-0.5636207456818703,0.36102886295327963,0.424268231528643,3.142922557074243,13.140195842010696,0.4799995422363246,-0.9840177861408179,-0.1330000877380364,-1.9729499067453489,1.7069497312692778,-1.0529749972416944,0.7869748217656216,-1.373855932617186,77.49074478118264,40.91185443475515,0.919974909503657,1,-0.5749998092651367,0.5150003433227539,0.632500171661377,2.047499656677246,-2.734999656677246,2,-0.1080373027179996,1.1234546970146513,17.094999313354492,-1.0869586850878044,16.735000610351562,-2.0704434212152925,16.344999313354492,-0.1080373027179996 7285,2009-01-29,16.694999694824222,17.075000762939453,16.424999237060547,16.934999465942386,390400.0,-0.027664553253295532,1.4999944980578486,1.1707310265261122,41.944196273754315,36.13248587227564,-0.07976387628797355,0.7052175064250044,0.8892790161883575,3.533861318167169,14.191652678105504,0.7450008392333984,-0.9203887850517631,-0.5020004272460916,-2.215078427860039,1.2110775733678558,-1.3585394275530653,0.3545385730608821,-0.7981241768798846,42.43535423206329,4.050091765656106,0.8565390003069734,1,-0.09999942779541371,0.787500381469723,1.1700005531311,2.522500038146969,-2.634999275207523,3,-0.0805630031710316,1.370364091043936,17.170000076293945,1.1234546970146513,17.094999313354492,-1.0869586850878044,16.735000610351562,-0.0805630031710316 7286,2009-01-30,16.610000610351562,16.959999084472653,16.520000457763672,16.864999771118164,390600.0,-0.005091289968637169,-1.0229846754214644,1.062497516470766,46.600001068114416,37.441030276106474,-0.016048377377170908,0.6440618618110854,0.9642231655364313,3.5208370749065097,15.037287977718153,0.4399986267089808,-0.9503156857159851,-0.47324953079223775,-2.0071448147249313,1.0606457531404558,-1.2401971727585845,0.29369811117410904,-0.6184376005957013,17.6191592053086,-24.35587933019287,0.7669476419663467,1,-0.015000343322753906,0.8724994659423828,1.2549996376037598,2.607499122619629,-1.8300008773803693,4,-0.10656233550410499,1.4999944980578486,16.694999694824222,1.370364091043936,17.170000076293945,1.1234546970146513,17.094999313354492,-0.10656233550410499 7287,2009-02-02,17.139999389648438,17.225000381469727,16.395000457763672,16.440000534057614,666000.0,0.031908414197563184,-1.1012682677148244,-2.745102585774886,51.99999306418919,39.70904712437312,-0.5340103017910636,-0.03874654232278374,0.4262521946683506,2.897935469068706,15.987595167255234,0.8299999237060547,-0.8865459427931413,0.15249929428100728,-1.070785788244006,1.3757843768060205,-0.45914324698149755,0.7641418355435121,-1.059430137589743,68.9813874549433,21.288025887065395,0.6116425412625065,2,-0.47749900817871094,0.3425006866455078,0.7250008583068848,2.077500343322754,-2.469999313354492,0,-0.139148154033653,-1.0229846754214644,16.610000610351562,1.4999944980578486,16.694999694824222,1.370364091043936,17.170000076293945,-0.139148154033653 7288,2009-02-03,17.020000457763672,17.290000915527347,16.71500015258789,17.239999771118164,493000.0,-0.007001104793343149,2.5937367752855964,-0.3142852471791614,47.27793873749934,41.319920204408064,-0.24367737702231906,-0.04095442155204765,0.5629940905015545,2.92155440018524,17.104501700778158,0.5750007629394567,-0.843782678698318,0.1087503433227539,-0.8717966853680146,1.0892973720135224,-0.38152317102262856,0.5990238576681364,-0.8557653379403156,57.870374458480725,9.317920416921012,0.49027351434538424,2,-0.22249984741210938,0.46249961853027344,0.8449997901916504,1.182499885559082,-1.8350000381469727,1,-0.10869567166350158,-1.1012682677148244,17.139999389648438,-1.0229846754214644,16.610000610351562,1.4999944980578486,16.694999694824222,-0.10869567166350158 7289,2009-02-04,17.299999237060547,17.610000610351562,17.055000305175778,17.055000305175778,628200.0,0.016451161678386006,-3.5306344881275735,-1.1136349843510387,57.45568744132766,44.2196596916654,-0.4871114599552975,-0.40761548943326176,0.34476284351627484,2.5494977674557333,17.866084590185743,0.5900001525878906,-0.7628361627617366,0.4304991722106948,-0.38844680806923293,1.2494451524906225,0.021026182070730925,0.8399721623506586,-1.0571182015384082,74.48548688403636,19.479183736082618,0.4094729901399633,2,-0.4349985122680664,0.18250083923339844,0.5650010108947754,0.902501106262207,-1.7299995422363263,2,-0.1627167459263773,2.5937367752855964,17.020000457763672,-1.1012682677148244,17.139999389648438,-1.0229846754214644,16.610000610351562,-0.1627167459263773 7290,2009-02-05,17.389999389648438,17.645000457763672,17.139999389648438,17.229999542236328,307400.0,0.005202321188262804,-1.9705931851585903,0.6530634488127581,56.916570459963374,47.424341578087315,-0.5100367400722767,-0.5220170620110878,0.31030648542812855,2.376528991402836,17.783755173392258,0.5050010681152344,-0.5652865530995044,0.518999385833741,-0.3038299088715135,1.3418286805389954,0.1075847384811155,0.9304140331863664,-1.0377487881399432,79.59991455078125,22.086327887541287,0.41141464735262634,2,-0.3699989318847656,0.09250068664550781,0.5550007820129395,0.7675008773803711,-2.3399991989135724,3,-0.16992519112972082,-3.5306344881275735,17.299999237060547,2.5937367752855964,17.020000457763672,-1.1012682677148244,17.139999389648438,-0.16992519112972082 7291,2009-02-06,17.504999160766598,17.68000030517578,17.110000610351562,17.319999694824222,442000.0,0.006612983045106713,1.130832991675431,1.1562477648236449,58.29875436573478,50.00575660853217,-0.495269175216972,-0.6784983687742496,0.20304086921965947,2.1840553315135587,17.60013315125761,0.5699996948242188,-0.43218870557144484,0.6382492065429659,-0.1696865240587293,1.4461849371446611,0.23428134124212008,1.0422170718438117,-1.023473573632586,86.38123228095147,25.97507199979441,0.403967865300847,2,-0.46749877929687145,-0.022499084472652697,0.44000101089477894,0.6525011062622106,-2.0899991989135707,4,-0.19680085154594384,-1.9705931851585903,17.389999389648438,-3.5306344881275735,17.299999237060547,2.5937367752855964,17.020000457763672,-0.19680085154594384 7292,2009-02-09,17.024999618530273,17.520000457763672,16.899999618530273,17.46500015258789,468400.0,-0.02742071209646968,1.254543815174834,-2.378388131102336,64.37571962604574,52.56441998892966,0.03374098807124071,-0.20299992234355813,0.696156065321194,2.5667966346289646,17.356444528815796,0.6200008392333984,-0.28192248881966364,0.1544997215270989,-0.6557558204118337,0.9647552634660315,-0.2506280494423656,0.5596274924965634,-0.3996570652312492,32.12429190928533,-34.057775855247996,0.4051277709694662,2,0.012500762939453125,0.4575004577636719,1.1825006008148193,1.1325006484985352,-1.114999771118164,0,-0.13186490078481927,1.130832991675431,17.504999160766598,-1.9705931851585903,17.389999389648438,-3.5306344881275735,17.299999237060547,-0.13186490078481927 7293,2009-02-10,16.754999160766598,17.21500015258789,16.645000457763672,16.96500015258789,459400.0,-0.01585905808008381,-1.6511712494954378,0.47727440211196065,50.20463030714317,52.78594348264133,0.2798720341572718,0.056923782245583254,0.959963817272623,2.7490366128141126,17.160007139226558,0.5699996948242188,-0.07991955786805605,-0.10725069046020863,-0.9187432195457959,0.7042418386253786,-0.512996955003004,0.29849557408258676,0.9250011444091832,10.627895576793026,-53.442799607931434,0.40574626454279444,2,0.28250122070312855,0.7275009155273473,1.6062507629394567,1.4025011062622106,-1.054999351501463,1,-0.12444041712367693,1.254543815174834,17.024999618530273,1.130832991675431,17.504999160766598,-1.9705931851585903,17.389999389648438,-0.12444041712367693 7294,2009-02-11,17.079999923706055,17.219999313354492,16.815000534057614,16.844999313354492,282000.0,0.019397241373815044,-1.7457714788185583,-1.119045240279361,55.9431422665616,54.34138192628659,-0.06619939378785489,-0.3012425928182765,0.6264552074161216,2.326097286323069,17.217466888444914,0.4650001525878942,0.05474418366614486,0.22900009155273438,-0.5626439623832304,1.0206441454886992,-0.1668219354152498,0.6248221185207186,0.5793003845214848,42.02894010371555,-19.600314749662935,0.39582202696798247,2,-0.042499542236328125,0.19250011444091797,1.179999828338623,1.0275001525878906,-1.4349994659423828,2,-0.11094844921276636,-1.6511712494954378,16.754999160766598,1.254543815174834,17.024999618530273,1.130832991675431,17.504999160766598,-0.11094844921276636 7295,2009-02-12,17.315000534057614,17.510000228881836,16.770000457763672,16.770000457763672,413800.0,0.013758817997732598,-1.71559511018874,2.3191432374520984,62.66320787322047,56.12618268240948,-0.22797844223727637,-0.5046214068138788,0.4251546925929439,1.9763656408055859,16.750100939346886,0.7399997711181641,0.12581078256661726,0.42750062942504385,-0.3796674690798518,1.2346687279299395,0.023916580172596014,0.8310846786774917,0.3240137771606477,64.73431643194877,1.9776061414630348,0.403584049252448,2,-0.2775001525878871,-0.5100002288818324,0.959999561309818,0.5449991226196325,-0.7300014495849609,3,-0.1007797161658226,-1.7457714788185583,17.079999923706055,-1.6511712494954378,16.754999160766598,1.254543815174834,17.024999618530273,-0.1007797161658226 7296,2009-02-13,17.434999465942386,17.6200008392334,17.295000076293945,17.405000686645508,515200.0,0.006930345260385051,-1.600006103515625,0.05504362403189634,59.83145661071239,56.99634529868983,-0.2443393240360372,-0.6002652168783449,0.3220859229473021,1.7509884823703032,15.778087334674485,0.3250007629394531,0.1435479760250118,0.5124996185302777,-0.32688880876236937,1.3518880458229248,0.09280540488395417,0.9321938321766012,-0.7899990081787145,81.02550759906997,20.254666743002637,0.4196942136463229,2,-0.2724990844726598,-0.7099990844726598,0.6862506866455043,0.31000041961669567,-1.2199993133544957,4,-0.1367937681825796,-1.71559511018874,17.315000534057614,-1.7457714788185583,17.079999923706055,-1.6511712494954378,16.754999160766598,-0.1367937681825796 7297,2009-02-17,16.979999542236328,17.200000762939453,16.729999542236328,16.979999542236328,509600.0,-0.026096927883184518,1.1363573311138855,0.0,48.4268143702013,57.123998146767825,0.20738677128474947,-0.13028652618766756,0.7779558111640377,2.1061555016382485,15.221807818846747,0.7049999237060582,0.23294658456194384,0.04374971389770366,-0.7896251856244056,0.877124613419813,-0.37293773586335277,0.4604371636587601,-0.3154990768432633,34.35886701579284,-21.252711746697614,0.4166874497610552,2,0.18250083923339844,-0.2824993133544922,1.140000820159912,0.7650003433227539,-0.404998779296875,1,-0.09216723336714439,-1.600006103515625,17.434999465942386,-1.71559511018874,17.315000534057614,-1.7457714788185583,17.079999923706055,-0.09216723336714439 7298,2009-02-18,16.780000686645508,17.125,16.739999771118164,17.100000381469727,560600.0,-0.011778495935370281,1.0810883259616673,-100.0,44.841271042675224,55.72239632469533,0.41321550754615544,0.15732480478801847,0.9795812057308169,2.2011910318526873,14.031439961969705,0.38500022888183594,0.29523072250436044,-0.20674915313720632,-0.8412338361716785,0.4277355298972658,-0.5239914946544424,0.11049318838002975,-0.09639021377563495,5.618097926136425,-45.27505970976901,0.31724234151723546,2,0.38249969482421875,-0.08250045776367188,1.3612494468688965,0.9649991989135742,0.5499992370605469,2,-0.051847485317792374,1.1363573311138855,16.979999542236328,-1.600006103515625,17.434999465942386,-1.71559511018874,17.315000534057614,-0.051847485317792374 7299,2009-02-19,15.824999809265135,16.295000076293945,14.039999961853027,15.164999961853027,2945000.0,-0.056913041615094695,1.8187494710089038,-2.062501490117535,39.78872285635162,53.81930214651626,1.2706018968070882,1.0964784536399907,1.8956472368442139,3.041416250006998,14.122543692914869,2.7400007247924805,0.26055110973086926,-1.11600003242493,-1.931524100582779,-0.3004759642670809,-1.5237620665038545,-0.7082379983460054,1.7950010299682635,49.86031871361615,-2.0158340435438546,0.40776203407892453,2,0.035000324249269354,0.035000324249269354,2.2987504005432147,1.920000076293947,0.8450002670288104,3,-0.00789889425002177,1.0810883259616673,16.780000686645508,1.1363573311138855,16.979999542236328,-1.600006103515625,17.434999465942386,-0.00789889425002177 7300,2009-02-20,15.545000076293945,15.725000381469727,15.324999809265135,15.545000076293945,859600.0,-0.01769350624619004,1.2222216335353806,0.0,38.04712161359696,51.56912072961205,1.4096003916719724,1.3616236266230644,2.1150860805427953,3.2003341520478834,14.218570782685058,0.5,0.25538862635041326,-1.342249727249147,-2.3627884194349242,-0.3217110350633696,-1.8525190733420374,-0.8319803811562565,2.003400745391847,42.03909903905348,-13.584971170771382,0.5102693460928887,2,0.2850003242492676,0.315000057220459,2.5787501335144043,2.1999998092651367,0.7899990081787074,4,0.006432961143707283,1.8187494710089038,15.824999809265135,1.0810883259616673,16.780000686645508,1.1363573311138855,16.979999542236328,0.006432961143707283 7301,2009-02-23,15.5,15.664999961853027,15.135000228881836,15.545000076293945,1060200.0,-0.0028948263797419216,2.719298363025525,-100.0,29.345082352353373,47.67682769920178,1.2742867968461802,1.4124918065647343,2.1104877219918983,3.131703072258272,14.272658605254108,0.5299997329711914,0.15983023071709823,-1.344999837875367,-2.5185546299064896,-0.17144504584424425,-1.93177723389093,-0.7582224418598038,1.9782328044891386,46.20252114002682,-7.412539877252854,0.5867773960155614,2,0.3300004005432129,0.3600001335144043,2.4937500953674316,2.244999885559082,0.9050006866455078,0,0.06999994093371953,1.2222216335353806,15.545000076293945,1.8187494710089038,15.824999809265135,1.0810883259616673,16.780000686645508,0.06999994093371953 7302,2009-02-24,16.045000076293945,16.125,15.515000343322756,15.760000228881836,566200.0,0.03516129524477063,1.74157337082311,-6.3333192048488955,38.907841831055315,46.421628979636466,0.6433051297504733,0.8570916905613899,1.514590775707191,2.4793985202618316,14.46141002749318,0.625,0.06494232896579533,-0.7654997348785386,-1.9920431268327192,0.461043657075642,-1.378771430855629,-0.15222803890144831,1.364468071342472,64.9918991782326,11.422905925797032,0.6132716959770905,2,-0.21499967575073242,-0.18499994277954102,1.7412505149841309,1.6999998092651367,0.3150005340576172,1,0.01059520570181327,2.719298363025525,15.5,1.2222216335353806,15.545000076293945,1.8187494710089038,15.824999809265135,0.01059520570181327 7303,2009-02-25,15.704999923706055,16.004999160766598,15.390000343322756,15.779999732971193,528200.0,-0.021190411403626763,1.342858596078856,-0.26315736638514364,32.098772831991084,43.77225459801752,0.9149124293074458,1.1463934220265344,1.811911386354378,2.7053552997189065,15.116020495507524,0.6549997329711896,-0.0669036730214927,-1.0359999179840074,-2.3491340882187544,0.2771342522507396,-1.6925670031013809,-0.3794328328666339,1.637078860214693,73.83591473856002,21.966216543735328,0.6565670851173738,2,0.1250004768371582,0.1550002098083496,1.9762506484985352,2.0399999618530273,1.1399993896484375,2,0.05539642428906788,1.74157337082311,16.045000076293945,2.719298363025525,15.5,1.2222216335353806,15.545000076293945,0.05539642428906788 7304,2009-02-26,15.3149995803833,15.96500015258789,15.28499984741211,15.96500015258789,478400.0,-0.02483287775978049,1.0923067894215603,8.666696336609537,28.18086478101897,39.94088314332846,1.149053474696391,1.4654295907728816,2.1607515479290313,3.001438166093518,16.30888532726899,0.6800003051757812,-0.21271375993637065,-1.3332502365112298,-2.774588109891827,0.10808763686936729,-2.0539191732015283,-0.6125812998209312,1.9610376270960934,18.181756880424626,-28.93354022143342,0.720668936690299,2,0.5150008201599121,0.5450005531311035,1.9300007820129395,1.9100008010864258,1.4000005722045898,3,0.13157038188259107,1.342858596078856,15.704999923706055,1.74157337082311,16.045000076293945,2.719298363025525,15.5,0.13157038188259107 7305,2009-02-27,15.350000381469727,15.579999923706055,14.880000114440918,15.125,714600.0,0.0022853935387145974,1.0437966569860526,-0.34615412830576237,26.951890355427793,36.2875980038524,0.9007255922304402,1.3960758668926516,2.0959154775000215,2.886140405448586,17.001552380252804,0.6999998092651367,-0.26999868852090003,-1.23099946975708,-2.784313448099706,0.3223145085855439,-2.007656458928391,-0.4543424805857672,1.86131608109714,37.75102893425162,-4.215739741918327,0.7766569891713121,2,0.26999998092651367,0.5099997520446777,1.8550000190734863,1.8575000762939453,1.3050003051757812,4,0.08599346332379909,1.0923067894215603,15.3149995803833,1.342858596078856,15.704999923706055,1.74157337082311,16.045000076293945,0.08599346332379909 7306,2009-03-02,14.84000015258789,15.1850004196167,14.824999809265135,15.06999969482422,715000.0,-0.03322476978551092,-1.769233026446075,-1.0222184546263802,26.780035965973468,33.882400403382654,1.121893574117676,1.862146288960055,2.5345609363210286,3.3155756194834325,17.746056328946473,0.5250005722045916,-0.4017021512112464,-1.6524996757507324,-3.3896673235311496,0.08466797202968479,-2.521083499640941,-0.7839158518605238,2.307889979964699,1.1538723939937485,-40.320534792825896,0.8685838238902088,3,0.742499828338623,1.0199999809265137,2.3212499618530273,2.3675003051757812,1.340000152587887,0,0.10074116688092172,1.0437966569860526,15.350000381469727,1.0923067894215603,15.3149995803833,1.342858596078856,15.704999923706055,0.10074116688092172 7307,2009-03-03,14.755000114440918,15.09000015258789,14.654999732971193,15.050000190734865,596600.0,-0.0057277653148911645,1.3200022379557197,1.2826115801170928,27.876123652698183,31.99738402671853,0.9589276880207827,1.8543819008172093,2.540105642666866,3.322849922087812,19.003037565973525,0.43500041961669744,-0.6010895723440797,-1.6182497501373305,-3.490459692262416,0.25396019198775477,-2.5543547211998714,-0.6821447790747879,2.3307322146976794,7.407438804105928,-36.40039083959183,0.9361049710625423,3,0.41249990463256836,1.1050000190734863,2.382500171661377,2.452500343322754,1.62499904632568,1,0.11182653740474802,-1.769233026446075,14.84000015258789,1.0437966569860526,15.350000381469727,1.0923067894215603,15.3149995803833,0.11182653740474802 7308,2009-03-04,15.170000076293945,15.40999984741211,14.625,14.9399995803833,501800.0,0.028126056159556434,1.2112670570015138,-0.7796624963631027,29.284169256688585,30.83021140453375,0.3257926671832294,1.3635902090732408,2.0427093272708277,2.841887485299697,20.215876455409948,0.7849998474121094,-0.8024695153266599,-1.1107497692108161,-3.0306157992276894,0.8091162608060571,-2.0706827842192546,-0.1508167542023795,1.8548176054989405,40.67164285327936,-3.2223564687943096,0.9599330150084369,3,0.2049999237060547,0.690000057220459,1.9675002098083496,2.0375003814697266,1.7950000762939453,2,0.0784443327668285,1.3200022379557197,14.755000114440918,-1.769233026446075,14.84000015258789,1.0437966569860526,15.350000381469727,0.0784443327668285 7309,2009-03-05,14.484999656677244,14.84000015258789,14.44499969482422,14.734999656677244,794000.0,-0.04515493844242935,-1.3939427217293705,-1.0869541781210998,22.035566771803374,29.051149755445568,0.8948251467017787,1.9256119178742832,2.644358986268502,3.486530276022963,22.052931147895244,0.7250003814697248,-0.9548165230810781,-1.6550002098083514,-3.6706022360745383,0.3606018164578355,-2.662801222941445,-0.6471991966752579,2.4801216707168425,3.5242250032346227,-36.174877677567565,1.007801013133094,3,0.8000001907348651,1.37500047683716,2.6112504005432147,2.7225008010864276,2.449999809265142,3,0.16292714619356885,1.2112670570015138,15.170000076293945,1.3200022379557197,14.755000114440918,-1.769233026446075,14.84000015258789,0.16292714619356885 7310,2009-03-06,14.4350004196167,14.69499969482422,14.125,14.5649995803833,288400.0,-0.0034517941488176884,1.9230799327047048,0.5199966430664062,19.939893681574105,28.006128792025653,0.8613977831243584,1.8370664981271076,2.6277283334508432,3.4920384830346016,24.136506904948952,0.5699996948242205,-1.0937455076686167,-1.5572494983673089,-3.6197221135419895,0.50522311680737,-2.5884858059546474,-0.5260131907799686,2.4716184804665673,24.124549138353295,-9.919615655765377,1.0312363075873396,3,0.6899995803833008,1.424999713897705,2.7049999237060547,2.7725000381469727,2.3450002670288086,4,0.1579494053822641,-1.3939427217293705,14.484999656677244,1.2112670570015138,15.170000076293945,1.3200022379557197,14.755000114440918,0.1579494053822641 7311,2009-03-09,14.0600004196167,14.4350004196167,13.925000190734865,14.244999885559082,412200.0,-0.025978523664633046,-1.241759623728269,1.423082001848673,20.26477957016293,25.934677429704276,1.1294237392049808,2.045622867631238,2.939071400272347,3.794287867710228,26.445230529387942,0.5100002288818342,-1.1533813305587124,-1.7599995613098152,-3.8654958851309758,0.3454967625113454,-2.8127477232203972,-0.7072513993992349,2.7892861017019612,9.090926605592855,-23.88428235983934,1.0527481619105807,3,0.9049992561340332,1.742499828338623,2.9787497520446777,3.1475000381469727,2.7899999618530273,0,0.18456615857622816,1.9230799327047048,14.4350004196167,-1.3939427217293705,14.484999656677244,1.2112670570015138,15.170000076293945,0.18456615857622816 7312,2009-03-10,14.779999732971193,14.80500030517578,14.18000030517578,14.335000038146973,463000.0,0.051209053475556265,1.525248243893623,-2.405410699741228,31.58378922643334,25.87745702908675,0.23592346074350168,1.210893309590718,2.1627915271918976,3.016482487869757,28.30379672576122,0.7449998855590803,-1.1690274020947946,-0.9277502536773667,-3.001895369674992,1.1463948623202587,-1.9648228116761803,0.10932230432144685,1.9523153351241138,57.57574006107377,20.266767268520226,1.037072557998813,3,0.16500043869018377,1.022500514984129,2.2587504386901838,2.4275007247924787,2.29500102996826,1,0.09472263853168195,-1.241759623728269,14.0600004196167,1.9230799327047048,14.4350004196167,-1.3939427217293705,14.484999656677244,0.09472263853168195 7313,2009-03-11,14.670000076293945,15.234999656677244,14.654999732971193,14.829999923706055,773800.0,-0.007442466756738875,-5.105245193996965,-0.35955046547910774,37.40458316944767,26.902314627801047,0.2052534576904783,1.2191895357612985,2.201499265747202,3.081660329437007,29.616700218519558,0.5799999237060511,-1.1517784763404535,-0.9334999561309818,-2.9955736852313066,1.1285737729693448,-1.9645368206811469,0.0975369084191815,1.9500223967069452,56.87024345640835,20.275290964942805,1.0310368645501633,3,0.08249998092651367,1.132500171661377,2.4025001525878906,2.5375003814697266,2.614999771118164,2,0.11656435416356503,1.525248243893623,14.779999732971193,-1.241759623728269,14.0600004196167,1.9230799327047048,14.4350004196167,0.11656435416356503 7314,2009-03-12,15.1850004196167,15.244999885559082,14.354999542236328,14.675000190734865,639600.0,0.035105681025521696,1.825401679074541,-3.1875044703526103,46.26556422985764,29.048278391626585,-0.36892267939817636,0.5849311323546242,1.6321330138857881,2.5051374199649388,31.113951239537553,0.8900003433227539,-1.2100030732634863,-0.3237496376037594,-2.2711226127793225,1.6236233375718037,-1.2974361251915418,0.649936849984023,1.3272211620935508,95.45458486258416,57.08840226165189,0.973686487587782,3,-0.5175004005432129,0.617499828338623,1.9549999237060547,2.0225000381469727,1.4250001907348633,3,0.11722092089452318,-5.105245193996965,14.670000076293945,1.525248243893623,14.779999732971193,-1.241759623728269,14.0600004196167,0.11722092089452318 7315,2009-03-13,15.56999969482422,15.69499969482422,15.05500030517578,15.1850004196167,296400.0,0.025353919299874406,1.0157484099152205,0.7549002008325073,50.67829163657172,31.703640132804168,-0.803980353568619,0.06587523811423779,1.1682348537197438,2.0678141431030443,32.95693733927485,0.639999389648441,-1.2013225545442516,0.14849967956543075,-1.6048250708922378,1.9018244300230993,-0.7281626956634053,1.025162054794265,0.8387330312470151,92.93785112870351,53.267666043199505,0.8766623752288344,3,-0.7599997520446777,0.23250055313110174,1.6037507057189924,1.6375007629394513,1.0950012207031268,4,0.08766858046708359,1.825401679074541,15.1850004196167,-5.105245193996965,14.670000076293945,1.525248243893623,14.779999732971193,0.08766858046708359 7316,2009-03-16,15.050000190734865,15.744999885559082,15.024999618530273,15.670000076293945,429200.0,-0.03339752821332509,-1.149251224473238,-1.6103923448294533,40.311586893857275,33.085358270710735,-0.28056398621558465,0.4195455079606809,1.599409664450901,2.5113370337200873,35.06656097347107,0.7200002670288086,-1.1482245208479256,-0.2522498607635484,-1.7320523004423176,1.2275525789152208,-0.9921510806029321,0.48765135907583534,1.2593832339229163,55.59106190597212,18.333914633681374,0.7399012198393845,3,-0.2150001525878924,0.7525000572204572,2.2012500762939435,2.157500267028807,1.4250001907348615,0,0.11495019760701886,1.0157484099152205,15.56999969482422,1.825401679074541,15.1850004196167,-5.105245193996965,14.670000076293945,0.11495019760701886 7317,2009-03-17,15.414999961853027,15.414999961853027,14.890000343322756,15.085000038146973,302200.0,0.02425247617889492,2.1818166054966226,-0.5322580397067005,47.18992224780345,35.07488638083461,-0.6058040536204441,-0.07242493043601073,1.142514707399478,2.0834215887898466,36.47100751291181,0.5249996185302717,-1.0840770181497312,0.19099988937377965,-1.0636361863205508,1.44563596506811,-0.4363181484733847,0.818317927220944,0.7990081334478383,76.25900415843066,41.826563208592894,0.6273180378471651,3,-0.5799999237060547,0.3575005531311035,1.8450002670288086,1.7925004959106445,0.6649999618530273,1,0.09309117244034026,-1.149251224473238,15.050000190734865,1.0157484099152205,15.56999969482422,1.825401679074541,15.1850004196167,0.09309117244034026 7318,2009-03-18,15.90999984741211,16.094999313354492,15.1850004196167,15.40999984741211,461600.0,0.032111572285698387,1.0919540481880166,1.5151518654451925,55.65052653162585,38.80988190970377,-1.1005284047510635,-0.6703122480621975,0.5759182453000946,1.5408387543378517,37.570267452581774,0.909998893737793,-0.9641082621699226,0.7294998168945312,-0.34544382407301555,1.804443457862078,0.19202799641075785,1.2669716373783046,0.21244793170611587,89.36784538635325,50.69539211209684,0.5374718204837736,3,-0.9000000953674316,-0.13749933242797852,1.3500003814697266,1.7750005722045898,0.4249992370605433,2,0.0732244454242934,2.1818166054966226,15.414999961853027,-1.149251224473238,15.050000190734865,1.0157484099152205,15.56999969482422,0.0732244454242934 7319,2009-03-19,15.699999809265135,16.049999237060547,15.619999885559082,16.040000915527347,324800.0,-0.01319924828164798,1.3889002212008423,-0.6800022125244247,53.216907881508,42.507327931918645,-0.7823258509384114,-0.4955649244468585,0.7236228645367238,1.7043458709641062,36.10843935114861,0.42999935150146484,-0.8468571167504528,0.5257497787475565,-0.5347726350984932,1.586272192593606,-0.004511428175467458,1.0560109856705804,-1.7749996185302699,67.21993014824287,27.256470794363743,0.5302612069230248,3,-0.6900000572204572,0.07250070571899592,1.560000419616701,1.9850006103515643,0.6750001907348651,3,0.10095541766896132,1.0919540481880166,15.90999984741211,2.1818166054966226,15.414999961853027,-1.149251224473238,15.050000190734865,0.10095541766896132 7320,2009-03-20,15.645000457763672,16.239999771118164,15.625,15.774999618530273,446200.0,-0.003503143450295232,-6.235288177809691,0.382349228788523,58.07423091904035,46.70837808179392,-0.6008206252679216,-0.4560727557007276,0.7393876798228902,1.7246745391860898,34.465846191760264,0.6149997711181641,-0.7621610534615737,0.4657504081726067,-0.6030425527516918,1.5345433690969035,-0.06864607228954256,1.000146888634756,-1.677500286102294,55.92595810754195,10.596744649882154,0.5343964804621486,3,-0.4350004196166992,0.12750005722045898,1.5099997520446777,2.0399999618530273,0.9449996948242188,4,0.061681056206618345,1.3889002212008423,15.699999809265135,1.0919540481880166,15.90999984741211,2.1818166054966226,15.414999961853027,0.061681056206618345 7321,2009-03-23,16.584999084472653,16.584999084472653,15.835000038146973,15.975000381469727,385800.0,0.06008300410387757,1.4590184950674778,-4.692328007394664,65.66781178438644,50.495491699344264,-1.2795389179551222,-1.3814456527485408,-0.2371462551717407,0.7671744756158212,32.52014634828723,0.9399986267089808,-0.5367789381008894,1.3514990806579554,0.11687567453520131,2.5861224867807096,0.7341873775965784,1.9688107837193325,-2.5265989288330033,100.0,47.81369619270869,0.6173117030613773,3,-1.1149997711181623,-0.8124985694885218,0.3362512588501012,1.1000013351440465,0.20000076293945668,0,0.004823746486039671,-6.235288177809691,15.645000457763672,1.3889002212008423,15.699999809265135,1.0919540481880166,15.90999984741211,0.004823746486039671 7322,2009-03-24,16.21500015258789,16.704999923706055,16.200000762939453,16.399999618530273,568800.0,-0.02230925247570048,-3.6977049529368973,-0.3032784578584512,59.016402885085675,52.896805001081816,-0.7650297240984916,-1.0519940079515315,0.11189691942779945,1.1122332841384264,31.328169938566873,0.5049991607666016,-0.289272949342843,0.9730001449584957,-0.2872225763015379,2.2332228662185294,0.3428887843284798,1.6031115055885117,-2.0050040612182602,67.76316243525835,13.537035130880632,0.6301113606300168,3,-0.6850004196166992,-0.6524996757507324,0.7287502288818359,1.4700002670288086,0.1100006103515625,1,0.016034549888076288,1.4590184950674778,16.584999084472653,-6.235288177809691,15.645000457763672,1.3889002212008423,15.699999809265135,0.016034549888076288 7323,2009-03-25,16.575000762939453,16.725000381469727,16.059999465942386,16.295000076293945,546200.0,0.022201702557129277,1.2931069069049195,-1.5135215943418596,69.10423391719068,55.434434966341044,-0.9235046787167072,-1.416077472075827,-0.2643411122141508,0.722506358015206,29.89957998014217,0.6650009155273402,0.01055322491894195,1.2895007133483887,-0.09221776109696833,2.6712191877937457,0.5986414761257102,1.9803599505710672,-2.1654043649829084,86.42537998078843,24.7206181015,0.6908592372226781,3,-0.7675004005432129,-1.0500006675720215,0.3549995422363281,1.109999656677246,-0.4250011444091797,2,-0.029864302651507968,-3.6977049529368973,16.21500015258789,1.4590184950674778,16.584999084472653,-6.235288177809691,15.645000457763672,-0.029864302651507968 7324,2009-03-26,17.329999923706055,17.344999313354492,16.71500015258789,16.754999160766598,559200.0,0.04555047517431965,1.082643429573069,2.0535691173765973,73.44131252885158,57.9636595099277,-1.4999763428908697,-2.121129127212779,-1.0395509255135806,-0.06300057744222443,28.611490375345454,0.7699985504150391,0.23882571080444137,1.9437498569488518,0.28657779389292415,3.6009219200047795,1.1151638254208862,2.7723358884768157,-2.688863127398191,99.12794211416373,31.319991229587444,0.8285860315279641,3,-1.2125000953674316,-1.695000171661377,-0.39999961853027344,0.35500049591064453,-0.7350006103515625,3,-0.057414936157750396,1.2931069069049195,16.575000762939453,-3.6977049529368973,16.21500015258789,1.4590184950674778,16.584999084472653,-0.057414936157750396 7325,2009-03-27,16.670000076293945,17.165000915527347,16.540000915527347,17.069999694824222,422600.0,-0.03808423833339336,1.1186366707507236,-0.6956505874626013,70.20125350708135,61.2847335780637,-0.7459800474615363,-1.4305107921186426,-0.38463634385409406,0.5505282210097455,26.846183354206133,0.7899990081787074,0.42492428270124805,1.2177500247955315,-0.5356899931665957,2.9711900427576587,0.3410300158144679,2.094470033776595,-1.7043997779404858,55.29804231410763,-19.113631367505846,0.8767200089810635,3,-0.5525002479553223,-1.0350003242492676,-0.809999942779541,0.17750024795532227,-0.04999923706054332,4,-0.01769646520358803,1.082643429573069,17.329999923706055,1.2931069069049195,16.575000762939453,-3.6977049529368973,16.21500015258789,-0.01769646520358803 7326,2009-03-30,16.334999084472653,16.549999237060547,16.184999465942386,16.350000381469727,438800.0,-0.020096040209243382,-1.3174549351805616,0.03750327825859759,62.79835701037422,63.01900410723823,-0.23415723155562773,-1.0306052259438943,-0.06355394309892404,0.8347222949319608,24.754740007207438,0.48500061035155895,0.5286498000157209,0.8079990863800006,-0.9629219546837859,2.578920127443789,-0.07746143415189266,1.693459606911894,-1.0838709043190686,21.4007510649978,-52.86275554320152,0.8854605205318938,3,-0.069999217987057,-0.699999332427975,-0.4899988174438441,0.5125012397766149,0.25,0,0.015610718237360155,1.1186366707507236,16.670000076293945,1.082643429573069,17.329999923706055,1.2931069069049195,16.575000762939453,0.015610718237360155 7327,2009-03-31,16.405000686645508,16.809999465942386,16.155000686645508,16.584999084472653,473400.0,0.004285375334939223,1.079363974072122,11.998855689761703,64.37449215047548,63.98833362044375,-0.16646449661011786,-1.0231102476068088,-0.1459805230320299,0.7390331226596771,22.548115793396978,0.6549987792968786,0.5866434449536797,0.7955006599426273,-0.977723737607537,2.5687250574927933,-0.09111153883245393,1.6821128587177103,-0.9026079705078143,26.848347211708102,-47.56573374926006,0.8866121987750829,3,0.0774989128112793,-0.7700009346008301,-0.5600004196166992,0.44249963760375977,0.05999946594238281,1,0.02316361748621798,-1.3174549351805616,16.334999084472653,1.1186366707507236,16.670000076293945,1.082643429573069,17.329999923706055,0.02316361748621798 7328,2009-04-01,16.360000610351562,16.475000381469727,15.75,16.165000915527347,438000.0,-0.002743070674210757,2.4117726256832808,-1.0833412806900442,60.55705913794318,64.80390598226988,-0.05690291174858686,-0.9321806067003866,-0.0840420664313477,0.7654075720548441,20.71116459659399,0.7250003814697266,0.758781904938381,0.6910005569458004,-1.0999020961089876,2.4819032100005884,-0.20445076958159447,1.5864518834731935,-0.6364951025478529,38.24456883737783,-32.123847735507965,0.8954513265273936,4,0.1249990463256836,-0.7250008583068848,-0.5150003433227539,0.4874997138977051,0.4650001525878906,2,-0.002139354896476209,1.079363974072122,16.405000686645508,-1.3174549351805616,16.334999084472653,1.1186366707507236,16.670000076293945,-0.002139354896476209 7329,2009-04-02,16.844999313354492,17.290000915527347,16.674999237060547,16.71500015258789,583600.0,0.0296453963880694,-4.857131179553353,0.6666634062365628,61.25331218919291,65.15713723450905,-0.4049922619977977,-1.2978501497381618,-0.5773881904459586,0.2668892834687213,18.912852642196388,0.9300003051757848,0.8850379782670643,1.0579992771148685,-0.7153392862428198,2.831337840472557,0.17132999543602523,1.9446685587937136,-1.0949993133544922,71.10380924543335,3.441963825206699,0.8866692816788445,4,-0.2974996566772461,-1.2099995613098145,-0.9999990463256836,0.0025010108947753906,-0.10499954223632812,3,-0.04125851725462715,2.4117726256832808,16.360000610351562,1.079363974072122,16.405000686645508,-1.3174549351805616,16.334999084472653,-0.04125851725462715 7330,2009-04-03,16.71500015258789,16.844999313354492,16.444999694824222,16.844999313354492,327000.0,-0.007717374061484206,5.153880012324431,-1.0,65.78199986079058,65.16982479855395,-0.11985616852577508,-1.0416890076728844,-0.4535506419374826,0.3820764937440444,16.635269095873905,0.3999996185302699,0.9250876076172325,0.814000129699707,-0.8849671851162348,2.512967444515649,-0.03548352770826568,1.663483787107678,-0.9650001525878906,62.662310318006696,-6.256808852090948,0.849483657407971,4,-0.16750049591064453,-1.080000400543213,-0.869999885559082,0.13250017166137695,0.2899990081787074,4,-0.0071792305197687645,-4.857131179553353,16.844999313354492,2.4117726256832808,16.360000610351562,1.079363974072122,16.405000686645508,-0.0071792305197687645 7331,2009-04-06,16.655000686645508,16.809999465942386,16.385000228881836,16.549999237060547,472800.0,-0.003589558204885379,1.0481939893096122,-0.8077086726235017,62.47486529100807,65.554098399212,-0.05462738532602174,-0.8193174059318054,-0.39167154889322475,0.42995818330731694,14.044087215864081,0.4249992370605504,1.0016021590676694,0.6242506504058838,-0.8663065285159419,2.1148078293277113,-0.12102793905502907,1.3695292398667966,-0.7136007690429693,58.76624341717391,-8.84337799127475,0.7452785894609135,4,-0.10750102996826172,-1.02000093460083,-0.9150004386901855,0.19249963760375977,0.03999900817871449,0,-0.002101461781395808,5.153880012324431,16.71500015258789,-4.857131179553353,16.844999313354492,2.4117726256832808,16.360000610351562,-0.002101461781395808 7332,2009-04-07,16.180000305175778,16.65999984741211,16.139999389648438,16.450000762939453,487600.0,-0.02851998570318881,-1.9714117557301827,-2.5713974314726684,52.72727903256132,63.734436745364285,0.46364319564803225,-0.24670334465840682,0.06715483654327059,0.8932289265629301,11.919722807379179,0.5200004577636719,1.0506038064402325,0.07925024032592276,-1.290595128113118,1.4490956087649636,-0.6056724438935994,0.7641729245454432,-0.07016846008300348,27.922081139057724,-35.409513312349524,0.6849226842195208,4,0.3674993515014684,-0.5450005531311,-0.4587502479553187,0.6675000190734899,0.399999618530277,1,0.025030826431277742,1.0481939893096122,16.655000686645508,5.153880012324431,16.71500015258789,-4.857131179553353,16.844999313354492,0.025030826431277742 7333,2009-04-08,16.379999160766598,16.440000534057614,16.114999771118164,16.270000457763672,344000.0,0.012360868468392017,1.8260757793129176,-0.4074019129967743,56.882590428769625,61.89457873424407,0.26046513382447856,-0.3288870266675481,-0.1586330934492146,0.6900488836784113,10.449668455706421,0.3250007629394496,0.972390015925356,0.19374914169311097,-1.0025602944420662,1.3900585778282881,-0.4044055763744794,0.7919038597606995,0.9650001525878942,22.55311757859449,-38.62242948857464,0.598154718067589,4,0.14000129699707387,-0.7449994087219203,-0.8662490844726527,0.46750116348266957,-0.029998779296871447,2,0.005189316005881572,-1.9714117557301827,16.180000305175778,1.0481939893096122,16.655000686645508,5.153880012324431,16.71500015258789,0.005189316005881572 7334,2009-04-09,16.96500015258789,17.129999160766598,16.655000686645508,16.735000610351562,451200.0,0.03571434809486984,-1.435893423060352,2.090929583326176,62.065816460670575,60.990641284642884,-0.42661953097298166,-0.8155090456035303,-0.7655749805622527,0.08815131649019392,8.920426715627872,0.75,0.9847497034067647,0.689750146865844,-0.45673402804285246,1.8362343217745423,0.116508059411494,1.262992234320194,0.35539916992187415,83.74393030562726,20.99949962116837,0.5732420874543491,4,-0.44499969482421875,-1.330000400543213,-1.3475000858306885,-0.11749982833862305,-0.24500083923339844,3,-0.00825224806302649,1.8260757793129176,16.379999160766598,-1.9714117557301827,16.180000305175778,1.0481939893096122,16.655000686645508,-0.00825224806302649 7335,2009-04-13,16.934999465942386,17.014999389648438,16.65999984741211,16.71500015258789,381200.0,-0.0017683870542687385,-1.151512874606248,0.9565206574561049,53.837723930493944,59.9950153868784,-0.39680372509909034,-0.7146427973971576,-0.7430031487196196,0.10905268737219842,8.075259958836314,0.3549995422363281,0.9058058898229469,0.5914994716644308,-0.5406390223959647,1.7236379657248264,0.02543022463423128,1.1575687186946286,0.3612918655395454,80.78819585381683,21.816303026847393,0.5660692470301979,4,-0.4149990081787145,-1.2999997138977086,-1.3624994754791295,-0.08749914169311879,-0.3400001525878942,0,-0.011514597045980568,-1.435893423060352,16.96500015258789,1.8260757793129176,16.379999160766598,-1.9714117557301827,16.180000305175778,-0.011514597045980568 7336,2009-04-14,16.780000686645508,16.915000915527347,16.610000610351562,16.694999694824222,331200.0,-0.009152570663411796,-1.3921671291690942,0.3863693505457411,56.501733295113176,59.12026440294926,-0.19226154958996133,-0.4462719442089451,-0.5946472966975591,0.2545173102835321,7.237999456811414,0.32499885559082387,0.7095578092173316,0.3500006675720222,-0.6185576189236457,1.3185589540676883,-0.13427847567580997,0.8342798108198561,0.4926648136291476,65.51737097671365,7.341190599896905,0.48427914324783333,4,-0.26000022888183594,-1.14500093460083,-1.2875006198883057,0.06749963760375977,-0.5050010681152344,1,0.01340872854076558,-1.151512874606248,16.934999465942386,-1.435893423060352,16.96500015258789,1.8260757793129176,16.379999160766598,0.01340872854076558 7337,2009-04-15,16.850000381469727,17.010000228881836,16.594999313354492,16.71500015258789,399000.0,0.0041716145387245,-1.2133269585827708,1.5882194547291137,53.39087209846531,58.32402139856283,-0.21512218751422552,-0.42504508913365413,-0.6876995378265214,0.17337763999876188,6.246681129694622,0.41500091552734375,0.5731303050732048,0.34825034141540456,-0.5100482645981401,1.2065489474289475,-0.080898961591366,0.7773996444221751,0.3995118042217989,72.413896781371,17.075294057357837,0.4291493030067717,4,-0.14750003814697266,-1.0875005722045898,-1.4662504196166992,-0.2625002861022949,-0.9300003051757812,2,-0.00919885359860062,-1.3921671291690942,16.780000686645508,-1.151512874606248,16.934999465942386,-1.435893423060352,16.96500015258789,-0.00919885359860062 7338,2009-04-16,17.075000762939453,17.184999465942386,16.629999160766598,16.924999237060547,363000.0,0.013353138063852077,2.0000103100223536,1.111120530100736,46.38299023599724,56.67176340376331,-0.36658407283558603,-0.5884622243918827,-0.9297447189789168,-0.048554211184686835,6.376153538366433,0.5550003051757884,0.5303699537647155,0.5150006771087661,-0.3322611795478849,1.3622625337654188,0.09136974878044057,0.9386316054370916,0.15182117446060417,81.35615685513804,30.253040011455788,0.4236309283283261,4,-0.4250011444091797,-1.225001335144043,-1.7012505531311035,-0.4875006675720215,-1.0400009155273438,3,-0.028989798952617107,-1.2133269585827708,16.850000381469727,-1.3921671291690942,16.780000686645508,-1.151512874606248,16.934999465942386,-0.028989798952617107 7339,2009-04-17,17.28499984741211,17.469999313354492,17.129999160766598,17.129999160766598,457200.0,0.012298628116518273,-3.3870793084352107,1.0333273994201957,59.99999999999996,56.02931897478657,-0.5672587247650718,-0.7100324261638136,-1.1637264008258406,-0.23371467971460902,6.642116787878494,0.39499855041503906,0.47747648551179367,0.6457497596740716,-0.15821581013652164,1.4497153294846647,0.24376697476877496,1.0477325445793682,-1.1700000762939453,78.85720389229911,27.116304428892605,0.40198278490529626,4,-0.49250030517578125,-1.3725004196166992,-2.0074996948242188,-0.6974997520446777,-0.9799995422363317,4,-0.05409311392515692,2.0000103100223536,17.075000762939453,-1.2133269585827708,16.850000381469727,-1.3921671291690942,16.780000686645508,-0.05409311392515692 7340,2009-04-20,16.610000610351562,17.030000686645508,16.424999237060547,17.0,535800.0,-0.03905115666874637,1.6888907726868139,-2.5161139481941217,54.026380078215354,55.09059839558739,0.10200714638608233,0.04318302851009648,-0.5239491982714206,0.45821895229594034,6.789347813899527,0.8600006103515625,0.4474150915454551,-0.07749948501587056,-0.7321950700970383,0.5771961000652972,-0.40484727755645267,0.24984830752471154,-0.4679008483886733,17.703479405199303,-36.3106574881953,0.32734779254058366,4,0.18249893188476562,-0.43000078201293945,-1.3750004768371582,-0.02250051498413086,-0.47500038146972656,0,0.0066224382276287574,-3.3870793084352107,17.28499984741211,2.0000103100223536,17.075000762939453,-1.2133269585827708,16.850000381469727,0.0066224382276287574 7341,2009-04-21,16.665000915527347,16.805000305175778,16.399999618530273,16.579999923706055,392200.0,0.003311276529484708,1.2191832362239936,-0.21795160217536808,53.823537496556995,55.21240489158691,0.054282987299966834,-0.0058145477101199106,-0.6179659852006516,0.39573604400423434,7.182847599974485,0.40500068664550426,0.3747275060556312,-0.026499271392818713,-0.679533438235417,0.6265348954497796,-0.35301635481411964,0.3000178120284822,-0.49634316253662547,24.76648341854048,-31.333803190669677,0.3265170834212999,4,0.12749862670898082,-0.48500108718872426,-1.3587508201599157,-0.07750082015991566,-0.745000839233402,1,-0.00420051595122517,1.6888907726868139,16.610000610351562,-3.3870793084352107,17.28499984741211,2.0000103100223536,17.075000762939453,-0.00420051595122517 7342,2009-04-22,16.475000381469727,16.774999618530273,16.305000305175778,16.454999923706055,317000.0,-0.011401171534325627,-1.9374985098824165,0.23529675754514892,51.62200130313208,54.62789498873829,0.32467272741413566,0.21572353603182393,-0.45452000366573486,0.5824221464483443,7.372064927754947,0.46999931335449574,0.27894827236031716,-0.22949981689453125,-0.8522432525578942,0.39324361876883174,-0.540871534726211,0.08187190093714847,-0.2803157972717294,14.592293650079254,-41.95866719607988,0.3113717178316812,4,0.41249942779541016,-0.2950005531311035,-1.156250238418579,0.11249971389770508,-0.3150005340576172,2,-0.012139651490655101,1.2191832362239936,16.665000915527347,1.6888907726868139,16.610000610351562,-3.3870793084352107,17.28499984741211,-0.012139651490655101 7343,2009-04-23,16.079999923706055,16.604999542236328,15.880000114440918,16.440000534057614,438400.0,-0.023975748019280707,1.1014517992691246,-17.99961853900421,38.929090754515585,52.05714768805439,0.7516914677124618,0.6026357995504483,-0.08250728214942171,0.9636343659389972,7.818485514440969,0.7249994277954102,0.20008895352182066,-0.5997502326965325,-1.2807825426765334,0.08128207728346837,-0.9402663876865347,-0.2592340777065303,1.3899993896484375,12.578610693753431,-40.39110337339568,0.34051615499000054,4,0.5949997901916504,0.24749994277954102,-0.7762496471405029,0.507500171661377,0.5,3,-0.009950239314132636,-1.9374985098824165,16.475000381469727,1.2191832362239936,16.665000915527347,1.6888907726868139,16.610000610351562,-0.009950239314132636 7344,2009-04-24,16.334999084472653,16.485000610351562,16.135000228881836,16.184999465942386,448800.0,0.015858156839333226,-1.800024414248766,-0.41666490060609634,44.692719571645455,51.04103609262678,0.4446928725296111,0.283823394053222,-0.368482372912764,0.693235879674841,7.428272468723864,0.4050006866455078,0.2226833164853268,-0.29500102996826527,-0.9190119935340846,0.32900993359755404,-0.6070065117511767,0.01700445181464616,1.1032002449035687,39.565108142466954,-11.67547402998943,0.3120054817829097,4,0.3400006294250524,0.2100005149841344,-0.9437489509582484,0.25250101089477894,0.6750011444091832,4,-0.018365427234441012,1.1014517992691246,16.079999923706055,-1.9374985098824165,16.475000381469727,1.2191832362239936,16.665000915527347,-0.018365427234441012 7345,2009-04-27,16.375,16.635000228881836,15.729999542236328,16.09000015258789,807000.0,0.0024487859056796513,1.2484480585330717,1.900003814707057,46.06740549648669,49.88166633722384,0.35414434833964137,0.23250952698645833,-0.447208992012623,0.6575514906477622,7.504471993549256,0.9050006866455078,0.20833567702639755,-0.2402501106262207,-0.8741477948416616,0.393647573589222,-0.5571989527339412,0.07669873148149975,1.0320353450775137,60.0000000000002,9.310196958916691,0.31694884210772123,4,0.22499942779541016,0.1724996566772461,-0.9837498664855957,0.21250009536743164,0.625,0,-0.004274790523616678,-1.800024414248766,16.334999084472653,1.1014517992691246,16.079999923706055,-1.9374985098824165,16.475000381469727,-0.004274790523616678 7346,2009-04-28,16.59000015258789,16.815000534057614,16.194999694824222,16.194999694824222,579200.0,0.013129780310710881,-2.139241117560162,1.385967260510488,56.21212033638705,50.19513836365959,0.12220998851983822,0.039624507702008316,-0.7031034838309775,0.4388211348041793,8.017392179407462,0.6200008392333913,0.11350225131135261,-0.038000011444090376,-0.6582750688074661,0.5822750459192854,-0.34813754012577647,0.2721375172375957,0.7499537603759769,79.26265660900118,24.631543091612443,0.3101375286816875,4,0.009999275207519531,0.009999275207519531,-1.0987498760223389,-0.21250009536743164,0.33499908447265625,1,-0.027426155486507287,1.2484480585330717,16.375,-1.800024414248766,16.334999084472653,1.1014517992691246,16.079999923706055,-0.027426155486507287 7347,2009-04-29,16.78499984741211,17.030000686645508,16.524999618530273,16.764999389648438,824200.0,0.01175405021282061,-1.0200042724609375,0.05063401160825565,56.14568554276082,51.279882286633324,-0.09273136598837439,-0.1322262379591379,-0.9229065054410892,0.23567859487620524,8.06488445186129,0.5050010681152344,0.08150398996913921,0.13799972534179616,-0.476769484721121,0.7527689354047133,-0.16938487968966243,0.44538433037325476,0.49055589072265704,81.1537981880204,21.537026543586137,0.3073846050314591,4,-0.18500041961669922,-0.18500041961669922,-1.1637499332427979,-0.8749995231628418,-0.049999237060546875,2,-0.05153409466676451,-2.139241117560162,16.59000015258789,1.2484480585330717,16.375,-1.800024414248766,16.334999084472653,-0.05153409466676451 7348,2009-04-30,16.325000762939453,16.700000762939453,16.260000228881836,16.444999694824222,898000.0,-0.02740536721205744,-2.5200042724609375,-5.999809269502371,39.905366572161626,49.04714523909573,0.27903574462515834,0.34258058729029983,-0.48711982084680727,0.6862941928575808,8.631302232602678,0.5249996185302734,0.033769286443963153,-0.3202493667602546,-0.9386469957617223,0.29814826224121305,-0.6294481812609867,-0.011050552259522561,0.8887327273593755,45.76928437809485,-10.349610349139652,0.30919881450073294,4,0.054999351501464844,0.27499866485595703,-0.7787506580352783,-0.49500036239624023,0.21500015258789418,3,-0.010107253158721075,-1.0200042724609375,16.78499984741211,-2.139241117560162,16.59000015258789,1.2484480585330717,16.375,-0.010107253158721075 7349,2009-05-01,16.149999618530273,16.444999694824222,16.055000305175778,16.334999084472653,514200.0,-0.010719824577678616,-1.0800073242560015,1.541675938582752,38.15987673286865,47.28420042294611,0.30855353435045174,0.4878571157118152,-0.30807656920412185,0.8361890089504982,8.496086865351032,0.3899993896484446,-0.009278888502951332,-0.46050052642822337,-1.1090123993929488,0.1880113465365021,-0.7847564629105861,-0.13624458994586064,1.0043845138460554,32.30766973553901,-19.836011831776418,0.3242559364823627,5,0.23000049591064453,0.4499998092651367,-0.4837493896484375,-0.34749937057495117,0.3549995422363246,4,0.026625406522140516,-2.5200042724609375,16.325000762939453,-1.0200042724609375,16.78499984741211,-2.139241117560162,16.59000015258789,0.026625406522140516 7350,2009-05-04,16.594999313354492,16.604999542236328,16.174999237060547,16.329999923706055,513200.0,0.027554161321071025,2.0175476168168007,-1.43243326838022,47.43409990592882,46.57426291287631,-0.15510927209000158,0.03521162359918151,-0.7347532726675965,0.35971365565086444,8.585503355263157,0.4549999237060547,-0.029865332077974927,-0.009500789642334695,-0.6561596273209069,0.6371580480362375,-0.3328302084816208,0.3138286291969514,0.5024094354162365,55.38449199011717,4.7287360252951345,0.32332941883928595,5,-0.21499919891357422,0.005000114440917969,-0.7187495231628418,-0.7924990653991699,0.22000122070312145,0,0.02500758859287089,-1.0800073242560015,16.149999618530273,-2.5200042724609375,16.325000762939453,-1.0200042724609375,16.78499984741211,0.02500758859287089 7351,2009-05-05,16.620000839233402,16.639999389648438,16.25,16.545000076293945,513600.0,0.0015065698652239057,5.782724076162675,0.28302239880233965,46.76967059673206,46.03511505660964,-0.2091608406294121,0.007856352951396417,-0.7393127979723637,0.3093693379028828,8.744693430443938,0.3899993896484375,-0.1259319935036345,0.017250728607180577,-0.6290219958123622,0.6635234530267233,-0.3058856336025926,0.34038709081695373,0.4227115412759517,57.94875005135219,9.630293545947382,0.32313636220977177,5,-0.24000072479248402,-0.020001411437991834,-0.7437510490417516,-0.8175005912780797,0.44499969482421164,1,0.022863967603994784,2.0175476168168007,16.594999313354492,-1.0800073242560015,16.149999618530273,-2.5200042724609375,16.325000762939453,0.022863967603994784 7352,2009-05-06,16.584999084472653,16.780000686645508,16.219999313354492,16.764999389648438,403200.0,-0.002106001985157757,4.3332727834190115,-2.3999796551548087,42.72995134850003,46.45743290038569,-0.17535536300444576,0.07879517292896665,-0.701423965775458,0.31529421799983837,9.178286017386098,0.5600013732910156,-0.15667368692672312,-0.038000965118410335,-0.6531298028718773,0.5771278726350566,-0.3455653839951438,0.26956345375832313,0.4052047825057805,73.10324143863961,27.76736581940424,0.3075644188767332,5,-0.20499897003173473,0.015000343322757459,-0.634999275207516,-0.7824988365173304,0.5200004577636754,2,0.020500462547882403,5.782724076162675,16.620000839233402,2.0175476168168007,16.594999313354492,-1.0800073242560015,16.149999618530273,0.020500462547882403 7353,2009-05-07,16.46500015258789,16.625,16.399999618530273,16.625,522200.0,-0.007235389720166352,1.8125074505877024,0.8888865341414651,37.50001453770679,45.65824345217028,0.005586545589562064,0.21659353968859563,-0.5689119311519093,0.4117698216512764,9.672000733590918,0.22500038146972656,-0.19602127902459898,-0.16224994659423686,-0.7714556141342541,0.4469557209457804,-0.4668527803642455,0.14235288717577177,0.47479554140085867,56.55167333580652,14.817548043445264,0.30460283377000913,5,-0.08500003814697266,0.13499927520751953,-0.4062504768371582,-0.6624999046325684,0.6199989318847621,3,0.016398448543059052,4.3332727834190115,16.584999084472653,5.782724076162675,16.620000839233402,2.0175476168168007,16.594999313354492,0.016398448543059052 7354,2009-05-08,16.825000762939453,16.870000839233402,16.575000762939453,16.670000076293945,975800.0,0.021864598057412143,1.4081556391152639,-0.9687552154113916,53.62563009965801,46.49804618585598,-0.3102207979289062,-0.1627790115046892,-0.8993854068511009,0.03353339499073371,9.180781746364342,0.40500068664551137,-0.2048943286193925,0.20475063323974751,-0.39118738463573166,0.8006886511152267,-0.09321837569799385,0.5027196421774889,0.06640308497919989,93.5251838048631,46.73747571471339,0.29796900893774,5,-0.2825002670288086,-0.22500133514404297,-0.7650010585784912,-1.0225005149841309,0.19499969482421875,4,-0.016939068914628375,1.8125074505877024,16.46500015258789,4.3332727834190115,16.584999084472653,5.782724076162675,16.620000839233402,-0.016939068914628375 7355,2009-05-11,16.739999771118164,16.850000381469727,16.495000839233402,16.545000076293945,873400.0,-0.005052064663707001,-1.4067914964051442,1.2580569740970897,51.2520657604386,45.946929010750594,-0.18774290681256645,-0.09816913351438217,-0.7863645668399144,0.1054471659025289,8.65166975068724,0.3549995422363246,-0.1284410907473692,0.12949962615966726,-0.45093517699088537,0.7099344293102199,-0.16071777541560905,0.41971702773494357,-1.010000228881836,79.99988262497462,29.16974469711633,0.29021740157527615,5,-0.19749927520751953,-0.1400003433227539,-0.6487500667572021,-0.9374995231628418,0.42500114440918324,0,-0.014038268432776002,1.4081556391152639,16.825000762939453,1.8125074505877024,16.46500015258789,4.3332727834190115,16.584999084472653,-0.014038268432776002 7356,2009-05-12,17.004999160766598,17.030000686645508,16.684999465942386,16.860000610351562,799800.0,0.015830310231284672,2.5384449856705134,0.7435834735318101,58.631892075255,46.22317418102773,-0.4332442330689581,-0.3641163607857969,-1.0032457365276635,-0.18855569192928456,8.255745185413044,0.34500122070312145,-0.08319142198677909,0.38324909210204794,-0.2193181328068654,0.9858163170109613,0.08196547964758949,0.6845327045565064,-1.2525996017456027,96.91339709989265,39.78511753461844,0.3012836124544567,5,-0.4624986648559535,-0.40499973297118785,-0.9137494564056361,-1.2024989128112757,0.2700004577636754,1,-0.01117310415088657,-1.4067914964051442,16.739999771118164,1.4081556391152639,16.825000762939453,1.8125074505877024,16.46500015258789,-0.01117310415088657 7357,2009-05-13,16.694999694824222,17.055000305175778,16.665000915527347,16.700000762939453,588000.0,-0.01822990186659912,-11.000234755561866,-0.0344904697386012,60.301495015019235,48.48941067467858,-0.15349555621228816,-0.06990881579009667,-0.6449979535215107,0.08754895582156408,7.726975018789414,0.3899993896484304,-0.05099272351945672,0.08099966049194762,-0.5131349209894509,0.6751342419733461,-0.21606763024875164,0.3780669512326469,-0.8914960906982472,45.03813237276912,-16.993163498197163,0.29706729074070004,5,-0.1399993896484446,-0.09500026702881215,-0.6037499904632604,-0.8924994468689,0.5850009918212855,2,0.02216237472277993,2.5384449856705134,17.004999160766598,-1.4067914964051442,16.739999771118164,1.4081556391152639,16.825000762939453,0.02216237472277993 7358,2009-05-14,16.579999923706055,17.045000076293945,16.530000686645508,16.78499984741211,613000.0,-0.006888276323468223,-2.3770629178209837,40.991228070204556,54.30580966357631,50.283403222534986,0.0016536766642261114,0.00643524883327018,-0.4954701329747486,0.16460734747088068,6.833784241058008,0.5149993896484375,-0.07948795349204474,-0.00925006866454936,-0.562349198170569,0.5438490608414703,-0.285799633417561,0.26729949608846226,-0.7014065175170909,15.17842241681694,-47.64185851394804,0.2765495647530099,5,0.034999847412109375,0.01999950408935547,-0.4887502193450928,-0.7774996757507324,0.26000022888183594,3,0.031664633350186655,-11.000234755561866,16.694999694824222,2.5384449856705134,17.004999160766598,-1.4067914964051442,16.739999771118164,0.031664633350186655 7359,2009-05-15,16.350000381469727,16.469999313354492,16.174999237060547,16.469999313354492,635800.0,-0.013872107556977431,3.9167117016880186,0.5853608611914886,49.588144908136236,50.52274155611359,0.29391513888043264,0.17159307226295795,-0.2108202730229216,0.35925399275184944,5.731471442932916,0.4050006866455078,-0.13045992535050743,-0.19249963760375977,-0.6473159426849904,0.26231666747747084,-0.41990779014437507,0.03490851493685554,-0.40082256134155436,19.88646954531473,-41.50226966166343,0.22740815254061522,5,0.2649993896484375,0.2499990463256836,-0.27250027656555176,-0.5475001335144043,0.2849998474121094,4,0.04495404806448433,-2.3770629178209837,16.579999923706055,-11.000234755561866,16.694999694824222,2.5384449856705134,17.004999160766598,0.04495404806448433 7360,2009-05-18,16.719999313354492,16.75,16.40999984741211,16.514999389648438,349400.0,0.02262990356282213,1.5660263284798146,-1.7083479034873001,52.03760405960255,51.108067496432525,-0.06312626715216041,-0.19999642024311015,-0.5191308246538817,-0.03488459975915248,5.583277987603469,0.39999961853027344,-0.07328632805821655,0.17199935913085795,-0.2888738562037396,0.6328725744654555,-0.05843724853643906,0.40243596679815496,-0.7044721441234643,61.93175168084919,2.688114830581135,0.2304366076672981,5,-0.10499954223632812,-0.11999988555908203,-0.6424992084503174,-0.9174990653991699,0.07500076293945312,0,0.017942652914439083,3.9167117016880186,16.350000381469727,-2.3770629178209837,16.579999923706055,-11.000234755561866,16.694999694824222,0.017942652914439083 7361,2009-05-19,16.594999313354492,16.75,16.579999923706055,16.655000686645508,353800.0,-0.007476076862046321,-2.7777730682829653,-0.2926897347388792,46.955120465539665,51.57753073165916,0.0647650445216108,-0.084860500594786,-0.3205338541419387,0.06931493757443619,5.466788215708837,0.1700000762939453,0.008343404113329456,0.05049943923950195,-0.40768789925826354,0.5086867777372674,-0.1785942300093808,0.2795931084883847,-0.5171037559667795,47.7272234672957,-8.383681483610225,0.2290936692488824,5,0.020000457763671875,0.005000114440917969,-0.5174992084503174,-0.7924990653991699,0.5500011444091797,1,0.034347793055595766,1.5660263284798146,16.719999313354492,3.9167117016880186,16.350000381469727,-2.3770629178209837,16.579999923706055,0.034347793055595766 7362,2009-05-20,16.274999618530273,16.735000610351562,16.21500015258789,16.680000305175778,395200.0,-0.01928289894936641,1.0194141676758923,6.749856952126586,49.161055032101686,52.873201897703034,0.3756729473263931,0.23124335196801127,0.0476505158280176,0.36660189185435144,5.745956696227691,0.5200004577636719,0.014891857079735615,-0.25950021743774343,-0.7325629081829845,0.21356247330749767,-0.49603156281036576,-0.022968872065121104,-0.1384777762752769,11.494285632855474,-44.02766010874792,0.236531345372621,5,0.3400001525878906,0.3249998092651367,-0.19749951362609863,-0.47249937057495117,1.0699996948242188,2,0.061443933851858645,-2.7777730682829653,16.594999313354492,1.5660263284798146,16.719999313354492,3.9167117016880186,16.350000381469727,0.061443933851858645 7363,2009-05-21,15.920000076293945,16.125,15.640000343322756,16.040000915527347,432200.0,-0.021812568390609077,2.3448366580507116,0.2962978661279118,46.36076656103818,52.06599483785638,0.7210615612690248,0.6046418068034534,0.45124923138665807,0.690366626042529,6.27830201173044,0.6349992752075178,0.012802748859236601,-0.6064997673034682,-1.1159379008061094,-0.097061633800827,-0.8612188340547888,-0.3517807005521476,1.1350002288818324,25.225208970727227,-31.86035790428644,0.25471906675132133,5,0.42750024795532227,0.6349997520446777,0.3125,-0.11749982833862305,1.4850006103515625,3,0.08542717360766239,1.0194141676758923,16.274999618530273,-2.7777730682829653,16.594999313354492,1.5660263284798146,16.719999313354492,0.08542717360766239 7364,2009-05-22,16.03499984741211,16.15999984741211,15.9350004196167,15.975000381469727,413400.0,0.007223603678834678,-2.214291553133515,-0.49999205276959496,40.106016236052945,50.82754489070242,0.5388848896705412,0.4911984733079606,0.3705844102195819,0.550630988452518,6.811732574070474,0.23999977111816406,0.03106758245446173,-0.4765000343322754,-1.025787416647244,0.07278734798269326,-0.7511437254897615,-0.2018563431747893,0.9917004585266085,35.585551915554156,-20.81815741375884,0.2746436911574846,5,0.3125004768371582,0.5199999809265137,0.21499967575073242,-0.2324995994567871,1.3899993896484375,4,0.05020270114350511,2.3448366580507116,15.920000076293945,1.0194141676758923,16.274999618530273,-2.7777730682829653,16.594999313354492,0.05020270114350511 7365,2009-05-26,16.305000305175778,16.329999923706055,15.859999656677244,15.914999961853027,391400.0,0.016838195218769725,1.1363668875291872,6.500063578853614,44.878038190406066,49.29933890349698,0.22427567171929397,0.22734080888982433,0.12635266734781325,0.2434020003149584,6.641720365751519,0.47000026702881037,0.0861614211627959,-0.20299959182739613,-0.7568224486103894,0.35082326495559535,-0.47991102021889276,0.0739118365641005,0.6939660015106206,59.909925003371846,3.548741469994951,0.27691142839149585,5,0.04250001907348988,0.04250001907348988,0.04749917984009144,-0.5025000572204554,1.25,1,0.020239185374397284,-2.214291553133515,16.03499984741211,2.3448366580507116,15.920000076293945,1.0194141676758923,16.274999618530273,0.020239185374397284 7366,2009-05-27,16.135000228881836,16.379999160766598,16.065000534057614,16.174999237060547,338000.0,-0.010426254100711518,-2.5000158947132802,-0.10256146914621864,42.9906658672829,47.37591344263739,0.28819505029833437,0.38104187723655514,0.33744104085780435,0.37368935715365126,6.73873481550169,0.3149986267089844,0.04508626346401101,-0.35024967193603374,-0.926804285823625,0.2263049419515557,-0.6385269788798276,-0.0619723649922399,0.8367867585372899,45.205457976939286,-8.664618700322421,0.2882773069437948,5,0.20749998092651367,0.21250009536743164,0.35124945640563965,-0.33249998092651367,0.7099990844726562,2,0.04090485516267317,1.1363668875291872,16.305000305175778,-2.214291553133515,16.03499984741211,2.3448366580507116,15.920000076293945,0.04090485516267317 7367,2009-05-28,15.920000076293945,16.329999923706055,15.8100004196167,16.225000381469727,319400.0,-0.013325078992130313,1.0194179431720543,7.625196700205045,41.754911641526746,45.98136921796522,0.426557602769865,0.5564449553184474,0.5801114879620606,0.5446089870151525,7.359175903788342,0.5199995040893555,0.009373048509356607,-0.5219998359680176,-1.13264546698246,0.08864579504642478,-0.8273226514752388,-0.2166770204607964,1.0251511782432523,37.83786221961611,-15.044748438445566,0.30532281550722135,5,0.27500009536743164,0.42750024795532227,0.5662496089935303,-0.11749982833862305,0.8600006103515625,3,0.07694725977381389,-2.5000158947132802,16.135000228881836,1.1363668875291872,16.305000305175778,-2.214291553133515,16.03499984741211,0.07694725977381389 7368,2009-05-29,16.15999984741211,16.15999984741211,15.774999618530273,15.81999969482422,350600.0,0.015075362435176265,1.2647062123439061,-1.1147534832528645,39.56041718567346,44.86717724880269,0.1349018778238964,0.31984872980370227,0.35518356394613804,0.26962001546157666,7.62812165679726,0.38500022888183594,-0.07482205906982031,-0.2737500190734856,-0.8954103396315602,0.3479103014845908,-0.5845801793525247,0.037080141205553474,0.7590483889007977,63.63644961758457,15.238251220934963,0.3108301602790379,5,0.03500032424926758,0.1875004768371582,0.3737499713897705,-0.3574995994567871,0.41500091552734375,4,0.07332917556506979,1.0194179431720543,15.920000076293945,-2.5000158947132802,16.135000228881836,1.1363668875291872,16.305000305175778,0.07332917556506979 7369,2009-06-01,16.579999923706055,16.604999542236328,16.28499984741211,16.360000610351562,435200.0,0.025990103976467838,1.3703808359883298,0.6470565135926613,47.72727272727272,44.38825154521049,-0.2783089203217166,-0.06986718906457767,-0.03778351416585224,-0.17673567004710122,7.2530111211533885,0.44499969482421875,-0.13711228664704223,0.1247500419616685,-0.48522359770043266,0.7347236816237697,-0.18023677786938208,0.4297368617927191,0.31346735474705056,96.98799749057241,50.4148766435717,0.30498681983105064,6,-0.38499975204467773,-0.2324995994567871,-0.0787501335144043,-0.8074994087219238,0.05500030517578125,0,0.04975879172109465,1.2647062123439061,16.15999984741211,1.0194179431720543,15.920000076293945,-2.5000158947132802,16.135000228881836,0.04975879172109465 7370,2009-06-02,17.010000228881836,17.079999923706055,16.399999618530273,16.545000076293945,599800.0,0.025934879804249356,1.247936594008714,2.1136436541445947,50.06785714285719,44.734111176023546,-0.7407436378099206,-0.4924296679421225,-0.43342375342883344,-0.6184841868214903,7.056281389978514,0.6800003051757812,-0.16022349062429697,0.5340003013610826,-0.12245413064256994,1.1904547333647333,0.2057730853592581,0.862227517362907,-1.3699998855590803,94.63603996515619,52.182152512368525,0.3282272160018255,6,-0.6500000953674316,-0.6500000953674316,-0.40000057220458984,-1.237499713897705,-0.7800006866455078,1,0.024397354649888348,1.3703808359883298,16.579999923706055,1.2647062123439061,16.15999984741211,1.0194179431720543,15.920000076293945,0.024397354649888348 7371,2009-06-03,17.0,17.110000610351562,16.875,16.90999984741211,254000.0,-0.0005879029245899892,-1.9375104308227833,0.1935486517305594,54.50517660873803,45.32790246231647,-0.7456673891189958,-0.47695490806687957,-0.4187748336026331,-0.6240820274428245,6.932821939921499,0.2350006103515625,-0.14917735830696088,0.505000114440918,-0.18987569368853485,1.1998759225703708,0.15756221037619156,0.8524380185056444,-1.3311996650695779,91.76026002786013,47.58296331459521,0.3474379040647264,6,-0.6249995231628418,-0.6249995231628418,-0.4262504577636719,-1.2274994850158691,-0.875,2,0.03264707677504575,1.247936594008714,17.010000228881836,1.3703808359883298,16.579999923706055,1.2647062123439061,16.15999984741211,0.03264707677504575 7372,2009-06-04,16.924999237060547,17.139999389648438,16.725000381469727,17.03499984741211,287200.0,-0.004411809584673687,1.5937462747061488,-1.2222269317170347,55.15694146747843,46.30525522969871,-0.6356089341218798,-0.39545114554877614,-0.32797305282714717,-0.5550548490297409,6.959909581981112,0.41499900817871094,-0.17744385518888706,0.4129993438720696,-0.30731760796387064,1.133316295708008,0.05284086795409948,0.7731578197900397,-1.1985508911132783,84.24907042938408,34.89981552128519,0.3601584759179696,6,-0.4674997329711914,-0.5349993705749512,-0.3249998092651367,-1.152498722076416,-0.5099983215331996,3,-0.004726731303531184,-1.9375104308227833,17.0,1.247936594008714,17.010000228881836,1.3703808359883298,16.579999923706055,-0.004726731303531184 7373,2009-06-05,16.735000610351562,17.030000686645508,16.59000015258789,16.995000839233402,251400.0,-0.011225916412034187,1.6666705198971188,2.3636253294493317,55.82451460695039,48.051755048687326,-0.3551976004623789,-0.19414134947857065,-0.1356610974381134,-0.37171625917701334,7.026268446058465,0.4400005340576172,-0.1828463521434749,0.20950069427490092,-0.5171996725041232,0.9362010610539251,-0.15384948911461294,0.5728508776644148,-0.9237392017822241,52.63169635885836,-0.4260449294807884,0.36335018338951247,6,-0.27750110626220703,-0.3450007438659668,-0.13500118255615234,-0.9625000953674316,-0.4449996948242152,4,0.0026889796625468865,1.5937462747061488,16.924999237060547,-1.9375104308227833,17.0,1.247936594008714,17.010000228881836,0.0026889796625468865 7374,2009-06-08,16.540000915527347,16.725000381469727,16.385000228881836,16.665000915527347,333400.0,-0.011652207213162402,1.7755235500195434,0.4807688075413499,47.12462546183143,48.30137585662347,-0.0905527848957739,-0.02275452119724619,0.03509410502678634,-0.19072548484384555,7.516692389552045,0.35000038146972656,-0.1776271054125793,0.028750991821294036,-0.6842695712064533,0.7417715548490413,-0.3277592896925796,0.3852612733351677,-0.6490152280932637,20.52991509131331,-30.108002042492952,0.3565102815138739,6,-0.08250141143799183,-0.1500010490417516,-0.05000114440918324,-0.8425011634826696,0.16499900817870738,0,0.0021160728823932384,1.6666705198971188,16.735000610351562,1.5937462747061488,16.924999237060547,-1.9375104308227833,17.0,0.0021160728823932384 7375,2009-06-09,16.504999160766598,16.65999984741211,16.5,16.579999923706055,189800.0,-0.0021161881997171506,-2.764742841755677,0.6000061035156534,48.51973477823309,48.91571684672905,-0.027041420190020204,-0.006599478352686816,0.06622179807375161,-0.1585820388269461,8.0661304451631,0.15999984741210938,-0.13232226139851377,0.005499267578120026,-0.6993476139918613,0.7103461491480996,-0.34692417320686886,0.3579227083631089,-0.5390726511996533,15.893915930041441,-33.66173625935559,0.35242344078499016,6,-0.04749965667724254,-0.1149992942810023,-0.014999389648433947,-0.8074994087219203,0.3850002288818395,1,0.007876466205721355,1.7755235500195434,16.540000915527347,1.6666705198971188,16.735000610351562,1.5937462747061488,16.924999237060547,0.007876466205721355 7376,2009-06-10,16.815000534057614,16.829999923706055,16.489999771118164,16.645000457763672,483600.0,0.01878227137556654,2.400020980955015,-2.2666446264176265,58.91089856816778,50.821937616355825,-0.2575221016361553,-0.3494830845744623,-0.2333315331066963,-0.4720631927864787,8.287309128149037,0.3400001525878906,-0.06184043519540339,0.325000572204587,-0.3558734051044752,1.0058745495136492,-0.01543641644994409,0.6654375608591181,-0.7786296516857796,56.95374611266711,2.4768617165257822,0.340436988654531,6,-0.35750102996825817,-0.42500066757201793,-0.3250007629394496,-1.117500782012936,0.3199996948242223,2,-0.03479042362421614,-2.764742841755677,16.504999160766598,1.7755235500195434,16.540000915527347,1.6666705198971188,16.735000610351562,-0.03479042362421614 7377,2009-06-11,17.065000534057614,17.149999618530273,16.78499984741211,16.78499984741211,421800.0,0.01486767719653903,-1.6071348287818203,1.6470621234390737,69.57263697683271,54.15662870426241,-0.36657233344256923,-0.6011642883548838,-0.47201975928645723,-0.7236455376462096,8.562679430286106,0.36499977111816406,-0.015158889729423919,0.5565005302429178,-0.16662212195885928,1.2796231824446949,0.19493920414202748,0.9180618563438081,-0.962411941249183,88.88899970080736,29.44329508155606,0.3615613261008887,6,-0.34750080108642223,-0.6700005531311,-0.5750007629394496,-1.367500782012936,-0.03499984741210582,3,-0.05508353382008979,2.400020980955015,16.815000534057614,-2.764742841755677,16.504999160766598,1.7755235500195434,16.540000915527347,-0.05508353382008979 7378,2009-06-12,17.104999542236328,17.145000457763672,16.879999160766598,16.969999313354492,263400.0,0.0023439207106314974,1.46510472574367,0.4821424922173616,68.77190939498949,56.494921667342055,-0.288796183545589,-0.6322297323941406,-0.49855826849438145,-0.7500810871528856,9.138036793249652,0.26500129699707387,0.05952510477980866,0.5702495574951172,-0.20035833500544697,1.3408574499956813,0.1849456112448351,0.9555535037453993,-0.9186180673701507,94.11763239254014,30.346193969487963,0.38530394625028186,6,-0.33749961853027344,-0.7099995613098145,-0.6149997711181641,-1.4074997901916504,0.13000106811523438,4,-0.04033900293333592,-1.6071348287818203,17.065000534057614,2.400020980955015,16.815000534057614,-2.764742841755677,16.504999160766598,-0.04033900293333592 7379,2009-06-15,17.084999084472653,17.110000610351562,16.75,17.024999618530273,545800.0,-0.0011692755509458141,5.545315832365231,0.44443973494960565,64.99996332025086,58.15404457594135,-0.2119132538797217,-0.5842990131742205,-0.4806875424174031,-0.7319838967890071,9.038400504539815,0.3600006103515625,0.16459444772836207,0.5134991645812939,-0.2894367626127803,1.3164350917753698,0.11203120098425501,0.9149671281783327,-0.8215281581133489,90.15143195676622,24.821985326915353,0.4014679635970379,6,-0.317499160766598,-0.689999103546139,-0.5949993133544886,-1.387499332427975,0.08500099182129262,0,-0.046531940974338326,1.46510472574367,17.104999542236328,-1.6071348287818203,17.065000534057614,2.400020980955015,16.815000534057614,-0.046531940974338326 7380,2009-06-16,17.020000457763672,17.295000076293945,17.004999160766598,17.190000534057614,287000.0,-0.0038044267013190858,-1.8999704364908394,-2.8333598245224723,67.73546956308348,59.624077126424176,-0.16242795145426925,-0.5224594398787978,-0.4144269448824218,-0.6673697828778522,9.652853269106682,0.2900009155273473,0.2672818477688885,0.43350048065185476,-0.3920079264436964,1.259008887747406,0.020746277104080946,0.8462546841996286,-0.6856072360306911,65.83856965492404,-1.9523035320387123,0.4127542035477755,6,-0.18000030517578125,-0.5525002479553223,-0.44875049591064453,-1.3225007057189941,0.5349998474121058,1,-0.018507668953318346,5.545315832365231,17.084999084472653,1.46510472574367,17.104999542236328,-1.6071348287818203,17.065000534057614,-0.018507668953318346 7381,2009-06-17,17.165000915527347,17.375,16.954999923706055,17.059999465942386,316600.0,0.008519415620669601,-1.6666626299567673,-0.6176553085976635,75.67010828229373,61.903317883625874,-0.314650503677111,-0.6562115963689088,-0.5545202366786164,-0.8075244962384538,10.3588024473969,0.4200000762939453,0.31762536625986115,0.5500008583068876,-0.31514903732579924,1.4151507539395762,0.1174259104905424,0.9825758061232328,-0.7345470083382715,66.40014648437557,-4.965617989766912,0.43257494781634415,6,-0.28500080108642933,-0.6575007438659703,-0.59375095367432,-1.4675011634826696,0.6749992370605433,2,-0.01602106095025868,-1.8999704364908394,17.020000457763672,5.545315832365231,17.084999084472653,1.46510472574367,17.104999542236328,-0.01602106095025868 7382,2009-06-18,17.274999618530273,17.309999465942386,17.004999160766598,17.094999313354492,276200.0,0.0064083132616334915,1.4400024414062376,1.7142649543150896,74.29193320373884,63.95525328326903,-0.41323681657445377,-0.7246022902154081,-0.6429193792228389,-0.9182158315033675,10.396260886984795,0.30500030517578836,0.33085377338976585,0.609999561309813,-0.28740016148085346,1.5073992841004795,0.1612996999144798,1.0586994227051463,-0.731200180203885,83.99993896484375,11.17495146894565,0.448699861395333,6,-0.39499950408935547,-0.7674994468688965,-0.7037496566772461,-1.5774998664855957,0.7350006103515625,3,-0.008104161663671783,-1.6666626299567673,17.165000915527347,-1.8999704364908394,17.020000457763672,5.545315832365231,17.084999084472653,-0.008104161663671783 7383,2009-06-19,17.280000686645508,17.5,17.219999313354492,17.274999618530273,448000.0,0.0002894974370863945,-3.8695060868411453,0.027783664646293393,68.61703099033942,66.34329834199215,-0.3719099325885793,-0.656131626228941,-0.6322649852111866,-0.9296356354837201,9.640029475681649,0.2800006866455078,0.326714160265837,0.54700059890747,-0.31823687580380877,1.4122380736187505,0.11438186155183061,0.9796193362631094,-0.6364571809182848,70.66675821940103,0.8611240692203523,0.43261873735564005,6,-0.2850008010864258,-0.7100005149841309,-0.7025008201599121,-1.58250093460083,0.8449993133544922,4,-0.014467592017702091,1.4400024414062376,17.274999618530273,-1.6666626299567673,17.165000915527347,-1.8999704364908394,17.020000457763672,-0.014467592017702091 7384,2009-06-22,16.84000015258789,17.190000534057614,16.694999694824222,17.15999984741211,343600.0,-0.02546299285726661,1.6052602519700963,-63.986270022883296,45.50264657055925,66.00806631891727,0.1286495855296863,-0.1609840121348327,-0.20025826777700928,-0.4998751315421046,8.576921465509887,0.5850009918212855,0.3147280925383775,0.06675004959106445,-0.7342840018737036,0.8677841010558325,-0.33376697614131956,0.46726707532344847,0.6599998474121094,18.012472396765915,-46.64250681165451,0.40051702573238396,6,0.1549997329711914,-0.26999998092651367,-0.23250055313110352,-1.142500400543213,1.114999771118164,0,0.023456083977705378,-3.8695060868411453,17.280000686645508,1.4400024414062376,17.274999618530273,-1.6666626299567673,17.165000915527347,0.023456083977705378 7385,2009-06-23,16.635000228881836,17.004999160766598,16.620000839233402,16.979999542236328,182200.0,-0.012173392033761443,-1.053334825311409,1.0781238824118446,41.24701205059552,64.04541226140925,0.3956346512175202,0.0737895185137738,-0.004831933131534072,-0.2988268595817516,7.89973299571452,0.384998321533196,0.3093179203924805,-0.15474987030029297,-0.9282959125022359,0.6187961719016499,-0.5415228914012644,0.23202315080067848,0.8649997711181641,1.704477721929582,-57.063078880358894,0.38677302110097056,6,0.4250001907348633,-0.06500005722045898,-0.027500629425048828,-0.9375004768371582,1.6199989318847656,1,0.03216109648638521,1.6052602519700963,16.84000015258789,-3.8695060868411453,17.280000686645508,1.4400024414062376,17.274999618530273,0.03216109648638521 7386,2009-06-24,16.795000076293945,16.979999542236328,16.745000839233402,16.829999923706055,267000.0,0.009618265416931893,-2.481505552572964,0.10144903499024209,47.00462773741876,61.53785567925214,0.2598224947395309,-0.03607937742138745,-0.16774670564827687,-0.4605308923582676,7.299629059610449,0.3449993133544922,0.35967899826678007,-0.027750015258789062,-0.7373569052229847,0.6818568747054066,-0.3825534602408851,0.327053429723307,0.6697999572753908,19.886295903747836,-34.18502452493712,0.3548034449820978,6,0.2650003433227539,-0.22499990463256836,-0.1875004768371582,-1.0975003242492676,1.4549999237060547,2,0.04525157638758026,-1.053334825311409,16.635000228881836,1.6052602519700963,16.84000015258789,-3.8695060868411453,17.280000686645508,0.04525157638758026 7387,2009-06-25,17.145000457763672,17.165000915527347,16.694999694824222,16.780000686645508,200400.0,0.020839558194688523,1.3209897474297525,-10.428610354223434,58.79827307317006,60.42967386571665,-0.08676027506028916,-0.30525062400256786,-0.5189117212905714,-0.8186800946067514,6.178590321885716,0.470001220703125,0.42081178732329505,0.26100034713745046,-0.32041002855898526,0.8424107228338862,-0.0297048407107674,0.5517055349856683,0.28600760803222514,59.65910445561384,5.182378147197824,0.29070518784821797,6,-0.08500003814697266,-0.5750002861022949,-0.5375008583068848,-1.4475007057189941,1.5049991607666016,3,0.040536580709714,-2.481505552572964,16.795000076293945,-1.053334825311409,16.635000228881836,1.6052602519700963,16.84000015258789,0.040536580709714 7388,2009-06-26,17.344999313354492,17.385000228881836,16.709999084472653,17.09000015258789,724000.0,0.01166514145528974,3.029845647557199,0.6986282758080109,67.23764573648525,60.67830524529825,-0.2784130978198043,-0.4341810991262278,-0.7250287636570647,-1.0238314750339015,5.111889709027883,0.6750011444091832,0.42896245161498925,0.40174922943115376,-0.10583811138883448,0.909336570251142,0.14795555902115964,0.6555428998411479,0.05356846337890531,94.77111798145006,34.51321110433645,0.253793670409995,6,-0.28499889373779297,-0.7749991416931152,-0.7374997138977051,-1.6474995613098145,2.450000762939453,4,0.038339633430561015,1.3209897474297525,17.145000457763672,-2.481505552572964,16.795000076293945,-1.053334825311409,16.635000228881836,0.038339633430561015 7389,2009-06-29,17.405000686645508,17.594999313354492,17.024999618530273,17.329999923706055,338200.0,0.003459289458997983,1.5055040871934604,0.29412160696521134,69.06782400672427,60.826344627925,-0.32212335869682107,-0.45240129715594435,-0.7973471801976117,-1.0931595597035937,5.16614503774123,0.5699996948242188,0.3832296905203023,0.420500564575196,-0.09678891824793823,0.9377900473983303,0.16185582316362712,0.6791453059867649,-0.7849998474121058,80.51293086583975,14.038378810857338,0.25864474141156757,6,-0.2975006103515625,-0.720001220703125,-0.9537506103515625,-1.580000877380371,2.5249996185302734,0,0.04136738207123036,3.029845647557199,17.344999313354492,1.3209897474297525,17.145000457763672,-2.481505552572964,16.795000076293945,0.04136738207123036 7390,2009-06-30,17.424999237060547,17.549999237060547,17.309999465942386,17.360000610351562,258600.0,0.0011490117567409808,-1.9090719933417384,0.8666395402065001,64.73428393725098,59.61125303403137,-0.31137578670081467,-0.463477793854139,-0.8079237675625919,-1.1239002633396673,5.492681287100075,0.2399997711181605,0.3385876133283823,0.4197491645812974,-0.13386536005277705,0.9733636892153719,0.1429419022642584,0.6965564268983364,-0.7854984283447237,81.11109462784427,12.877353307624873,0.2768072623170377,6,-0.31749916076660156,-0.7399997711181641,-0.9737491607666016,-1.5124998092651367,2.490001678466797,1,0.030416109604083585,1.5055040871934604,17.405000686645508,3.029845647557199,17.344999313354492,1.3209897474297525,17.145000457763672,0.030416109604083585 7391,2009-07-01,17.555000305175778,17.635000228881836,17.434999465942386,17.504999160766598,294600.0,0.00746060681820504,-1.1052652712946038,0.7692646282058806,62.56410406891499,58.30816090793983,-0.4249228329466277,-0.579477865757287,-0.9285710838892918,-1.2658328097164642,5.845507649923054,0.21000099182128906,0.31613187513092456,0.5220002174377392,-0.08369545690518976,1.127695891780668,0.21915238026627648,0.8248480546092019,-0.8963895263671802,91.48937465378557,24.799788319643596,0.3028478371714639,7,-0.4274997711181605,-0.850000381469723,-1.2074999809265101,-1.6425008773803675,1.860000610351566,2,0.03987461369536072,-1.9090719933417384,17.424999237060547,1.5055040871934604,17.405000686645508,3.029845647557199,17.344999313354492,0.03987461369536072 7392,2009-07-02,16.844999313354492,17.28499984741211,16.844999313354492,17.28499984741211,297000.0,-0.0404443736530129,1.0,-8.799809269502193,45.038165160322784,55.68828692682687,0.2432482762681083,0.13093556705130993,-0.211148537511761,-0.5643488239336847,6.1604127512668905,0.7100009918212855,0.27431385346646664,-0.1840007781982429,-0.7937426640796161,0.42574110768313034,-0.4888717211389313,0.1208701647424455,-0.1473329565429644,14.594601282149423,-46.61685154743256,0.3048709429406875,7,0.282501220703125,-0.1399993896484375,-0.4999990463256836,-0.6649994850158691,2.770000457763672,3,0.08340758349165633,-1.1052652712946038,17.555000305175778,-1.9090719933417384,17.424999237060547,1.5055040871934604,17.405000686645508,0.08340758349165633 7393,2009-07-06,16.780000686645508,17.024999618530273,16.745000839233402,16.825000762939453,251400.0,-0.00385863041605794,-3.8695536795318595,0.10227277653270449,44.277701475851856,55.55218191630383,0.25687650254795713,0.21025840085281544,-0.12659663599843896,-0.5040204959698613,6.459916052631523,0.27999877929687145,0.19484053454428718,-0.25124940872192525,-0.8567406496504617,0.3542418322066112,-0.5539950291861935,0.05149621174234298,-0.04484097495116757,3.932569821865991,-51.40325897504411,0.302745620464269,7,0.3474998474121094,-0.07500076293945312,-0.5087504386901855,-0.6000008583068848,2.934999465942383,0,0.11144212487267757,1.0,16.844999313354492,-1.1052652712946038,17.555000305175778,-1.9090719933417384,17.424999237060547,0.11144212487267757 7394,2009-07-07,16.575000762939453,16.825000762939453,16.575000762939453,16.78499984741211,342200.0,-0.012216919863966669,-1.380962761126249,4.666638409697792,42.06774248824309,55.643374187153555,0.4697303172819822,0.44060491155127934,0.08775694883150464,-0.3101196848765895,6.5071557463688094,0.25,0.10500346407916794,-0.4579993247985854,-1.0576869190248281,0.14168826942765733,-0.7578431219117086,-0.15815552768546226,1.0599994659423828,0.0,-51.776316748099724,0.29984379711312215,7,0.5299997329711914,0.38499927520751953,-0.30375051498413086,-0.3950009346008301,3.219999313354492,1,0.19426842625275698,-3.8695536795318595,16.780000686645508,1.0,16.844999313354492,-1.1052652712946038,17.555000305175778,0.19426842625275698 7395,2009-07-08,16.635000228881836,16.735000610351562,16.334999084472653,16.680000305175778,352800.0,0.003619877114970471,4.161287146988294,0.21428701180743084,40.25733785954748,54.89367531183453,0.4578820394238363,0.41196587105310556,0.03671164892051593,-0.3847343395430549,6.724289726529081,0.4000015258789098,0.0361244760821684,-0.40449991226196147,-0.9825171484934749,0.173517323969552,-0.6935085303777164,-0.11549129414620651,0.9788000106811516,23.076990793383185,-25.740384288363945,0.2890086181157559,7,0.34999942779541016,0.34999942779541016,-0.36374998092651367,-0.30750036239624023,3.2350006103515625,2,0.19807634691661358,-1.380962761126249,16.575000762939453,-3.8695536795318595,16.780000686645508,1.0,16.844999313354492,0.19807634691661358 7396,2009-07-09,16.229999542236328,16.709999084472653,16.21500015258789,16.709999084472653,871800.0,-0.024346298832166102,1.0624975164707815,10.666638409698555,32.66998960606146,51.99053270437801,0.8653051298757823,0.8125526082912273,0.43921381578504537,0.0012316820686777419,7.412912272452468,0.4949989318847621,0.04131158243042421,-0.7802505493164062,-1.4568945097387989,-0.10360658889401364,-1.1185725295276008,-0.4419285691052117,1.3326486511230478,1.4018125164887663,-41.19035655800285,0.33832198021119597,7,0.6950006484985352,0.6950006484985352,0.13000059127807617,0.315000057220459,3.5,3,0.22704876631088688,4.161287146988294,16.635000228881836,-1.380962761126249,16.575000762939453,-3.8695536795318595,16.780000686645508,0.22704876631088688 7397,2009-07-10,16.125,16.274999618530273,16.014999389648438,16.129999160766598,271600.0,-0.0064694729018988095,-1.3111092273131861,0.01041492819619546,31.4606617734853,48.01531226404469,0.9056395029832132,0.8891036966782195,0.5341568355444011,0.09365779982704225,8.007819033719887,0.26000022888183594,0.071980689273353,-0.8382500648498521,-1.6211278259641233,-0.055372303735580886,-1.2296889454069877,-0.4468111842927165,1.3567893109130864,10.891147071653972,-26.986937108763126,0.39143888055713494,7,0.6999998092651367,0.6999998092651367,0.2500004768371582,0.4224996566772461,3.395000457763672,4,0.20403106452882747,1.0624975164707815,16.229999542236328,4.161287146988294,16.635000228881836,-1.380962761126249,16.575000762939453,0.20403106452882747 7398,2009-07-13,16.415000915527347,16.415000915527347,15.824999809265135,16.114999771118164,443000.0,0.017984552900920825,2.933325703967848,-60.01030141171829,42.83306551115016,45.100339097869785,0.5250609033190337,0.574198827471605,0.2520913039981636,-0.2041644354190275,8.749795239670316,0.5900011062622124,0.0842129547202326,-0.5137492179870584,-1.3304103094764557,0.30291187350233884,-0.9220797637317553,-0.10541867224236157,0.9494452016845685,59.00005435938462,17.84038100641095,0.40833054574469846,7,0.314999103546139,0.314999103546139,0.008748769760128283,0.13999891281127574,3.2499999999999964,0,0.19494356851140116,-1.3111092273131861,16.125,1.0624975164707815,16.229999542236328,4.161287146988294,16.635000228881836,0.19494356851140116 7399,2009-07-14,16.290000915527347,16.430000305175778,16.209999084472653,16.354999542236328,262800.0,-0.007614985868307778,1.0465215308458653,-0.21666126253280776,44.020809601665036,42.798841949471345,0.531118000017198,0.6709876551040601,0.3893794605713481,-0.07254338658312776,9.814023944778683,0.220001220703125,0.03160831899450045,-0.5989993095397921,-1.4598347154770792,0.26183609639749506,-1.0294170125084356,-0.1685816065711485,0.9205005708898888,51.09897768299313,4.744070523211029,0.4304177029686433,7,0.439999103546139,0.439999103546139,0.13374876976012828,0.26499891281127574,3.534999847412106,1,0.2102516295008856,2.933325703967848,16.415000915527347,-1.3111092273131861,16.125,1.0624975164707815,16.229999542236328,0.2102516295008856 7400,2009-07-15,16.704999923706055,16.729999542236328,16.350000381469727,16.469999313354492,343600.0,0.025475689678024382,1.666662205030049,-3.615470391455095,48.56687627257839,41.24359441654506,0.0036280911666395355,0.24367283292616548,-0.022601576182800898,-0.47397013136467336,10.242171355893962,0.4399986267089808,-0.05640071157067439,-0.16825027465820241,-1.0305192966252257,0.6940187473088208,-0.599384785641714,0.2628842363253092,0.3669513949959722,97.2376103970553,45.57099655280631,0.43113451098351135,7,-0.15000009536743164,0.02500009536743164,-0.2812502384185791,-0.15000009536743164,3.360000610351559,2,0.18497456849448257,1.0465215308458653,16.290000915527347,2.933325703967848,16.415000915527347,-1.3111092273131861,16.125,0.18497456849448257 7401,2009-07-16,16.889999389648438,16.920000076293945,16.510000228881836,16.510000228881836,203400.0,0.011074496664908784,-1.1578986994865206,1.6170135056165185,45.71426556461394,41.31871668368852,-0.31918786514230746,0.03901490637103677,-0.20317713392874026,-0.6434652598311636,10.35263958829976,0.4099998474121094,-0.1577955849819972,0.03049926757812571,-0.8208826588574567,0.8818811940137081,-0.3951916956396673,0.4561902307959187,0.05725677810989893,97.26021193338042,44.679406677796564,0.42569096321779165,7,-0.4649996757507324,-0.15999937057495117,-0.4662497043609619,-0.33499956130981445,3.364999771118164,3,0.17643585300608988,1.666662205030049,16.704999923706055,1.0465215308458653,16.290000915527347,2.933325703967848,16.415000915527347,0.17643585300608988 7402,2009-07-17,17.135000228881836,17.34000015258789,16.65999984741211,16.934999465942386,579400.0,0.014505674842330452,1.2295069665057408,0.526318959589207,46.52319449268954,41.5682159077816,-0.5796862072593001,-0.228739713177319,-0.43968753859635257,-0.8800817878363176,10.247175283305854,0.6800003051757812,-0.24440463733104778,0.282500076293946,-0.5567130404792806,1.1217131930671727,-0.13710648209266907,0.7021066346805611,-1.310000419616701,86.4686549670054,37.604311085502374,0.41960655838661337,7,-0.5525002479553223,-0.4050002098083496,-0.7112505435943604,-0.5800004005432129,3.289999008178711,4,0.1514443699265613,-1.1578986994865206,16.889999389648438,1.666662205030049,16.704999923706055,1.0465215308458653,16.290000915527347,0.1514443699265613 7403,2009-07-20,17.030000686645508,17.225000381469727,16.75,17.225000381469727,205600.0,-0.0061277817819545,3.871806408701436,-0.974994754811286,43.882542120375206,41.769860311351835,-0.4866737551358682,-0.15118098499244326,-0.3233740951825048,-0.7617945494019871,9.729078166129407,0.47500038146972656,-0.3441214296994275,0.1900005340576172,-0.6296204754020209,1.0096215435172553,-0.21980997067220187,0.5998110387874362,-1.1747008705139184,72.56644487430086,26.560951480721272,0.40981050472981995,7,-0.44750070571899414,-0.3000006675720215,-0.4737508296966553,-0.47500085830688477,3.364999771118164,0,0.14621254672471973,1.2295069665057408,17.135000228881836,-1.1578986994865206,16.889999389648438,1.666662205030049,16.704999923706055,0.14621254672471973 7404,2009-07-21,17.235000610351562,17.245000839233402,16.96500015258789,17.069999694824222,249000.0,0.01203757577454545,2.027011980122404,-0.8461598654094266,47.07694420447715,42.52759434967735,-0.6573327701640252,-0.34263841809146456,-0.5260504038257068,-0.9459526195545997,10.188427255238466,0.28000068664551137,-0.34401966708026777,0.3752504348754897,-0.4631907804010176,1.213691650151997,-0.04397017276276216,0.7944710425137416,-1.3500067874908463,89.39398318064907,45.85334095394681,0.4192206076382535,7,-0.6525006294250488,-0.5050005912780762,-0.6537506580352783,-0.6800007820129395,3.010000228881836,1,0.1409921798155489,3.871806408701436,17.030000686645508,1.2295069665057408,17.135000228881836,-1.1578986994865206,16.889999389648438,0.1409921798155489 7405,2009-07-22,17.170000076293945,17.305000305175778,17.125,17.149999618530273,153200.0,-0.0037714262695515144,-4.142888283378645,0.1212142229620408,43.95603934947728,43.781599876723554,-0.5682156359431438,-0.2482287862303707,-0.45669340341333964,-0.8608354792607642,10.559556653493187,0.1800003051757777,-0.33769397449689365,0.2834999084472649,-0.5588781364670652,1.125877953361595,-0.13768911400989836,0.7046889309044282,-1.2559061268386849,79.51806121440669,40.30587426593836,0.4211890224571642,7,-0.5875000953674316,-0.440000057220459,-0.5887501239776611,-0.6150002479553223,3.075000762939453,2,0.15463020820315432,2.027011980122404,17.235000610351562,3.871806408701436,17.030000686645508,1.2295069665057408,17.135000228881836,0.15463020820315432 7406,2009-07-23,17.555000305175778,17.559999465942386,17.110000610351562,17.110000610351562,330600.0,0.02242284374904524,-1.0224681536852733,22.249475491130855,62.41261038118308,47.220705277578865,-0.8331092549740298,-0.6043581049093838,-0.8413166381595083,-1.215132867094649,11.152191114527154,0.44999885559082387,-0.295722974944308,0.6305001258850069,-0.26159897288088985,1.5225992246509037,0.18445057650205854,1.0765496752679553,-1.6123882316578655,99.44453745716332,54.75888965161529,0.4460495493829489,7,-0.8625006675720179,-0.8250002861022914,-0.9012501239776576,-1.0000004768371547,2.5049991607666087,3,0.1429792187552288,-4.142888283378645,17.170000076293945,2.027011980122404,17.235000610351562,3.871806408701436,17.030000686645508,0.1429792187552288 7407,2009-07-24,17.84000015258789,17.84000015258789,17.444999694824222,17.444999694824222,309000.0,0.01623468199701983,-1.000000000000018,0.8876420868551433,67.2077839642756,49.929007327926136,-0.9490563734435966,-0.8797245852623305,-1.1126262571826295,-1.4661037036927524,12.14190184368849,0.3950004577636683,-0.2413355953917602,0.8807499885559089,-0.09749897438489086,1.8589989514967087,0.3916255070855108,1.369874470026307,-1.8326925833729995,100.0,48.08733041021118,0.4891244814703998,7,-0.8150005340576172,-1.007500171661377,-1.1462500095367432,-1.2850003242492676,2.254999160766598,4,0.13536989840375013,-1.0224681536852733,17.555000305175778,-4.142888283378645,17.170000076293945,2.027011980122404,17.235000610351562,0.13536989840375013 7408,2009-07-27,18.010000228881836,18.030000686645508,17.71500015258789,17.78499984741211,234600.0,0.009529152177125022,1.3773508856532097,0.569620558780076,73.56320903099802,53.21149615340757,-0.9711380686575879,-1.051248058372522,-1.2629710729479235,-1.6073671238943064,12.814086540988988,0.3150005340576172,-0.11202262249529227,1.0175000190734877,-0.0564767905160366,2.0914768286630103,0.4805116142787256,1.55448842386825,-1.8927311046645663,98.12202368692992,38.00514939555767,0.5369884047947614,7,-0.8199996948242188,-1.0824999809265137,-1.3162500858306885,-1.455000400543213,2.010000228881836,0,0.13409211424139156,-1.000000000000018,17.84000015258789,-1.0224681536852733,17.555000305175778,-4.142888283378645,17.170000076293945,0.13409211424139156 7409,2009-07-28,18.125,18.2450008392334,17.844999313354492,18.010000228881836,839800.0,0.006385328687211533,1.2535205213756495,0.5111092273131861,74.0322514155909,56.04098228040897,-0.8923051954901595,-1.169502592977004,-1.3491593201606804,-1.6817322770779377,13.214044250970849,0.40000152587890625,0.04814985030261809,1.0964998245239244,-0.07915260993898343,2.272152258986832,0.5086736072924687,1.68432604175538,-1.8547123507884713,89.4272409661433,23.607834258402804,0.5878262172314543,7,-0.7474994659423828,-1.0899996757507324,-1.3424999713897705,-1.554999828338623,1.8799991607666016,1,0.12524140456627153,1.3773508856532097,18.010000228881836,-1.000000000000018,17.84000015258789,-1.0224681536852733,17.555000305175778,0.12524140456627153 7410,2009-07-29,17.954999923706055,18.21999931335449,17.809999465942386,17.924999237060547,300600.0,-0.009379314554148754,-2.1538422037193583,0.2608760552634634,80.10472110433165,59.86214400704427,-0.5882015206277238,-1.0095188857712003,-1.1636571008640715,-1.4708752490787802,13.598905425569432,0.40999984741210227,0.15019301208661062,0.8999997138977065,-0.3356461911694488,2.135645618964862,0.2821767613641306,1.5178226664312824,-1.4872409554923394,74.44926369635688,0.4615757532831424,0.6178229525335772,7,-0.5024995803833008,-0.9199995994567871,-1.1724998950958252,-1.3849997520446777,2.110000610351559,2,0.12754112644154603,1.2535205213756495,18.125,1.3773508856532097,18.010000228881836,-1.000000000000018,17.84000015258789,0.12754112644154603 7411,2009-07-30,18.2549991607666,18.375,17.989999771118164,18.1299991607666,576800.0,0.016708395340311766,1.1095805942539427,4.166571301417763,84.80391392994295,64.1155572778502,-0.7534461835974433,-1.3221757283143631,-1.4403188168323702,-1.7218705848916862,13.918567944963096,0.4200000762939453,0.2763384873102801,1.164999008178711,-0.16623676752278627,2.4962347838802064,0.4993811203279641,1.8306168960294578,-1.6095160054509172,87.09668818756813,4.91589167318557,0.6656178878507479,7,-0.6924991607666016,-1.1549992561340332,-1.4399988651275635,-1.6849989891052246,2.0500011444091797,3,0.10901132675720304,-2.1538422037193583,17.954999923706055,1.2535205213756495,18.125,1.3773508856532097,18.010000228881836,0.10901132675720304 7412,2009-07-31,18.25,18.48500061035156,18.15999984741211,18.15999984741211,248400.0,-0.00027385160210502413,-6.222226931716956,0.720001220703125,83.06307383747861,68.46894969086169,-0.6410663646711541,-1.2717223419903227,-1.4012429316153927,-1.6788954315857154,15.352454949273737,0.3250007629394496,0.3677907561172731,1.089749813079834,-0.33224057612510904,2.511740202284779,0.37875461847736247,1.8007450076823055,-1.3969748233221964,69.48045835789797,-14.986781783618383,0.7109951946024723,7,-0.5249996185302734,-1.094999790191654,-1.434999704360962,-1.679999828338623,1.8999996185302734,4,0.09917805292834991,1.1095805942539427,18.2549991607666,-2.1538422037193583,17.954999923706055,1.2535205213756495,18.125,0.09917805292834991 7413,2009-08-03,18.649999618530273,18.649999618530273,18.23500061035156,18.459999084472656,284000.0,0.021917787316727333,3.368398333584337,2.1111134658585176,88.68853719989718,73.09246002368614,-0.8796025374828282,-1.6068259951191877,-1.7503707597087477,-2.036451158654163,16.74241266480819,0.4149990081787145,0.47622181373840533,1.3962494850158684,-0.16004084471525815,2.952539814746997,0.6181043201503051,2.1743946498814317,-1.5684978811381427,100.0,10.844616190179423,0.7781451648655641,8,-0.7699995040893555,-1.4124999046325684,-1.8349993228912354,-2.0799994468688965,1.5500011444091797,0,0.0774798779828656,-6.222226931716956,18.25,1.1095805942539427,18.2549991607666,-2.1538422037193583,17.954999923706055,0.0774798779828656 7414,2009-08-04,19.795000076293945,20.520000457763672,19.020000457763672,20.0,790400.0,0.061394127677408816,1.409636929921454,-1.078943934146464,90.87303109080193,78.30545910605555,-1.8140446656047509,-2.633230440851495,-2.833852909109531,-3.140141791456827,18.538275555690863,1.8700008392333984,0.6038032926117296,2.3802499771118164,0.4893566299460055,4.271143324277627,1.4348033035289127,3.32569665069472,-2.46253867791971,73.24722818708335,-14.270890929169227,0.945446673582905,8,-0.9799995422363281,-1.622499942779541,-2.9799997806549072,-3.2249999046325684,0.5849990844726562,1,0.011366525920814885,3.368398333584337,18.649999618530273,-6.222226931716956,18.25,1.1095805942539427,18.2549991607666,0.011366525920814885 7415,2009-08-05,19.93000030517578,20.05500030517578,18.170000076293945,19.7549991607666,1123800.0,0.006819915552488842,7.870565426369809,-0.8536644367736953,90.75068751489317,81.45413434313446,-1.6945687977839938,-2.6442949761923344,-2.91320199437493,-3.2387751308158634,19.26807984681566,1.885000228881836,0.7683658275253755,2.3505002021789565,0.1906200250653356,4.510380379292577,1.270560113622146,3.430440290735767,-2.023781876111446,76.67984219521445,-9.209155082252636,1.079940088556811,8,-0.9475002288818359,-1.757500171661377,-3.033750534057617,-3.312500476837158,0.4249992370605469,2,0.0037631136197897597,1.409636929921454,19.795000076293945,3.368398333584337,18.649999618530273,-6.222226931716956,18.25,0.0037631136197897597 7416,2009-08-06,19.915000915527344,20.06999969482422,19.55500030517578,19.959999084472656,1169400.0,-0.0007526035834802824,2.88679679852594,-0.2571307124717987,89.71431716609256,83.95486025444745,-1.463500967925981,-2.4654757241273373,-2.8360979002559006,-3.178823959101198,19.814007100589627,0.5149993896484375,0.9226647341601044,2.1512507438659654,-0.14811263843426659,4.450614126166196,1.0015690527158512,3.3009324350160796,-1.7450008392333984,74.36443280638801,-10.978202690522068,1.1496816911501153,8,-0.7975006103515625,-1.7425007820129395,-3.0187511444091797,-3.2975010871887207,0.6649990081787074,3,0.007531991545795869,7.870565426369809,19.93000030517578,1.409636929921454,19.795000076293945,3.368398333584337,18.649999618530273,0.007531991545795869 7417,2009-08-07,19.415000915527344,20.375,19.415000915527344,20.18000030517578,1219000.0,-0.025106702335632836,-1.509803530467737,17.000678195998642,80.61618891523975,84.73852468602985,-0.8008054091085945,-1.7985731609892497,-2.2715916170438533,-2.642151298902178,20.12731107981439,0.9599990844726562,1.098851695291934,1.486750698089601,-0.7896043487313555,3.7631057449105576,0.3485731746791245,2.6249282215000775,-1.2450008392333984,52.97875051640442,-32.576308950394875,1.1381775234104783,8,-0.2500009536743164,-1.2425007820129395,-2.498750686645508,-2.777500629425049,0.9499988555908203,4,0.045840811108932344,2.88679679852594,19.915000915527344,7.870565426369809,19.93000030517578,1.409636929921454,19.795000076293945,0.045840811108932344 7418,2009-08-10,19.614999771118164,19.920000076293945,19.30500030517578,19.30500030517578,505800.0,0.010301253987109904,-2.967747294329012,-0.40522838336491473,80.59126865243525,85.46730437901255,-0.8372370510709537,-1.84092953614077,-2.4111672991102253,-2.8118459394063535,20.045007406709647,0.6149997711181641,1.1986322592267875,1.526749610900879,-0.751602258529914,3.805101480331672,0.38757367618548244,2.6659255456162754,-1.021999626159669,61.48933873451091,-22.606052155416307,1.139175934715397,8,-0.4499998092651367,-1.4424996376037598,-2.698749542236328,-2.977499485015869,0.625,0,0.02727503714783941,-1.509803530467737,19.415000915527344,2.88679679852594,19.915000915527344,7.870565426369809,19.93000030517578,0.02727503714783941 7419,2009-08-11,19.71500015258789,19.809999465942386,19.5049991607666,19.56999969482422,249200.0,0.0050981586865461725,-1.2181717297822425,0.4677442179549496,82.42040519401758,85.72460261119988,-0.7688276557485025,-1.7614939875398363,-2.461876628261873,-2.877299852231978,20.00284724255318,0.3050003051757848,1.269942390655281,1.4555000305175767,-0.7679538307397742,3.6789538917749276,0.34377309988890303,2.5672269611462504,-0.7751399513244621,70.06803309531121,-14.002985581830174,1.1117269306286748,8,-0.46000003814697266,-1.5425000190734863,-2.7987499237060547,-3.0774998664855957,0.6599998474121094,1,0.024600588719138283,-2.967747294329012,19.614999771118164,-1.509803530467737,19.415000915527344,2.88679679852594,19.915000915527344,0.024600588719138283 7420,2009-08-12,19.795000076293945,20.084999084472656,19.584999084472656,19.584999084472656,558800.0,0.0040578200906356,-3.7618822717323184,1.4482781300149956,80.93924878854284,85.29519537326654,-0.6262303143553112,-1.6844942733805226,-2.5045019347366164,-2.921059206242422,20.917442473089253,0.5,1.3177230672270248,1.3809999465942369,-0.8169264825644547,3.5789263757529284,0.2820367320148911,2.4799631611735826,-0.5707146288604719,45.79438419360129,-34.83115081416362,1.0989632145793462,8,-0.4549999237060547,-1.622499942779541,-2.7624998092651367,-3.1574997901916504,0.37000083923339844,2,0.0295528710390478,-1.2181717297822425,19.71500015258789,-2.967747294329012,19.614999771118164,-1.509803530467737,19.415000915527344,0.0295528710390478 7421,2009-08-13,19.8700008392334,19.899999618530273,19.684999465942386,19.899999618530273,182800.0,0.0037888740919618247,13.333926754831909,-0.14285065530739957,79.76542394344847,84.9287898294854,-0.5007060216268329,-1.6071956159326355,-2.540163594793192,-2.9740244501588293,22.379442373842277,0.21500015258788707,1.3652161896234674,1.3070006370544434,-0.8597345820680431,3.47373585617693,0.22363302749320013,2.3903682466156866,-0.41248668994049,52.80380328990994,-24.32294268041347,1.0833676095612428,8,-0.5250005722045898,-1.6975007057189941,-2.8850011825561523,-3.2325005531311035,0.25499916076660156,3,0.02440858996066564,-3.7618822717323184,19.795000076293945,-1.2181717297822425,19.71500015258789,-2.967747294329012,19.614999771118164,0.02440858996066564 7422,2009-08-14,19.729999542236328,19.8799991607666,19.489999771118164,19.809999465942386,331200.0,-0.007045862661497093,2.5454600625959096,2.666772634791573,75.44378314230687,83.45715048975315,-0.1438124315026137,-1.331059543750527,-2.3592210664558095,-2.8066701979370947,24.39113103180737,0.3899993896484375,1.418459414095306,1.0372493743896491,-1.0796512714466324,3.1541500202259307,-0.021200948528491637,2.09569969730779,0.7900009155273438,54.487166947063656,-19.15830670268852,1.0584503229181406,8,-0.38499927520751953,-1.5574994087219238,-2.804999351501465,-3.092499256134033,0.3900012969970703,4,0.043081621955951555,13.333926754831909,19.8700008392334,-3.7618822717323184,19.795000076293945,-1.2181717297822425,19.71500015258789,0.043081621955951555 7423,2009-08-17,19.520000457763672,19.780000686645508,19.32999992370605,19.4950008392334,613200.0,-0.010643643656610746,-1.5352052137564636,-0.3124955296473647,70.0719578462045,81.14592012924231,0.22638079738864647,-0.9749367136238121,-2.1037516781146124,-2.5760097833531646,26.379427434501668,0.4500007629394567,1.4292403935707512,0.7027503013610854,-1.2917488125202894,2.69724941524246,-0.294499255579602,1.6999998583017728,0.9793999862670901,25.165661623345315,-44.563338147124355,0.9972495569406868,8,-0.24750041961669922,-1.3475003242492676,-2.695000648498535,-2.882500171661377,0.4949989318847692,0,0.04328889823454962,2.5454600625959096,19.729999542236328,13.333926754831909,19.8700008392334,-3.7618822717323184,19.795000076293945,0.04328889823454962 7424,2009-08-18,19.665000915527344,19.729999542236328,19.34000015258789,19.53499984741211,725000.0,0.007428301965331174,2.000014672007277,5.200122072175174,74.78263129058992,79.3716916598753,0.06816945313089917,-0.9787335754745357,-2.1943730300810707,-2.7113511663986074,28.429270366396487,0.3899993896484375,1.4717410526654469,0.7262507438659682,-1.1552687734676539,2.6077702611995903,-0.21450901480084283,1.6670105025327793,0.7876235076904301,44.37104161561477,-23.738030246478885,0.9407597586668113,8,0.17499923706054688,-1.3000011444091797,-2.9350008964538574,-3.027500629425049,0.3399982452392578,1,0.029239706525353126,-1.5352052137564636,19.520000457763672,2.5454600625959096,19.729999542236328,13.333926754831909,19.8700008392334,0.029239706525353126 7425,2009-08-19,19.825000762939453,19.94499969482422,19.475000381469727,19.475000381469727,360400.0,0.008136274597667192,-1.6857074348368675,2.692288506118137,73.71604011310407,77.59410532065435,-0.12101714727946344,-0.9798672007833318,-2.295884996319977,-2.850125171230573,30.54762101375746,0.4699993133544922,1.464636788933504,0.7535005569458022,-0.9706353105410237,2.477636424432628,-0.10856737679761252,1.615568490689217,0.5827186802978517,80.48797129361715,14.170129512290814,0.8620679337434132,8,0.0149993896484375,-1.390000343322754,-3.095000743865967,-3.187500476837158,0.13499832153320312,2,0.02774270950287705,2.000014672007277,19.665000915527344,-1.5352052137564636,19.520000457763672,2.5454600625959096,19.729999542236328,0.02774270950287705 7426,2009-08-20,20.065000534057614,20.155000686645508,19.655000686645508,19.684999465942386,638200.0,0.012105914849033006,-1.272734366194741,1.0857161541353795,75.5994428067132,77.03668908637363,-0.37716477045480445,-1.0774225156481272,-2.483395974359471,-3.0619390132030446,32.2958611393873,0.5,1.3335198682931129,0.8680003166198702,-0.753715942592315,2.4897165758320554,0.0571421870137776,1.6788584462259628,0.2996101283984416,89.09090068387016,22.2158514156869,0.8108581296060925,8,-0.3350000381469691,-1.5500001907348597,-3.422500610351559,-3.4275002479553187,0.43499946594238637,3,0.004983821520462506,-1.6857074348368675,19.825000762939453,2.000014672007277,19.665000915527344,-1.5352052137564636,19.520000457763672,0.004983821520462506 7427,2009-08-21,20.2549991607666,20.424999237060547,20.20499992370605,20.25,616800.0,0.009469156324540817,-3.631597968156815,0.013155649249611248,74.06296825850728,76.31132237593718,-0.486656132632433,-1.1354330956552232,-2.6256752824138054,-3.2234784548940567,33.680067603689466,0.35999870300293324,1.1947283327406382,0.9372489929199226,-0.6172777618209722,2.4917757476608173,0.159985615549477,1.7145123702903682,-0.9249992370605504,84.47486914186682,20.88978493155205,0.7772633773704466,8,-0.3774995803833008,-1.664999008178711,-3.677499294281006,-3.6174988746643066,0.1800003051757848,4,-0.006418127186023637,-1.272734366194741,20.065000534057614,-1.6857074348368675,19.825000762939453,2.000014672007277,19.665000915527344,-0.006418127186023637 7428,2009-08-24,20.424999237060547,20.45499992370605,20.15999984741211,20.2450008392334,227400.0,0.008392993499759305,1.4583363135684575,36.00572300648607,63.34744718217372,74.19210481906563,-0.5919215598013388,-1.175499342559867,-2.7462862402057766,-3.3630233578418043,34.74046378567337,0.29500007629394176,1.0722032276832074,0.9864991188049324,-0.5145747694961855,2.4875730071060502,0.23596217465437164,1.737036062955493,-1.0730993270874052,97.30935490547962,33.502864425740526,0.7505369441505592,8,-0.5324993133544957,-1.789999008178711,-3.768749237060547,-3.787498950958252,-0.11999893188476562,0,-0.014932602654581184,-3.631597968156815,20.2549991607666,-1.272734366194741,20.065000534057614,-1.6857074348368675,19.825000762939453,-0.014932602654581184 7429,2009-08-25,20.395000457763672,20.61000061035156,20.30500030517578,20.53499984741211,173400.0,-0.0014687285394088256,1.1034437399700356,-0.7777813099363152,60.31043722743066,71.90001464560874,-0.5088297753132558,-1.0189608266761567,-2.6655838610306546,-3.31017870612299,35.54512401842347,0.3050003051757777,1.0094094903991646,0.8430003166198716,-0.5812094270309061,2.2672100602706493,0.13089544479448278,1.5551051884452605,-0.9989765472412131,81.05725909855555,18.099282364395265,0.7121048718253896,8,-0.42500019073486683,-1.6075000762939453,-3.738750457763672,-3.757500171661377,-0.5799999237060582,1,-0.018632069604616164,1.4583363135684575,20.424999237060547,-3.631597968156815,20.2549991607666,-1.272734366194741,20.065000534057614,-0.018632069604616164 7430,2009-08-26,20.2450008392334,20.420000076293945,20.13500022888184,20.420000076293945,183400.0,-0.007354724940600521,2.257155313351458,1.25,56.90377136691601,69.35983102599403,-0.3221636485162023,-0.7258166038653329,-2.463482832303608,-3.1358978038921457,36.33389061827209,0.2849998474121058,0.9287995510973772,0.578500652313231,-0.6613982132121166,1.8183995178385786,-0.04144878044944278,1.1984500850759048,-0.7761383267211954,61.780125625380954,0.2540424544425548,0.6199494327626738,8,-0.2750005722045934,-1.385000228881836,-3.5887508392333984,-3.6075005531311035,-0.5100002288818395,2,-0.01185486137405789,1.1034437399700356,20.395000457763672,1.4583363135684575,20.424999237060547,-3.631597968156815,20.2549991607666,-0.01185486137405789 7431,2009-08-27,20.2450008392334,20.334999084472656,19.915000915527344,20.13999938964844,107600.0,0.0,1.9473768747364828,-0.600010899182541,71.95769918952712,68.97248836457405,-0.29432755341513683,-0.5998407137100834,-2.4149817172110133,-3.1104119914077657,36.68750913669218,0.4199981689453125,0.8292711251004192,0.4790005683898926,-0.5918310030487994,1.5498321398285846,-0.0564152173294552,1.0144163541092404,-0.7076700408508358,47.48202426038775,-14.500430985741879,0.5354157857193462,8,-0.2750005722045934,-1.385000228881836,-3.5887508392333984,-3.6075005531311035,-0.07999992370605469,3,-0.014077636105029434,2.257155313351458,20.2450008392334,1.1034437399700356,20.395000457763672,1.4583363135684575,20.424999237060547,-0.014077636105029434 7432,2009-08-28,20.059999465942386,20.364999771118164,19.895000457763672,20.36000061035156,248400.0,-0.009138126234724209,2.032258858419113,-2.857114312183277,61.86665852864596,68.06078844040087,-0.06436121335708478,-0.28700073004983295,-2.186175102530168,-2.89315744085685,36.88659219766096,0.4699993133544922,0.7360326711121488,0.20349922180175994,-0.6005831267615385,1.0075815703650584,-0.19854195247988926,0.6055403960834091,-0.45830847884168335,23.07677943585236,-37.35832171189796,0.40204117428164843,8,-0.0849990844726598,-1.0324993133544957,-3.3487496376037633,-3.4224991798400914,0.0400009155273402,4,0.02193422461474337,1.9473768747364828,20.2450008392334,2.257155313351458,20.2450008392334,1.1034437399700356,20.395000457763672,0.02193422461474337 7433,2009-08-31,20.09499931335449,20.149999618530273,19.905000686645508,19.905000686645508,385200.0,0.0017447581427669778,-1.5789547653944225,-0.6333263397483613,60.49721748312098,66.47352023957099,-0.010303497768685332,-0.21944528850589506,-2.1762210621234424,-2.898566559449552,36.82119281339638,0.24499893188476562,0.6485383309913892,0.1662490844726534,-0.4082881391033091,0.7407863080486159,-0.12101952731532606,0.4535176962606329,-0.4328097488587339,27.971861945334776,-29.954050195225467,0.2872686117879808,8,-0.052498817443844104,-0.9324989318847621,-3.166249513626095,-3.3549990653991664,0.13000106811523793,0,0.016919639920661478,2.032258858419113,20.059999465942386,1.9473768747364828,20.2450008392334,2.257155313351458,20.2450008392334,0.016919639920661478 7434,2009-09-01,20.020000457763672,20.170000076293945,19.950000762939453,20.024999618530273,611400.0,-0.003732214886963181,-2.034503623998632,-0.02631156263175908,56.23270307997456,64.53092723588993,0.13449087131021287,-0.1335740986603149,-2.042028257683299,-2.8034534766416748,34.78069216707891,0.2199993133544922,0.5873750216758928,0.08000020980835032,-0.49231698112392763,0.6523174007406283,-0.20615838565779043,0.3661588052744911,-0.30094223051656854,23.809541109750736,-34.17822467702612,0.2861585954661396,9,0.11250019073486328,-0.8100004196166992,-2.961250066757202,-3.184999942779541,0.06999969482421875,1,0.014235756288486279,-1.5789547653944225,20.09499931335449,2.032258858419113,20.059999465942386,1.9473768747364828,20.2450008392334,0.014235756288486279 7435,2009-09-02,20.0049991607666,20.15999984741211,19.905000686645508,19.905000686645508,335000.0,-0.0007493155171858223,-4.100061036087586,-20.003052270125906,53.86814911649812,62.11633904808827,0.1985943722128134,-0.11875459576922154,-1.9601781058577217,-2.7677419552049045,34.541059754302985,0.25499916076660156,0.5627203407381138,0.06124897003173757,-0.5117747204527099,0.634272660516185,-0.22526287521048616,0.3477608152739613,-0.2324843905332301,23.40401355436966,-33.78378169926761,0.2865118452422245,9,0.24750137329101562,-0.7949991226196289,-2.798748731613159,-3.0624985694885254,0.4100017547607422,2,-0.009497557344646634,-2.034503623998632,20.020000457763672,-1.5789547653944225,20.09499931335449,2.032258858419113,20.059999465942386,-0.009497557344646634 7436,2009-09-03,20.065000534057614,20.100000381469727,19.834999084472656,20.0,298200.0,0.0029993189606669635,2.9259384845787593,0.6500152590218612,60.06009583716617,60.56046433460592,0.15488031908923006,-0.1759639505434798,-1.9564131870031538,-2.8039990561479122,34.19816861188202,0.2650012969970703,0.5109281685010139,0.11375036239623526,-0.461610731082132,0.6891114558746025,-0.17393018434295016,0.4014309091354207,-0.24223661341715186,43.39644369909928,-13.549144754704237,0.28768054673918386,9,0.15749931335449574,-0.7650003433227504,-2.821250200271603,-3.1224999427795375,0.19499969482422586,3,-0.01644654447658367,-4.100061036087586,20.0049991607666,-2.034503623998632,20.020000457763672,-1.5789547653944225,20.09499931335449,-0.01644654447658367 7437,2009-09-04,20.30500030517578,20.315000534057614,19.88999938964844,19.88999938964844,164600.0,0.01196111461401661,-1.048193767809542,6.384577012236569,73.15634185095016,61.65034152002552,-0.08636288133253345,-0.36455964914087247,-2.1398264095402055,-3.019735606952459,33.67285123365802,0.4250011444091726,0.46244936737821263,0.30925016403198313,-0.22787920175372278,0.846379529817689,0.0406854811391284,0.5778148469248379,-0.470001220703125,97.91662527467797,35.42467840535082,0.2685646828928535,9,-0.08250045776367188,-0.9200000762939453,-2.973750352859497,-3.2975001335144043,-0.12000083923339488,4,-0.0068948233215614385,2.9259384845787593,20.065000534057614,-4.100061036087586,20.0049991607666,-2.034503623998632,20.020000457763672,-0.0068948233215614385 7438,2009-09-08,20.149999618530273,20.545000076293945,20.03499984741211,20.545000076293945,334000.0,-0.007633621488101983,1.5822766473195746,-0.9518062321904668,64.22283650162052,62.085052550491056,0.02852671392848194,-0.17647079517764297,-1.9353211511111255,-2.844719310973357,33.49223587256888,0.5100002288818359,0.3761886039024347,0.12749948501586772,-0.38238669510305456,0.63738566513479,-0.1274436050435952,0.38244257507533064,-0.3150005340576172,44.36621042592916,-19.57446632475537,0.25494309005946125,9,0.039999961853027344,-0.7599992752075195,-2.7099993228912354,-3.0874991416931152,0.2650012969970703,1,-0.002481351762139372,-1.048193767809542,20.30500030517578,2.9259384845787593,20.065000534057614,-4.100061036087586,20.0049991607666,-0.002481351762139372 7439,2009-09-09,20.200000762939453,20.575000762939453,20.024999618530273,20.575000762939453,406000.0,0.002481446419641431,1.9333394368489583,0.9493659883917448,61.75547689658481,62.62413094267648,-0.058160194958361444,-0.19844845552271195,-1.93615034857822,-2.877563976027634,33.31896520671294,0.5500011444091797,0.28663011529170035,0.15325059890746928,-0.34094999104866375,0.6474511888636023,-0.09384969607059901,0.4003508938855376,-0.3185015869140635,49.324439266548794,-12.005799007051976,0.24710029497806713,9,0.0049991607666015625,-0.8100004196166992,-2.6412508487701416,-3.0550007820129395,0.10999870300293324,2,0.0012376048309927778,1.5822766473195746,20.149999618530273,-1.048193767809542,20.30500030517578,2.9259384845787593,20.065000534057614,0.0012376048309927778 7440,2009-09-10,20.3799991607666,20.3799991607666,19.96500015258789,20.200000762939453,574400.0,0.00891081143706618,3.6111411344586792,-0.4799957275390625,60.26054260656941,61.324446877903405,-0.2424963347335236,-0.3503349125569599,-2.0645160950183765,-3.028407223425006,32.77574247244202,0.41499900817871094,0.24562574820213712,0.30399904251098775,-0.19666959472769108,0.8046676797496666,0.05366472389164656,0.5543333611303289,-0.45478989868164277,73.64849190925165,15.175878402743756,0.25033431861933975,9,-0.17499923706054688,-0.9899988174438477,-1.8862488269805908,-2.2999987602233887,-0.03499984741211293,3,-0.014229588818481687,1.9333394368489583,20.200000762939453,1.5822766473195746,20.149999618530273,-1.048193767809542,20.30500030517578,-0.014229588818481687 7441,2009-09-11,20.354999542236328,20.44499969482422,20.239999771118164,20.3799991607666,152200.0,-0.0012266741687801952,1.6451485879529932,-0.13888800584925454,53.64964672305179,60.41144556617073,-0.22378599129742582,-0.302654666821784,-1.9913007336079893,-2.9749800352341467,32.243763797297646,0.2049999237060547,0.21388450914323798,0.2547494888305657,-0.2508657047747924,0.7603646824359238,0.001941892027886638,0.5075570856332448,-0.3899993896484375,67.88309786210299,12.174987655873899,0.2528075968026789,9,-0.14999961853027344,-0.39749908447265625,-1.7774994373321533,-2.2074995040893555,0.40500068664551137,4,0.0029477462363245444,3.6111411344586792,20.3799991607666,1.9333394368489583,20.200000762939453,1.5822766473195746,20.149999618530273,0.0029477462363245444 7442,2009-09-14,20.57999992370605,20.59499931335449,20.239999771118164,20.270000457763672,176000.0,0.011053814125755679,1.0882433789416632,-12.400167849240722,55.43861621633192,59.849378758749715,-0.4104281481769547,-0.4856074301453681,-2.1415877879823846,-3.166922111715028,32.248110855358775,0.3549995422363246,0.20602088434266008,0.4372498512268024,-0.08008571199545145,0.9545854144490562,0.17858206961567547,0.6959176328379293,-0.6149997711181605,97.61914132866687,45.22462806596648,0.25866778161112686,9,-0.3650007247924769,-0.6224994659423793,-1.9349997043609584,-2.4324998855590785,-0.3250007629394496,0,-0.015549062002454428,1.6451485879529932,20.354999542236328,3.6111411344586792,20.3799991607666,1.9333394368489583,20.200000762939453,-0.015549062002454428 7443,2009-09-15,20.364999771118164,20.549999237060547,20.295000076293945,20.520000457763672,275200.0,-0.010447043410346635,1.3721045767869342,-0.5000030763740682,49.06830311394908,59.05333431808022,-0.1710929751597412,-0.2150836419740827,-1.8507367813017694,-2.913471224040997,32.63120163053998,0.2849998474121058,0.161179058961487,0.17999973297118999,-0.2545957976975899,0.6145952636399699,-0.03729803236319995,0.3972974983055799,-0.361299591064455,63.49208752017136,14.115017854422682,0.21729776533439038,9,-0.15000057220458984,-0.4074993133544922,-1.6962497234344482,-2.2174997329711914,-0.2700004577636754,1,-0.00883870892211136,1.0882433789416632,20.57999992370605,1.6451485879529932,20.354999542236328,3.6111411344586792,20.3799991607666,-0.00883870892211136 7444,2009-09-16,20.239999771118164,20.3700008392334,19.979999542236328,20.3700008392334,410000.0,-0.006137981900558476,4.999970656415974,0.8387128530117517,49.84223788745581,58.60601084818663,-0.012967971629674224,-0.04721836357949982,-1.6431657864664828,-2.754428607924016,32.641376549307175,0.3900012969970703,0.15035236614890835,0.02624979019164897,-0.33306029623050293,0.38555987661380087,-0.1534052530194252,0.20590483340272314,0.3700008392333949,43.65079124798314,-3.985638371047962,0.1796550432110752,9,-0.025000572204589844,-0.269999504089359,-1.5712497234344482,-2.0924997329711914,0.3000011444091797,2,0.00864630169901992,1.3721045767869342,20.364999771118164,1.0882433789416632,20.57999992370605,1.6451485879529932,20.354999542236328,0.00864630169901992 7445,2009-09-17,20.375,20.424999237060547,20.229999542236328,20.290000915527344,138400.0,0.0066699718581260115,1.108132629495216,-0.6538337392529123,53.77903849843148,57.90811558832722,-0.10053662445016798,-0.14640774375505572,-1.6942581290651795,-2.854894294148586,32.40768107513897,0.19499969482421875,0.1449124359004088,0.1337500572204604,-0.1818090664747487,0.4493091809156695,-0.02402950462714415,0.29152961906806496,0.22240058898925597,64.22774061289529,15.887216626923731,0.15777956184760408,9,-0.13250064849853516,-0.40499973297119496,-1.6612498760223389,-2.2274999618530273,0.19000053405761363,3,-0.0031902102604963734,4.999970656415974,20.239999771118164,1.3721045767869342,20.364999771118164,1.0882433789416632,20.57999992370605,-0.0031902102604963734 7446,2009-09-18,20.165000915527344,20.399999618530273,20.01499938964844,20.399999618530273,558000.0,-0.010306703532400263,2.276615776700969,-2.764720402118302,53.00863607696277,55.669481613439736,0.13984551109834342,0.07532942403786791,-1.3880049869892446,-2.614664139364109,31.648192696004095,0.3850002288818324,0.1508497302186349,-0.0812490463256843,-0.38809839007840097,0.22560029742703236,-0.23467371820204264,0.07217562555067403,0.4200516525268547,30.08153530767268,-20.568411653844883,0.1534246718763582,9,0.11499881744384766,-0.1950006484985387,-1.4087507724761963,-1.9925007820129395,0.3549995422363281,4,0.008926277691787332,1.108132629495216,20.375,4.999970656415974,20.239999771118164,1.3721045767869342,20.364999771118164,0.008926277691787332 7447,2009-09-21,20.125,20.18000030517578,19.88999938964844,20.075000762939453,512400.0,-0.0019836803228976407,2.6250149011753603,-0.21276388516886216,50.8571615413541,54.18440661785458,0.16944745354792445,0.11077105853603797,-1.2468453108783528,-2.547471434228761,30.390676435467423,0.2900009155273402,0.1642569843730115,-0.11475000381469869,-0.42629065235614405,0.19679064472674668,-0.27052032808542137,0.041020320456023995,0.44795150753784085,35.60616131549253,-17.172467664904246,0.155770324270723,9,0.11749935150146484,-0.15499973297119496,-1.3662497997283936,-1.9524998664855957,0.5249996185302734,0,0.03155280640406666,2.276615776700969,20.165000915527344,1.108132629495216,20.375,4.999970656415974,20.239999771118164,0.03155280640406666 7448,2009-09-22,20.1200008392334,20.21999931335449,19.959999084472656,20.21999931335449,277000.0,-0.00024840550393046,4.20008392462073,-1.999999999999929,52.976197909866556,53.20893117488588,0.18969191446505818,0.09670715423776244,-1.148008832340473,-2.507688623517545,29.221025582409194,0.2600002288818324,0.16216660234432112,-0.10449924468993999,-0.40760418306176405,0.19860569368188408,-0.256051713875852,0.047053224495972046,0.42563258358886813,42.99093741755579,-12.896394538779333,0.1515524691859114,9,0.1224985122680664,-0.1500005722045934,-1.361250638961792,-1.9475007057189941,0.10999870300292969,1,0.006709657848023465,2.6250149011753603,20.125,2.276615776700969,20.165000915527344,1.108132629495216,20.375,0.006709657848023465 7449,2009-09-23,20.01499938964844,20.30500030517578,20.0,20.1299991607666,164200.0,-0.0052187597020476595,-3.206942818431749,1.150015259021902,50.28249196382303,52.10025888124739,0.2969149560883828,0.18106341173318086,-0.9444257286494455,-2.3653667025112917,27.87482620478065,0.30500030517578125,0.11081378690584387,-0.19050064086913565,-0.49623357910947874,0.11523229737120744,-0.34336710998930897,-0.03763417174896233,0.5044086718468712,23.36449264511912,-35.11854038074989,0.152866469120172,9,0.2274999618530238,-0.03999900817871449,-1.2924993038177526,-1.8424992561340368,0.005001068115230822,2,0.00399699855836233,4.20008392462073,20.1200008392334,2.6250149011753603,20.125,2.276615776700969,20.165000915527344,0.00399699855836233 7450,2009-09-24,20.0049991607666,20.184999465942386,19.94499969482422,20.09499931335449,302800.0,-0.0004996367317908756,-1.2857220708447206,0.7826115801170881,48.255775270133704,51.50093983092316,0.27728710463349415,0.1814652260330405,-0.847306214323531,-2.324830644563022,26.862578672665826,0.23999977111816762,0.08762500751826252,-0.1885007858276353,-0.5063074913454599,0.12930591969018934,-0.3474041385865476,-0.029597433068722978,0.489232553854837,22.548964609348456,-36.27918914729665,0.15890335275891146,9,0.23750019073486328,0.03750133514404297,-0.9024991989135742,-1.8324990272521973,-0.2699985504150426,3,0.026743403009482636,-3.206942818431749,20.01499938964844,4.20008392462073,20.1200008392334,2.6250149011753603,20.125,0.026743403009482636 7451,2009-09-25,19.959999084472656,20.09000015258789,19.875,19.88999938964844,268000.0,-0.002249441548700437,-3.300068665598535,-0.7777730682829566,38.688495885133904,49.63981534967893,0.29096171146803584,0.21504435773824326,-0.7198775446481243,-2.2496456097653024,26.296784594168287,0.21500015258789062,0.0655146449873385,-0.21925077438354634,-0.5525166696495774,0.11401512088248467,-0.38588372201656185,-0.05261782675053084,0.5100633371498624,19.767214918117137,-32.70719223773011,0.1666329476330155,9,0.2525005340576172,0.1725015640258789,-0.8224987983703613,-1.787498950958252,-0.034999847412109375,4,0.030310695257276032,-1.2857220708447206,20.0049991607666,-3.206942818431749,20.01499938964844,4.20008392462073,20.1200008392334,0.030310695257276032 7452,2009-09-28,20.5,20.604999542236328,20.030000686645508,20.065000534057614,384000.0,0.027054155325459073,-1.2772269748645024,6.214305177112083,59.16230523342035,50.76137114073129,-0.2923212923401266,-0.3059909846643123,-1.177373827667644,-2.7554561659242864,26.08690016872614,0.6450004577636719,0.04557314470020657,0.29875011444091726,-0.05859218609858985,0.6560924149804244,0.1200789641711637,0.4774212647106708,-0.625,85.61649204399968,30.789755007367873,0.17867115026975391,9,-0.26000022888183594,-0.2775001525878906,-1.3774995803833008,-2.3274998664855957,-1.7450008392333984,0,0.000975632086032796,-3.300068665598535,19.959999084472656,-1.2857220708447206,20.0049991607666,-3.206942818431749,20.01499938964844,0.000975632086032796 7453,2009-09-29,20.434999465942386,20.57999992370605,20.354999542236328,20.57999992370605,181600.0,-0.0031707577589079605,2.103443739970112,-0.3333347949049422,56.10385878692711,51.45710679622811,-0.2417719950481505,-0.22578877296398403,-1.0255379392339457,-2.654380099359802,25.86567332813243,0.225000381469723,0.03847360584182269,0.21674957275390838,-0.15149345222972954,0.5849925977375463,0.032628060262091196,0.40087108524572557,-0.5599994659423864,76.71230371280063,20.314244022811202,0.18412151249181838,9,-0.1949996948242223,-0.212499618530277,-1.2012495994567907,-2.262499332427982,-2.1049995422363352,1,0.010521172410413504,-1.2772269748645024,20.5,-3.300068665598535,19.959999084472656,-1.2857220708447206,20.0049991607666,0.010521172410413504 7454,2009-09-30,20.30500030517578,20.45499992370605,19.9950008392334,20.395000457763672,199400.0,-0.006361593548522726,3.380962761126363,0.6206887479940322,48.000032552050214,50.81499502440797,-0.11352079249184399,-0.0773069492759717,-0.8150324401646216,-2.4944432822187608,25.19189158809465,0.4599990844726527,0.00597364060225658,0.07250041961669851,-0.28535148905523755,0.43035232828863457,-0.1064255347192713,0.2514263739526683,-0.4154003143310554,58.904188331199535,4.494527912910428,0.17892595433596878,9,-0.06500053405761719,-0.08250045776367188,-1.041250228881836,-2.132500171661377,-1.3000011444091797,2,-0.003693709027935088,2.103443739970112,20.434999465942386,-1.2772269748645024,20.5,-3.300068665598535,19.959999084472656,-0.003693709027935088 7455,2009-10-01,19.815000534057614,20.170000076293945,19.815000534057614,20.165000915527344,259200.0,-0.02413197556038771,-1.0285666018168629,3.888886534141522,38.46156981175128,49.19865432827336,0.3226158070185292,0.4192225252409578,-0.24646482250931356,-1.975694023012636,24.43841323447802,0.4899997711181676,-0.013945751214439639,-0.40799942016601776,-0.7997618617126285,-0.016236978619406983,-0.6038806409393231,-0.21211819939271237,0.7899990081787145,0.0,-50.528157091609515,0.19588122077330594,10,0.394999504089359,0.394999504089359,-0.43625020980834606,-1.5975003242492676,-0.7300014495849574,3,0.010345693574608239,3.380962761126363,20.30500030517578,2.103443739970112,20.434999465942386,-1.2772269748645024,20.5,0.010345693574608239 7456,2009-10-02,19.73500061035156,19.915000915527344,19.665000915527344,19.665000915527344,207000.0,-0.004037341486241797,-6.142888283378746,-0.19999891008767126,30.75173811905148,46.96471839246196,0.37459875410401366,0.4988061180304051,-0.09961836657450007,-1.8713492210568319,23.757907636471398,0.25,-0.0304853906363185,-0.4714993476867697,-0.915584248470779,-0.027414446902760403,-0.6935417980787726,-0.24945689729476683,0.8541989517211945,7.446786924496913,-35.59109523970779,0.22204245039200438,10,0.399999618530277,0.399999618530277,-0.3200001716613734,-1.517500400543213,-0.35000038146971946,4,0.0,-1.0285666018168629,19.815000534057614,3.380962761126363,20.30500030517578,2.103443739970112,20.434999465942386,0.0 7457,2009-10-05,20.165000915527344,20.165000915527344,19.53499984741211,19.770000457763672,548400.0,0.021788715068508102,2.189875129168397,5.642888283379033,45.850649170778816,46.17299075478554,-0.05490450621605092,0.060902119932176646,-0.46558507031382135,-2.269307255596633,22.832816311514808,0.6300010681152344,-0.05757058338901189,-0.03449907302856303,-0.47645501425577663,0.40745686819865057,-0.25547704364216983,0.18647889758504377,0.3872307006835918,60.28717915021713,19.01718623920536,0.2209779706136069,10,-0.095001220703125,-0.095001220703125,-0.7500004768371582,-1.9475007057189977,-0.8300018310546875,0,-0.011901892763217847,-6.142888283378746,19.73500061035156,-1.0285666018168629,19.815000534057614,3.380962761126363,20.30500030517578,-0.011901892763217847 7458,2009-10-06,20.100000381469727,20.334999084472656,19.95499992370605,20.1299991607666,248600.0,-0.0032234332311666947,-1.3749970197648884,-0.07594618868726279,47.02129248310579,45.81063525692808,0.007778611859233564,0.12855590490134716,-0.34146646160338534,-2.17048090792904,21.611636592467065,0.3799991607666051,-0.07073459185387776,-0.0969996452331543,-0.5406967670168648,0.34669747655055616,-0.31884820612500775,0.12484891565869916,0.3911973286132806,61.41309643512447,19.59972727189468,0.22184856089185437,10,-0.030000686645507812,-0.030000686645507812,-0.598750114440918,-1.8825001716613805,-0.7749996185302734,1,-0.0669154823471092,2.189875129168397,20.165000915527344,-6.142888283378746,19.73500061035156,-1.0285666018168629,19.815000534057614,-0.0669154823471092 7459,2009-10-07,20.225000381469727,20.26499938964844,20.07999992370605,20.07999992370605,193000.0,0.006218905354610671,-1.5517087158980025,-4.833545269583028,46.794882767446325,45.64831386774058,-0.09420694120193218,0.0058234128985859,-0.40838434294351345,-2.2569123821795216,20.27545280935692,0.18499946594238992,-0.07367435847067227,0.026750373840332742,-0.41712316477143574,0.4706239124521012,-0.1951863954655515,0.24868714314621698,0.20882545685302745,86.25014901175405,45.31928758808035,0.22193676930588344,10,-0.1550006866455078,-0.1550006866455078,-0.622499942779541,-2.0075001716613805,-1.2800006866455078,2,-0.0936959417563169,-1.3749970197648884,20.100000381469727,2.189875129168397,20.165000915527344,-6.142888283378746,19.73500061035156,-0.0936959417563169 7460,2009-10-08,20.09000015258789,20.364999771118164,20.01499938964844,20.364999771118164,290800.0,-0.006674918483834724,1.5454608507480025,-1.89654310594297,48.34435636127238,46.72118725397819,0.06047864981633566,0.12435966861642456,-0.21019273334466249,-2.0896449199748375,19.155428231987194,0.350000381469723,-0.0840474861101228,-0.09374990463256694,-0.5315297019692977,0.34402989270416384,-0.31263980330093233,0.12513999403579845,0.289896126280226,66.86751279417409,23.549559325351225,0.21888989866836467,10,-0.020000457763671875,-0.020000457763671875,-0.4187498092651367,-1.8724999427795446,-1.0,3,-0.0540070175998244,-1.5517087158980025,20.225000381469727,-1.3749970197648884,20.100000381469727,2.189875129168397,20.165000915527344,-0.0540070175998244 7461,2009-10-09,20.415000915527344,20.46999931335449,20.020000457763672,20.09499931335449,335800.0,0.01617724044156299,1.0930257315596583,-1.1636438038826866,55.68628565615705,46.33496285650449,-0.21589647137274426,-0.20650297642225013,-0.4765940606600516,-2.3781651090938425,17.944499044201073,0.44999885559081676,-0.07245415275756528,0.2282507896423347,-0.2152552257803535,0.6717568050650229,0.006497781930988822,0.45000379735368057,-0.8800010681152344,94.11781505439552,47.76617834126429,0.22175300771134462,10,-0.3575010299682617,-0.345001220703125,-0.6837506294250488,-2.1975007057189977,-0.875,4,-0.06514826213126002,1.5454608507480025,20.09000015258789,-1.5517087158980025,20.225000381469727,-1.3749970197648884,20.100000381469727,-0.06514826213126002 7462,2009-10-12,20.26000022888184,20.399999618530273,20.19499969482422,20.3700008392334,120000.0,-0.0075924898209341896,1.4117897854770667,-0.3437501862635674,52.59257689427662,45.94482042398777,-0.11009789945734028,-0.08085030124120252,-0.2634257039408574,-2.182105329350204,16.404520666834593,0.220001220703125,-0.057617292768689765,0.08925008773804066,-0.3159564784320352,0.49445665390811655,-0.1133531953469955,0.29185337082307683,-0.706300392150883,59.22343041687792,11.932528009055702,0.2026032830850379,10,-0.2575006484985387,-0.19000053405762074,-0.49875020980835316,-2.0425000190734934,-0.48500061035156605,0,-0.04318854837684727,1.0930257315596583,20.415000915527344,1.5454608507480025,20.09000015258789,-1.5517087158980025,20.225000381469727,-0.04318854837684727 7463,2009-10-13,20.184999465942386,20.270000457763672,20.100000381469727,20.19499969482422,217000.0,-0.0037019132325840642,1.1249776485033438,0.09091066722149928,53.18351738863635,46.520763183608445,-0.08301936402176224,-0.021108373802125158,-0.14282465113761944,-2.0603964285804253,14.666541921537595,0.1700000762939453,-0.021140644175162038,0.02324934005737589,-0.37165606768071413,0.4181547477954659,-0.1742033638116709,0.22070204392642268,-0.6129736396789589,37.36266039547157,-12.41962366724237,0.19745270386904565,10,-0.18249988555908558,-0.11499977111816762,-0.3812494277954137,-1.9674992561340403,-0.5649986267089879,1,-0.04211049809061984,1.4117897854770667,20.26000022888184,1.0930257315596583,20.415000915527344,1.5454608507480025,20.09000015258789,-0.04211049809061984 7464,2009-10-14,20.415000915527344,20.420000076293945,20.15999984741211,20.34000015258789,214400.0,0.011394672066899592,5.117718337671663,-7.4999046347537615,57.0934434181739,48.59097136209985,-0.3305356575206524,-0.25015239624814,-0.36052542914089614,-2.2437143213342026,14.095011367961833,0.26000022888183594,-0.06274678807186973,0.24450073242187642,-0.16518349012979172,0.6541849549735446,0.03965862114604235,0.4493428436977105,-0.8250156195220946,87.91243801115964,33.25250731144051,0.20484211127583357,10,-0.41250133514404297,-0.345001220703125,-0.6250009536743164,-2.1975007057189977,-1.0150012969970703,2,-0.05339211872181959,1.1249776485033438,20.184999465942386,1.4117897854770667,20.26000022888184,1.0930257315596583,20.415000915527344,-0.05339211872181959 7465,2009-10-15,20.309999465942386,20.405000686645508,20.18000030517578,20.325000762939453,178400.0,-0.005143347777422536,1.571416115355691,-0.2000152586337963,55.9321968146702,51.38880010605749,-0.16531962862999094,-0.15839110129738643,-0.24854194751793202,-2.0964770899999756,13.37737999404415,0.2350006103515625,-0.0980801551233057,0.14274930953979847,-0.2610938444373758,0.5465924635169728,-0.05917226744879045,0.3446708865283874,-0.7024138895901508,64.44438793026845,5.148902657649302,0.20192157698858765,10,-0.3074998855590856,-0.23999977111816762,-0.5124993324279821,-2.0924992561340403,-0.7950000762939453,3,-0.06720826228514287,5.117718337671663,20.415000915527344,1.1249776485033438,20.184999465942386,1.4117897854770667,20.26000022888184,-0.06720826228514287 7466,2009-10-16,20.34499931335449,20.44499969482422,20.09499931335449,20.239999771118164,189200.0,0.0017232815525569656,1.2950821722490664,-6.999364272092966,46.83025882936631,51.49764562367832,-0.11699480845941324,-0.18889947504028015,-0.275525558091509,-2.085894430758376,13.220756697565417,0.3500003814697301,-0.10568693427735809,0.1687492370605419,-0.24283150883692528,0.5803299829580091,-0.03704113588819169,0.3745396100092755,-0.7201654622622087,71.42849357769096,14.82370125187282,0.205790372948733,10,-0.13249969482421875,-0.2749996185302699,-0.5474991798400843,-2.1274991035461426,-0.379999160766598,4,-0.06168587874774789,1.571416115355691,20.309999465942386,5.117718337671663,20.415000915527344,1.1249776485033438,20.184999465942386,-0.06168587874774789 7467,2009-10-19,20.76000022888184,20.76000022888184,20.184999465942386,20.354999542236328,240800.0,0.020398177907774206,1.8395051262850535,3.8571662125342243,55.81395507537935,52.47460813393094,-0.49027709194078284,-0.5838213957785534,-0.6614036518958386,-2.449003927531596,13.720685327473209,0.5750007629394531,-0.03502956032394877,0.5520001411438038,0.06585087228397768,1.03814941000363,0.30892550671389074,0.7950747755737169,-1.1182630685443158,100.0,44.04099345380918,0.24307463442991242,10,-0.3725004196166992,-0.6125001907348668,-0.6787500381469762,-2.5425000190734934,-1.014999389648441,0,-0.058766825621572094,1.2950821722490664,20.34499931335449,1.571416115355691,20.309999465942386,5.117718337671663,20.415000915527344,-0.058766825621572094 7468,2009-10-20,20.2549991607666,20.729999542236328,20.03499984741211,20.729999542236328,257400.0,-0.024325677386682676,1.9263121544188213,-1.1728384596184265,49.211340333345966,52.7431034190309,0.04360865000393588,-0.071872995063746,-0.1389950164209921,-1.89835329734397,13.957921100227027,0.7250003814697301,0.05517602062131033,0.04024915695190501,-0.4445023470383376,0.5250006609421476,-0.2021265950432145,0.2826249089470245,-0.5685314776873049,30.344716910149312,-24.19903354268102,0.24237575199512082,10,0.1325006484985387,-0.1074991226196289,-0.16874933242797852,-2.0374989509582555,-0.6349983215332031,1,-0.023697830763976246,1.8395051262850535,20.76000022888184,1.2950821722490664,20.34499931335449,1.571416115355691,20.309999465942386,-0.023697830763976246 7469,2009-10-21,20.09499931335449,20.61000061035156,20.075000762939453,20.200000762939453,1109200.0,-0.007899276921325638,-6.379382012864817,0.22105550580838135,54.92954246592638,53.47479076399245,0.20476141605009346,0.09953052788712924,0.03368828806651791,-1.6998770394780784,13.995101742494748,0.5349998474121058,0.0734640501139836,-0.12375068664551137,-0.6028494059673264,0.35534803267630366,-0.3633000463064171,0.11579867301539437,-0.3655903284430906,8.2757840514163,-50.97109421519854,0.239549359660907,10,0.29500102996826527,0.05250072479248402,-0.008749485015865588,-1.8774991035461426,-0.779998779296875,2,-0.0236376457005113,1.9263121544188213,20.2549991607666,1.8395051262850535,20.76000022888184,1.2950821722490664,20.34499931335449,-0.0236376457005113 7470,2009-10-22,20.540000915527344,20.565000534057614,19.8799991607666,20.049999237060547,238200.0,0.022144892628939816,1.5370378219528593,-4.666618226735051,62.55847003120786,54.23836680566477,-0.18963709494186531,-0.3197276080339506,-0.39577642535355295,-2.110289827294686,13.97869702248391,0.6850013732910121,0.10573063161255547,0.29450082778930664,-0.193997495030505,0.7829991506091183,0.05025166637939904,0.5387499891992142,-0.7693682808571296,75.00010837194957,8.82078860503411,0.24424916140990627,10,-0.220001220703125,-0.3925008773803711,-0.44750118255615234,-2.3225007057189977,-1.2650012969970703,3,-0.05550152123582819,-6.379382012864817,20.09499931335449,1.9263121544188213,20.2549991607666,1.8395051262850535,20.76000022888184,-0.05550152123582819 7471,2009-10-23,20.565000534057614,20.780000686645508,20.479999542236328,20.545000076293945,300000.0,0.0012171186667948586,-2.999974568943594,0.04081712092548185,57.14282794883684,54.743950256171445,-0.21358210016422774,-0.3131325395839575,-0.4070461890685415,-2.100044432289863,14.39935672618396,0.3000011444091797,0.13258187387289055,0.2892503738403285,-0.19973650119014152,0.7782372488707985,0.04475693632509348,0.5337438113555635,-0.7547931956189338,76.11113465858477,8.807013944166329,0.24449343751523545,10,-0.23500061035155895,-0.40750026702880504,-0.4587507247924769,-2.3475003242492676,-1.220001220703125,4,-0.05105767649605797,1.5370378219528593,20.540000915527344,-6.379382012864817,20.09499931335449,1.9263121544188213,20.2549991607666,-0.05105767649605797 7472,2009-10-26,20.520000457763672,20.88500022888184,20.5,20.565000534057614,203800.0,-0.002188187460506863,-8.05872321328405,-2.2499523173757705,57.553935610023856,55.229552280770065,-0.14284403573122262,-0.28096233746774857,-0.34404273214740044,-2.018505653034513,13.69889235891802,0.3850002288818395,0.16675553806056698,0.2432502746582017,-0.2477452757698515,0.7342458250862549,-0.0022475005558248995,0.4887480498722283,-0.6516055184325822,63.68165341329617,-4.187219456804932,0.2454977752140267,10,-0.13750076293945312,-0.3100004196166992,-0.3950004577636719,-2.302500247955326,-1.034999847412113,0,-0.0270467978944805,-2.999974568943594,20.565000534057614,1.5370378219528593,20.540000915527344,-6.379382012864817,20.09499931335449,-0.0270467978944805 7473,2009-10-27,20.649999618530273,20.88500022888184,20.475000381469727,20.57999992370605,278000.0,0.00633524161143062,-1.9285831062670553,-1.5555461365661323,57.630127398219095,55.28918383410843,-0.22344382897994208,-0.4153221379377072,-0.4473867860563274,-2.1078054876029313,12.928324641012473,0.4099998474121129,0.15893635364904313,0.36249942779540945,-0.1519394688496547,0.8769383244404736,0.10527997947287915,0.6197188761179397,-0.7002762560351243,76.61687954299569,10.615695546224956,0.2572194483225316,10,-0.2674999237060547,-0.4399995803833008,-0.5437498092651367,-2.4324994087219274,-1.4849987030029297,1,-0.0438256075552067,-8.05872321328405,20.520000457763672,-2.999974568943594,20.565000534057614,1.5370378219528593,20.540000915527344,-0.0438256075552067 7474,2009-10-28,20.229999542236328,20.655000686645508,20.209999084472656,20.56999969482422,268200.0,-0.020338987121193863,-1.3421071123826733,-4.857166212533813,52.28011491282133,54.88339695612522,0.18724485678454172,-0.0012954458141969383,-0.009736983241758423,-1.6460215883390887,12.962298465820489,0.44500160217285156,0.16223507479975297,-0.05375061035156392,-0.5687455233896657,0.4612443026865378,-0.3112480668706148,0.20374684616748695,-0.2054540304302428,34.82587159097367,-29.782434475515878,0.2574974565190511,10,0.15250015258789062,-0.01999950408935547,-0.1237497329711914,-2.012499332427982,-0.4949989318847692,2,-0.03015317433544029,-1.9285831062670553,20.649999618530273,-8.05872321328405,20.520000457763672,-2.999974568943594,20.565000534057614,-0.03015317433544029 7475,2009-10-29,20.020000457763672,20.375,19.88999938964844,20.375,618000.0,-0.0103805778163375,1.7324013281610786,1.0441158321085169,43.31641788347315,54.492970184359315,0.3931225851972897,0.23700030428478414,0.21067745671255622,-1.3944767394809396,13.444550289389264,0.48500061035155895,0.16489778549554046,-0.2739996910095215,-0.7568705597395535,0.20887117772051056,-0.5154351253745375,-0.03256425664450546,0.8649997711181676,13.065422961390722,-45.835141582725356,0.2414354343650159,10,0.3624992370605469,0.18999958038330078,0.08874940872192383,-1.8025002479553258,-0.49500083923339844,3,-0.03521478059870187,-1.3421071123826733,20.229999542236328,-1.9285831062670553,20.649999618530273,-8.05872321328405,20.520000457763672,-0.03521478059870187 7476,2009-10-30,19.73500061035156,20.01000022888184,19.700000762939453,19.854999542236328,372800.0,-0.014235756288486612,-2.2631758588150634,0.3380255961143866,41.49110533926937,52.90154243590265,0.6509487235246283,0.5502096885277048,0.49525858486167706,-1.0741164451184488,14.419776250068296,0.31999969482421875,0.1273341074141925,-0.5589995384216344,-1.0418704071516665,-0.07612866969160237,-0.8004349727866504,-0.3175641040566184,1.1300996017456129,2.953574952396433,-53.596723873907585,0.2414354343650159,10,0.5574998855590856,0.4749994277954137,0.40749931335449574,-1.3250007629394531,-0.3250007629394496,4,-0.023308891694687972,1.7324013281610786,20.020000457763672,-1.3421071123826733,20.229999542236328,-1.9285831062670553,20.649999618530273,-0.023308891694687972 7477,2009-11-02,19.924999237060547,20.0049991607666,19.700000762939453,19.84000015258789,305200.0,0.00962749535509655,1.4897936940443752,-0.7083320087738608,45.937499813735585,52.53778237816817,0.36883621585817394,0.3597535840597814,0.3009152457111455,-1.231282593070901,14.9243947086241,0.30499839782714844,0.10349156921025582,-0.35700082778930664,-0.8646623687389194,0.15066071316030616,-0.610831598264113,-0.10317005731450024,0.893496997070315,18.987221563189546,-38.33823120993084,0.25383077047480673,11,0.36750125885009766,0.2850008010864258,0.24750089645385742,-1.4449987411499023,-0.5599994659423828,0,-0.029109156633103206,-2.2631758588150634,19.73500061035156,1.7324013281610786,20.020000457763672,-1.3421071123826733,20.229999542236328,-0.029109156633103206 7478,2009-11-03,18.7549991607666,19.239999771118164,18.46500015258789,19.239999771118164,760000.0,-0.058720206830309096,2.1958706937234544,-5.705950991831972,29.951675909318993,49.76246387187846,1.4568930319233218,1.5007682186525706,1.4474050788499966,-0.03555887968999727,15.864106889378798,1.4599990844726562,0.07680446160138743,-1.459750843048095,-2.309806891094059,-0.609694795002131,-1.884778867071077,-1.034722819025113,2.018757254516604,13.24196061456674,-38.553227026338945,0.4250280240229828,11,0.9200010299682617,0.9200010299682617,1.4762506484985352,-0.19499874114990234,0.7450008392333984,1,0.038923032911248656,1.4897936940443752,19.924999237060547,-2.2631758588150634,19.73500061035156,1.7324013281610786,20.020000457763672,0.038923032911248656 7479,2009-11-04,18.32999992370605,19.030000686645508,18.325000762939453,18.934999465942386,371600.0,-0.022660584168385456,-1.2926906424840898,1.2474201667453348,27.8026911582826,45.90071066377565,1.7938392312194509,1.872524923730456,1.844437912484711,0.41327314635514156,16.918538765600914,0.7049999237060547,-0.029649954472606765,-1.790000057220464,-2.9869219040622426,-0.5930782103786854,-2.388460980641355,-1.1915391337995729,2.3052311158154346,0.24386159156655138,-47.887851131801284,0.59846092342089,11,1.2750005722045934,1.2750005722045934,1.9012498855590856,0.3050003051757848,1.4300003051757884,2,0.045553791341885974,2.1958706937234544,18.7549991607666,1.4897936940443752,19.924999237060547,-2.2631758588150634,19.73500061035156,0.045553791341885974 7480,2009-11-05,19.0049991607666,19.030000686645508,18.34000015258789,18.405000686645508,569000.0,0.03682483578123641,1.1230735824031362,-0.9917337654558293,36.862739671517176,43.64736752185124,0.9814071824386907,1.1721701425612245,1.1535748913182786,-0.2326884161662477,17.79134117800122,0.7000007629394567,-0.06771245925794034,-1.0607507705688484,-2.3575825002707838,0.23608095913308702,-1.709166635419816,-0.4123349057178807,1.445413456628323,40.356000792370516,-4.6293520189681985,0.648415864850967,11,0.600001335144043,0.600001335144043,1.2262506484985352,-0.3249988555908203,0.9500007629394496,3,0.03841102245834094,-1.2926906424840898,18.32999992370605,2.1958706937234544,18.7549991607666,1.4897936940443752,19.924999237060547,0.03841102245834094 7481,2009-11-06,19.084999084472656,19.15999984741211,18.854999542236328,18.8799991607666,223800.0,0.004209414745526718,-1.3921671291690665,0.34166740841524357,32.423903153871706,40.85514169338988,0.7480574897301082,1.0407823980568338,1.0583137127463047,-0.28520591734639567,18.32029315125738,0.30500030517578125,-0.11726814774847583,-0.9142507553100572,-2.2707066848830877,0.44220517426297334,-1.5924787200965724,-0.23602279052354191,1.1953805845658323,45.23803847171274,6.913761946071304,0.6782279647865147,11,0.5200014114379883,0.5200014114379883,1.1250009536743164,-0.2974987030029297,0.9000015258789027,4,0.023054784132297668,1.1230735824031362,19.0049991607666,-1.2926906424840898,18.32999992370605,2.1958706937234544,18.7549991607666,0.023054784132297668 7482,2009-11-09,19.38500022888184,19.38999938964844,19.084999084472656,19.190000534057614,228600.0,0.015719211883707285,1.9756415266379412,0.9512183775435548,40.46053292018586,38.94740897360842,0.3018701627092746,0.708175897990003,0.7521867586401179,-0.5574575058789044,18.6339672235958,0.3050003051757848,-0.23285129077702393,-0.5704996109008746,-1.9478273700228037,0.8068281482210544,-1.2591634904618374,0.11816426866008811,0.7389491276687252,99.53059462789639,57.710283257717336,0.6886638795609638,11,0.10500049591064098,0.22000026702880504,0.7499999999999964,-0.524999618530277,0.4899997711181605,0,0.001289637257420484,-1.3921671291690665,19.084999084472656,1.1230735824031362,19.0049991607666,-1.2926906424840898,18.32999992370605,0.001289637257420484 7483,2009-11-10,19.334999084472656,19.479999542236328,19.1200008392334,19.334999084472656,312000.0,-0.002579372907857147,1.482741837889032,0.0,41.46066938953263,37.74524835990967,0.16284719073898302,0.728587119259366,0.7942264524405616,-0.4797956936349159,19.201589019308212,0.3599987030029297,-0.33677539756051544,-0.5780007362365716,-1.9777846983449479,0.8217832258718047,-1.277892717290758,0.12189124481761482,0.645034384589021,87.44583454434962,39.67290321321066,0.6998919810541875,11,0.015001296997070312,0.2700014114379883,0.7350006103515625,-0.47499847412109375,0.0800018310546875,1,0.001551625966695891,1.9756415266379412,19.38500022888184,-1.3921671291690665,19.084999084472656,1.1230735824031362,19.0049991607666,0.001551625966695891 7484,2009-11-11,19.325000762939453,19.559999465942386,19.295000076293945,19.51000022888184,238200.0,-0.0005171100081009516,-1.163252913562399,-100.0,34.86922177239681,36.806671014234524,0.034610895934999775,0.6880131903611186,0.7984008013194241,-0.4348884734906022,19.3381131863328,0.26499938964844105,-0.4496313337553275,-0.5334990501403816,-1.9358624457838012,0.868864345503038,-1.2346807479620914,0.16768264768132823,0.5226300896324467,80.73780038803599,34.90490875170203,0.7011816978217098,11,-0.1575002670288086,0.2799997329711914,0.7449989318847656,-0.2975006103515625,0.17499923706054688,2,0.00905558758870284,1.482741837889032,19.334999084472656,1.9756415266379412,19.38500022888184,-1.3921671291690665,19.084999084472656,0.00905558758870284 7485,2009-11-12,18.94499969482422,19.420000076293945,18.88500022888184,19.34499931335449,278800.0,-0.01966370261904371,-1.057697456983681,2.1621663419009014,31.464508669713013,35.69260471761715,0.27500677006428376,1.0124156667649657,1.1685257840975893,-0.018560528133999554,19.732109331095486,0.5349998474121058,-0.5947466144451781,-0.845250129699707,-2.287392469167216,0.5968922097678018,-1.5663212994334614,-0.12417895996595263,0.7808207505770852,12.765980471994373,-28.029170170272295,0.7210711697337551,11,0.2200002670288086,0.6600008010864258,1.125,0.2175006866455078,0.7350006103515625,3,0.04301929518005099,-1.163252913562399,19.325000762939453,1.482741837889032,19.334999084472656,1.9756415266379412,19.38500022888184,0.04301929518005099 7486,2009-11-13,19.09000015258789,19.229999542236328,18.780000686645508,19.06999969482422,156600.0,0.00765375878065,2.0,-0.05000119209403282,34.00446157693027,34.366711580194334,0.03228652951852595,0.8101076923021822,1.0131962159612513,-0.12857688179476767,20.521892585105128,0.4499988555908203,-0.700152670728567,-0.6374997138977037,-2.087202439694334,0.8122030118989265,-1.3623510767960205,0.08735164900061321,0.5237547182164661,39.74358347353164,1.767271669826684,0.7248513628983154,11,-0.14750003814697266,0.5150003433227539,0.9799995422363281,0.11999988555908203,0.5249996185302734,4,0.045311669156843815,-1.057697456983681,18.94499969482422,-1.163252913562399,19.325000762939453,1.482741837889032,19.334999084472656,0.045311669156843815 7487,2009-11-16,19.540000915527344,19.71500015258789,19.1200008392334,19.1299991607666,406400.0,0.02357259085084129,-1.767448978233966,20.499618539004388,38.41337230855736,35.30690006899861,-0.5342516999265712,0.27828935399149657,0.5501453332653412,-0.5462101507571049,20.094171811129964,0.625,-0.7546899876676534,-0.12649898529052805,-1.4935903586390005,1.2405923880579444,-0.8100446719647643,0.5570467013837082,-1.2150001525878906,81.28349336711484,46.2040696938184,0.6835456866742361,11,-0.5200004577636719,0.06499958038330078,0.5237488746643066,-0.3300008773803711,0.24499893188476562,0,0.022773780653746023,2.0,19.09000015258789,-1.057697456983681,18.94499969482422,-1.163252913562399,19.325000762939453,0.022773780653746023 7488,2009-11-17,19.774999618530273,19.82999992370605,19.399999618530273,19.5049991607666,320200.0,0.012026545137783895,1.2631531395874351,0.6585348833963686,45.05971598922277,37.224347272436404,-0.680957523319691,0.005782985967698551,0.30955505067355915,-0.7503396640690454,20.08938075034144,0.4300003051757777,-0.7792443732159491,0.13249969482421875,-1.207679416646311,1.4726788062947485,-0.5375898609110443,0.8025892505594818,-1.422198867797853,94.76187189147393,57.186280100226504,0.6700895557352645,11,-0.6899995803833008,-0.1699991226196289,0.26125001907348633,-0.47499942779541016,-0.024999618530273438,1,0.0050569094006971405,-1.767448978233966,19.540000915527344,2.0,19.09000015258789,-1.057697456983681,18.94499969482422,0.0050569094006971405 7489,2009-11-18,19.6200008392334,19.75,19.51000022888184,19.649999618530273,291600.0,-0.007838117941182277,1.0869586850877901,-0.11110640161629862,45.60439721669465,38.1956425552339,-0.36177291874857076,0.13003862955132917,0.4554339318174634,-0.566017666161585,20.084330774674573,0.26499938964843395,-0.8433198113753413,0.0012508392333998586,-1.3218913200584161,1.3243929985252159,-0.6603202404125099,0.6628219188793096,-1.2081121215820332,80.00007266095336,37.69967095969065,0.6615710796459084,11,-0.3150005340576172,-0.015000343322753906,0.41624879837036133,-0.2350006103515625,0.279998779296875,2,-0.010448517580902594,1.2631531395874351,19.774999618530273,-1.767448978233966,19.540000915527344,2.0,19.09000015258789,-0.010448517580902594 7490,2009-11-19,19.399999618530273,19.565000534057614,19.13999938964844,19.51499938964844,1319000.0,-0.011213109647946418,2.9534611392529233,3.833481688708155,46.26531673691472,39.733577397794235,-0.08923221714426433,0.27431927001260803,0.6577680142708715,-0.31799414793554703,21.0131278568947,0.4800014495849574,-0.7381855824451691,-0.16175031661987305,-1.414118003273611,1.0906173700338648,-0.7879341599467438,0.46443352670699767,-0.931386452636719,59.04756022684769,11.283840958531187,0.6261838433268695,11,-0.09499931335449219,0.2050008773803711,0.6362500190734863,-0.009999275207519531,0.5450000762939453,3,0.005154658940003776,1.0869586850877901,19.6200008392334,1.2631531395874351,19.774999618530273,-1.767448978233966,19.540000915527344,0.005154658940003776 7491,2009-11-20,19.51499938964844,19.565000534057614,19.28499984741211,19.28499984741211,1234600.0,0.005927823370074803,-1.4347934254390748,-1.9999999999999691,45.35147549208305,40.277015461338365,-0.15290113897417967,0.08076351346853983,0.5268790899015805,-0.406094161961537,21.41825729128318,0.28000068664550426,-0.568101086879782,0.005749511718754263,-1.1541567128358103,1.1656557362733189,-0.5742036005585298,0.5857026239960383,-0.9919307534423858,55.63367038824075,4.055184157008846,0.5799531122772823,11,-0.2099990844726598,0.09000110626220348,0.5212502479553187,-0.12499904632568715,0.4099998474121058,4,0.008455081767251516,2.9534611392529233,19.399999618530273,1.0869586850877901,19.6200008392334,1.2631531395874351,19.774999618530273,0.008455081767251516 7492,2009-11-23,19.96500015258789,20.40999984741211,19.799999237060547,19.799999237060547,304800.0,0.02305922505834923,-6.393905765940723,0.7173967127195418,66.39567502298891,43.04757164283351,-0.5721438496201081,-0.43526462060837545,0.0586370774276368,-0.8149686522488757,21.06717301035085,0.8950004577636683,-0.4666286036790588,0.4835002899169929,-0.5985306414086686,1.5655312212426544,-0.057515175745837865,1.0245157555798237,-1.389654264881834,64.96066658056058,8.180383724964905,0.5410154656628304,11,-0.36999988555908203,-0.3599996566772461,0.17624950408935547,-0.5749998092651367,-0.36499977111816406,0,-0.017530697660643857,-1.4347934254390748,19.51499938964844,2.9534611392529233,19.399999618530273,1.0869586850877901,19.6200008392334,-0.017530697660643857 7493,2009-11-24,19.7450008392334,19.9950008392334,19.700000762939453,19.920000076293945,263400.0,-0.01101924926987674,-1.2264207980652964,-1.0605955518564758,70.30130082795881,46.98446931567373,-0.32169978949669087,-0.3020269546762755,0.2643937929107807,-0.5536669867348678,20.71895010646004,0.2950000762939453,-0.3480001898005014,0.30875091552734446,-0.6342953124315365,1.2517971434862254,-0.162772198452096,0.7802740295067849,-1.0595757139449802,47.63789224535388,-15.620784804114173,0.4715231139794405,11,-0.15000057220458984,-0.1400003433227539,0.5224990844726562,0.28749942779541016,-0.01000022888183949,1,0.002025779006260331,-6.393905765940723,19.96500015258789,-1.4347934254390748,19.51499938964844,2.9534611392529233,19.399999618530273,0.002025779006260331 7494,2009-11-25,19.6200008392334,19.96999931335449,19.575000762939453,19.7450008392334,184200.0,-0.006330716368045164,-2.6744025123755457,0.7142888283378747,60.4770253953441,50.20808228518829,-0.16813453146243873,-0.23723273275993506,0.37743477274087667,-0.3843989295708319,21.341073221131456,0.3949985504150355,-0.2994831559501492,0.21425085067749094,-0.6574646889311815,1.0859663902861634,-0.22160691912684527,0.6501086204818272,-0.8311012306175591,37.79537610798876,-27.1887992548519,0.4358577698043365,11,-0.025000572204589844,-0.015000343322753906,0.6474990844726562,0.41249942779541016,-0.1350002288818395,2,0.006625848889193042,-1.2264207980652964,19.7450008392334,-6.393905765940723,19.96500015258789,-1.4347934254390748,19.51499938964844,0.006625848889193042 7495,2009-11-27,19.315000534057614,19.520000457763672,19.190000534057614,19.34000015258789,85400.0,-0.015545376765014551,-1.4000027743290964,0.19999694824221592,53.639261421903406,52.38972671240753,0.21777077317163318,0.012904271666279499,0.6623332317365218,-0.0374127314628403,22.445062107794595,0.4300003051757848,-0.2590175931051455,-0.05549945831299041,-0.878273775956572,0.7672748593305911,-0.46688661713478297,0.35588770050880214,-0.42883491111399863,10.245907405988735,-54.871660466046194,0.4113871588217916,11,0.44999980926514027,0.2899999618530309,0.9537496566772496,0.717499732971195,-0.020000457763668322,4,0.030287293207222454,-2.6744025123755457,19.6200008392334,-1.2264207980652964,19.7450008392334,-6.393905765940723,19.96500015258789,0.030287293207222454 7496,2009-11-30,19.274999618530273,19.31999969482422,18.905000686645508,19.225000381469727,286400.0,-0.00207097667208489,4.92858310626703,-1.9999999999997158,48.10343875046362,53.466400761508226,0.3204749410225709,0.017577282635389935,0.6881229643443412,0.05123442889820495,23.278511464694823,0.41499900817871094,-0.1879662395152124,-0.072500324249269,-0.877906801514289,0.732906153015751,-0.4752035628817808,0.3302029143832428,1.135000228881836,24.58466034600971,-34.68533710248293,0.40270323863251084,11,0.38250064849853516,0.3300008773803711,0.9587502479553223,0.7700004577636719,0.07999992370605469,0,0.03476005652678893,-1.4000027743290964,19.315000534057614,-2.6744025123755457,19.6200008392334,-1.2264207980652964,19.7450008392334,0.03476005652678893 7497,2009-12-01,19.34499931335449,19.729999542236328,19.20499992370605,19.440000534057614,262600.0,0.0036316314505615566,-1.7999979654948106,-1.9000534065766383,50.171236791447704,54.03434751731099,0.24574842031915622,-0.10340405832587507,0.6057220317223972,0.032458433310399215,23.85298423064138,0.524999618530277,-0.0557107325688726,0.026499366760251775,-0.7317408246490018,0.7847395581695054,-0.35262072894437324,0.4056194624648768,1.0349005508422877,40.3668408361532,-14.705460203007988,0.37912009570462674,12,0.31250095367431996,0.2600011825561559,0.898750782012943,0.7100009918212926,0.005001068115237928,1,0.02998190458997141,4.92858310626703,19.274999618530273,-1.4000027743290964,19.315000534057614,-2.6744025123755457,19.6200008392334,0.02998190458997141 7498,2009-12-02,19.48500061035156,19.670000076293945,19.31999969482422,19.399999618530273,288200.0,0.007237079450316708,-1.8571361842258916,-0.89473578541596,52.622945693773865,54.814186236986465,0.06736933267722378,-0.19595823779143728,0.45485180012189375,-0.05961551837426171,22.14669863737336,0.35000038146972656,0.06558650674092803,0.13000059127807262,-0.5829551720146,0.8429563545707452,-0.22647729036826192,0.48647847292440716,0.8654012702941927,54.46015695798081,2.5255459107239417,0.3564778816463356,12,0.17249965667724965,0.11999988555908558,0.8112492561340368,0.6224994659423864,-0.2200012207031179,2,0.005901963947441358,-1.7999979654948106,19.34499931335449,4.92858310626703,19.274999618530273,-1.4000027743290964,19.315000534057614,0.005901963947441358 7499,2009-12-03,19.165000915527344,19.6299991607666,19.149999618530273,19.4950008392334,229600.0,-0.016422873225583223,-1.6666454740522927,-3.882306742959884,53.678948113767234,55.637923056636744,0.35318057487612364,0.2000623903003742,0.7634250704912517,0.3089332006137475,20.272048447487926,0.4799995422363281,0.1305183506207328,-0.23174915313720845,-0.7678297152262559,0.30433140895183897,-0.49978943418173216,0.03629112790731526,1.1564929412384046,31.515222975144326,-24.325784449442686,0.26804028104452426,12,0.49249935150146484,0.3249998092651367,1.131248950958252,0.9424991607666016,0.029998779296875,3,0.029741699326630622,-1.8571361842258916,19.48500061035156,-1.7999979654948106,19.34499931335449,4.92858310626703,19.274999618530273,0.029741699326630622 7500,2009-12-04,19.73500061035156,19.834999084472656,19.38999938964844,19.38999938964844,291400.0,0.029741699326630622,-1.5796992481203334,-1.0454584862583953,59.443635210037264,57.203718580853874,-0.18361048334766394,-0.32932813075471046,0.18870919593654278,-0.21533642122939867,18.143360869841718,0.6699981689453125,0.1518313146062127,0.30175046920776083,-0.22127027150587608,0.8247712099213977,0.04024009885094415,0.5632608395645775,0.5581633830117845,89.24745737683698,30.074362073113008,0.2615103703568177,12,-0.07750034332275035,-0.3675003051757777,0.5612492561340368,0.37249946594238637,-0.4950008392333949,4,-0.012667848607456733,-1.6666454740522927,19.165000915527344,-1.8571361842258916,19.48500061035156,-1.7999979654948106,19.34499931335449,-0.012667848607456733 7501,2009-12-07,19.524999618530273,19.850000381469727,19.46500015258789,19.73500061035156,274800.0,-0.010641043087231239,-1.3333352599485593,-0.6086963732861588,49.763759187559884,55.355727932472874,0.03124384233919386,-0.0892490965002466,0.3929072496542645,0.036683844796868925,16.30322038263786,0.38500022888183594,0.1763290862909983,0.06974945068359517,-0.4279980961730594,0.5674969975402497,-0.1791243227447339,0.31862322411192423,0.7404011086987126,53.571370183268755,-2.689040591271528,0.2488737734283273,12,-0.07499885559082031,-0.1574993133544922,0.7712502479553223,0.5875005722045898,-0.26499938964843395,0,-0.01177974631139278,-1.5796992481203334,19.73500061035156,-1.6666454740522927,19.165000915527344,-1.8571361842258916,19.48500061035156,-0.01177974631139278 7502,2009-12-08,19.40999984741211,19.545000076293945,19.100000381469727,19.450000762939453,145600.0,-0.005889873155696446,2.869570265204916,0.19047965050272345,44.026194651810776,52.436271690678645,0.06619920201178076,0.02921761554967972,0.48323962435988577,0.18954879519477785,15.299682312886448,0.44499969482421875,0.211718590334236,-0.046500301361085405,-0.5436302188161477,0.4506296160939769,-0.29506526008861655,0.20206465736644574,0.8281928790052078,41.333262125651046,-9.641529584785275,0.24856495872753148,12,0.027500152587890625,-0.042499542236328125,0.8412504196166992,0.7700004577636719,-0.3250007629394531,1,-0.002833606677390743,-1.3333352599485593,19.524999618530273,-1.5796992481203334,19.73500061035156,-1.6666454740522927,19.165000915527344,-0.002833606677390743 7503,2009-12-09,19.364999771118164,19.575000762939453,19.1299991607666,19.420000076293945,143200.0,-0.002318396530020861,1.4383537305477463,1.3749761586877742,45.67061520825371,50.79111500322416,0.057694706861980194,0.08071901410963633,0.5046362932337018,0.2742133356054488,14.481007752643638,0.44500160217285156,0.24357494446626404,-0.09300041198730469,-0.5887658581966697,0.40276503422206034,-0.3408831350919854,0.15488231111737605,0.846529114503717,35.333251953125,-11.4755670457279,0.24788272310468237,12,0.012500762939453125,0.0025005340576171875,0.8862504959106445,0.8450002670288086,0.04500007629394531,2,-0.0007745618293685252,2.869570265204916,19.40999984741211,-1.3333352599485593,19.524999618530273,-1.5796992481203334,19.73500061035156,-0.0007745618293685252 7504,2009-12-10,19.5,19.88500022888184,19.38999938964844,19.38999938964844,415800.0,0.006971351948228843,-7.999965321126951,-1.9999999999999354,51.7482568782866,50.58100338726673,-0.10741341146031402,-0.04268708338457827,0.3513056229442846,0.17679200778922777,13.611780571834226,0.5200004577636754,0.1416001557278328,0.033249855041503906,-0.45879527469616477,0.5252949847791726,-0.21277270982733043,0.27927241991033824,0.6853983216423529,50.95537532254828,5.459433637680881,0.24602256486883453,12,-0.10499954223632812,-0.13249969482421875,0.17500019073486328,0.17500019073486328,-0.2700004577636719,3,-0.012051313351362003,1.4383537305477463,19.364999771118164,2.869570265204916,19.40999984741211,-1.3333352599485593,19.524999618530273,-0.012051313351362003 7505,2009-12-11,19.76000022888184,19.920000076293945,19.545000076293945,19.545000076293945,330400.0,0.013333345070863478,-2.4883696172885506,1.9545359966709235,54.07654902896694,51.24468230710043,-0.33263199508762753,-0.25138766925907774,0.09141481799718676,-0.042698049759902545,11.952735276822802,0.4200000762939453,0.04342431139582459,0.25250005722046254,-0.19011792753750356,0.6951180419784286,0.031191064841479488,0.4738090495994456,0.39979014006057767,80.48781622456524,34.775778056379224,0.2213089923789829,12,-0.25000000000000355,-0.3850002288818395,-0.15499973297119496,-0.15499973297119496,-0.8950004577636754,4,-0.028593144104917423,-7.999965321126951,19.5,1.4383537305477463,19.364999771118164,2.869570265204916,19.40999984741211,-0.028593144104917423 7506,2009-12-14,19.95499992370605,20.030000686645508,19.665000915527344,19.825000762939453,318600.0,0.0098684054942062,1.6071348287818203,0.604646830254937,49.81817778280232,51.205453528362064,-0.4705088276880467,-0.39870276548098005,-0.09862825208860926,-0.20178974819122075,9.96081587548846,0.36499977111816406,0.005407992829596253,0.4042497634887674,-0.03563401637759611,0.8441335433551309,0.18430787355558564,0.6241916534219492,0.1796946515904274,91.93540448083179,46.64816878322395,0.21994188993318223,12,-0.38999938964843395,-0.35999965667724254,-0.3499994277954066,-0.3499994277954066,-1.375,0,-0.0358306266760986,-2.4883696172885506,19.76000022888184,-7.999965321126951,19.5,1.4383537305477463,19.364999771118164,-0.0358306266760986 7507,2009-12-15,19.98500061035156,20.23500061035156,19.78499984741211,19.84499931335449,298000.0,0.001503417026319731,-2.461541283057691,1.0769400061622725,54.68748952263443,51.43484728712435,-0.44720672868856326,-0.41492948492655657,-0.1370838244418522,-0.19989407579259222,9.35158697066971,0.4500007629394496,0.015334789381412861,0.41200046539306356,-0.06871630968808162,0.8927172404742088,0.1716420778524892,0.6523588529336379,-1.0799999237060511,77.37559529049479,31.047881900726935,0.24035838754057262,12,-0.3175001144409144,-0.39000034332275035,-0.3800001144409144,-0.3800001144409144,-1.6350002288818324,1,-0.036277225885807285,1.6071348287818203,19.95499992370605,-2.4883696172885506,19.76000022888184,-7.999965321126951,19.5,-0.036277225885807285 7508,2009-12-16,19.875,20.125,19.73500061035156,20.020000457763672,251000.0,-0.005504158468455755,1.1971824932034028,-1.0357079603820112,55.00979903546019,51.5827196117569,-0.3085100485264114,-0.3131060816093445,-0.03489515584035274,-0.06102735294405193,8.953611617578815,0.38999938964844105,0.04990621682492247,0.29699983596801616,-0.19452219460706388,0.7885218665430962,0.05123882068047436,0.542760851255558,-0.9433993148803701,57.39643901910512,9.576788787560432,0.24576101528754063,12,-0.20749950408935547,-0.2799997329711914,-0.3274993896484375,-0.26999950408935547,-1.7099990844726562,2,-0.03974847373722479,-2.461541283057691,19.98500061035156,1.6071348287818203,19.95499992370605,-2.4883696172885506,19.76000022888184,-0.03974847373722479 7509,2009-12-17,19.415000915527344,19.920000076293945,19.395000457763672,19.80500030517578,538000.0,-0.023144608023781488,-1.4418569578254468,2.689642471916024,51.85185708462764,50.73918870893361,0.21308953108003337,0.13781322160629372,0.40775595187744784,0.42361980781685915,8.565646873445512,0.5249996185302734,0.0634848692981329,-0.15274925231933523,-0.6491095853389339,0.34361108070026347,-0.40092941882913635,0.0954309141904659,-0.4573322319030737,2.3810064441124346,-48.11811172261441,0.2481801665098,12,0.2524995803833008,0.17999935150146484,0.0624995231628418,0.18999958038330078,-1.1600017547607422,3,-0.00025758783823881526,1.1971824932034028,19.875,-2.461541283057691,19.98500061035156,1.6071348287818203,19.95499992370605,-0.00025758783823881526 7510,2009-12-18,19.5,19.6200008392334,19.334999084472656,19.584999084472656,783400.0,0.0043780108403022044,2.6773804543105357,0.21794671153018505,54.09836635118415,51.22081172711408,0.10197362365706653,0.06396980698056254,0.3103910364645799,0.3667277138017013,7.504323669762996,0.2850017547607422,0.06028823295071817,-0.07275018692016744,-0.5639837235261282,0.41848334968579337,-0.31836695522314784,0.17286658138281297,-0.5167846778411835,18.333403975755594,-33.97957535668939,0.2456167683029812,12,0.16750049591064453,0.0950002670288086,-0.11374950408935547,0.10500049591064453,-1.5249996185302734,4,-0.01384617732121396,-1.4418569578254468,19.415000915527344,1.1971824932034028,19.875,-2.461541283057691,19.98500061035156,-0.01384617732121396 7511,2009-12-21,19.68000030517578,19.795000076293945,19.559999465942386,19.655000686645508,273000.0,0.009230784880809306,-1.1860312447327024,-0.2941163270801544,55.86691456619041,52.536447273156256,-0.06004164445702287,-0.10860338513327861,0.10938421402216392,0.21137630736054547,6.242510386729258,0.2950000762939453,0.08389542362502311,0.09900007247924947,-0.3936897538788102,0.5916898988373092,-0.14734484069978038,0.3453449856582793,-0.6717492772531095,38.33340397575567,-14.850777458714,0.24634491317903034,12,0.0024995803833007812,-0.08500003814697266,-0.2950000762939453,-0.07499980926513672,-1.5149993896484375,0,-0.041412628120908845,2.6773804543105357,19.5,-1.4418569578254468,19.415000915527344,1.1971824932034028,19.875,-0.041412628120908845 7512,2009-12-22,19.614999771118164,19.84000015258789,19.489999771118164,19.68000030517578,416400.0,-0.003302872614312058,-1.2222208766522757,-2.600061036087587,52.33811382477516,53.27728045276975,0.041455708980393524,-0.07501447303342346,0.15718670995448747,0.30097782804995177,6.444918770756883,0.35000038146972656,0.03766999297396367,0.05149955749511648,-0.40747080630431043,0.5104699212945434,-0.1779856244045952,0.28098473939482815,-0.582213751546913,35.44308381701063,-16.853496216369045,0.22948518189971331,12,0.1700000762939453,0.04250049591064453,-0.3412494659423828,-0.009999275207519531,-1.5049991607666051,1,-0.05276573334128121,-1.1860312447327024,19.68000030517578,2.6773804543105357,19.5,-1.4418569578254468,19.415000915527344,-0.05276573334128121 7513,2009-12-23,19.78499984741211,19.815000534057614,19.59499931335449,19.76000022888184,460800.0,0.008666840595341618,4.176438909458527,-0.3846063558202452,61.787047149929215,54.392701594063375,-0.07007072518223723,-0.25493492372925175,-0.025972706337988427,0.15043018121531304,6.860449713297721,0.220001220703125,0.05157890603080517,0.21949968338012837,-0.24313468177534148,0.6821340485355982,-0.011817499197608328,0.4508168659578651,-0.728169536025252,76.92307692307693,21.089088765145767,0.23131718257773512,12,0.0,-0.12749958038330078,-0.47249937057495117,-0.17999935150146484,-1.4400005340576207,2,-0.07252966777910197,-1.2222208766522757,19.614999771118164,-1.1860312447327024,19.68000030517578,2.6773804543105357,19.5,-0.07252966777910197 7514,2009-12-24,19.75,19.8799991607666,19.700000762939453,19.8799991607666,91200.0,-0.0017690092333605412,1.7692239975351027,-5.200045777066429,50.35798045128124,53.97952730765386,0.0046052700391463475,-0.22102876524303383,-0.01222498587772236,0.186594027990985,7.056603858237126,0.17999839782714844,0.09759384459095344,0.17799987792968608,-0.29146118305141755,0.6474609389107897,-0.056730652560865735,0.4127304084202379,-0.6696062826338469,76.14694631776774,23.525834324397174,0.23473053049055212,12,0.034999847412109375,-0.0924997329711914,-0.4049997329711914,-0.14499950408935547,-1.5400009155273438,3,-0.08025311820114711,4.176438909458527,19.78499984741211,-1.2222208766522757,19.614999771118164,-1.1860312447327024,19.68000030517578,-0.08025311820114711 7515,2009-12-28,19.899999618530273,19.934999465942386,19.614999771118164,19.8799991607666,149200.0,0.007594917393937806,6.111092273131379,-0.1538506683099315,59.213759904623224,55.02348087674507,-0.13795438281930217,-0.3425155396663584,-0.1787868670600723,0.03648689770774638,6.61599858550552,0.3199996948242223,0.14806629401797622,0.29874954223632955,-0.1761562549467115,0.7736553394193706,0.061296643644809023,0.5362024408278501,-0.7965137633044108,92.13486035626651,37.996712056978254,0.2374528985915199,12,-0.11499977111816406,-0.24249935150146484,-0.44499921798706055,-0.2949991226196289,-2.154998779296875,0,-0.08266334117071528,1.7692239975351027,19.75,4.176438909458527,19.78499984741211,-1.2222208766522757,19.614999771118164,-0.08266334117071528 7516,2009-12-29,19.94499969482422,20.030000686645508,19.75,19.88500022888184,429200.0,0.002261310409877648,1.4347732342623998,2.9999046347509193,63.61322661241324,56.015229442276045,-0.20620704265653345,-0.35283740793683904,-0.24129610148484204,-0.008120611086091856,5.583798584056774,0.2800006866455078,0.17150487257166702,0.3102496147155769,-0.1622739877866124,0.7827732172177662,0.07398781346448402,0.5465114159666697,-0.8188835444958436,84.25910227609884,27.32386591288332,0.2362618012510944,12,-0.21500015258789062,-0.28749942779541016,-0.48999929428100586,-0.3399991989135742,-1.9949989318847656,1,-0.09877158904473249,6.111092273131379,19.899999618530273,1.7692239975351027,19.75,4.176438909458527,19.78499984741211,-0.09877158904473249 7517,2009-12-30,19.924999237060547,19.9950008392334,19.780000686645508,19.81999969482422,206400.0,-0.0010027805499972509,-1.3243566479709667,1.7500079473568129,64.43297195313434,57.062248655350956,-0.21860108465987338,-0.30267519869828163,-0.2527769766005221,0.02014367227549485,5.366881650013203,0.21500015258789062,0.16770907410716518,0.261249160766603,-0.20757741621033077,0.7300757377435367,0.026835872278134332,0.49566244925507164,-0.7767053975317069,75.86181193163402,15.525109502689908,0.23441328848846749,12,-0.24249935150146484,-0.2674989700317383,-0.469998836517334,-0.31999874114990234,-2.1700000762939453,2,-0.08833116130110574,1.4347732342623998,19.94499969482422,6.111092273131379,19.899999618530273,1.7692239975351027,19.75,-0.08833116130110574 7518,2009-12-31,19.600000381469727,19.959999084472656,19.59000015258789,19.94499969482422,117400.0,-0.016311110064502365,-1.0273926789120267,-3.285722070844687,52.347427719965296,57.11731205927736,0.07072419554160447,0.03307675711901936,0.05259513871603616,0.34840698549185234,5.314738998389528,0.3699989318847656,0.15629435942493686,-0.06949968338012624,-0.5318719670211465,0.392872600260894,-0.30068582520063813,0.16168645844038565,-0.42997240652443125,2.272776532704487,-56.80301948611056,0.2311861418205104,12,0.08249950408935547,-0.029999732971191406,0.0,0.005000114440917969,-1.534999847412113,3,-0.07602039500605551,-1.3243566479709667,19.924999237060547,1.4347732342623998,19.94499969482422,6.111092273131379,19.899999618530273,-0.07602039500605551 7519,2010-01-04,19.73500061035156,19.86000061035156,19.655000686645508,19.780000686645508,232800.0,0.0068877666456304,1.0000000000000346,0.13043526335285943,49.37656785550168,56.592667781979316,-0.015768761162590295,-0.06011303764227094,-0.09570971439649867,0.21589265443598293,4.95310440346339,0.2600002288818324,0.1278605270190738,0.03700056076049307,-0.36009933610125344,0.4341004576222396,-0.16154938767038018,0.23555050919136633,-0.5436731826981394,32.954609492515026,-22.44555507633202,0.19854994843087256,1,0.02499961853027699,-0.1649999618530238,-0.13500022888183238,-0.13000011444091442,-1.8450012207031214,0,-0.07043330397810965,-1.0273926789120267,19.600000381469727,-1.3243566479709667,19.924999237060547,1.4347732342623998,19.94499969482422,-0.07043330397810965 7520,2010-01-05,19.48500061035156,19.76000022888184,19.3799991607666,19.76000022888184,245800.0,-0.012667848607456733,1.7636479653763268,6.111092273131536,38.592246718387266,54.67326024333451,0.2591301241413859,0.17939494830024927,0.12346040046048401,0.46567268110409543,5.251313296809098,0.3800010681152379,0.0977720340650734,-0.20049943923950408,-0.6082904791338102,0.207291600654802,-0.40439495918665713,0.003396080707648963,-0.2727997190441762,16.154031245231092,-33.19436173813199,0.20389551994715321,1,0.21999931335449574,0.08500003814697621,0.11499977111816762,0.11999988555908558,-1.3299999237060511,1,-0.0654350262222495,1.0000000000000346,19.73500061035156,-1.0273926789120267,19.600000381469727,-1.3243566479709667,19.924999237060547,-0.0654350262222495 7521,2010-01-06,19.295000076293945,19.520000457763672,19.209999084472656,19.434999465942386,272800.0,-0.009751117685707134,1.0,0.509089395820473,34.459442624443795,52.68674122107548,0.4344636619506623,0.3702646690946594,0.278981645393678,0.6531486164444296,5.732919718025762,0.3100013732910156,0.10632770614899556,-0.37899999618530344,-0.8176532291702685,0.05965323679966161,-0.5983266126777878,-0.15967337969281914,0.9400005340576136,10.828127619561336,-33.530231066204216,0.21932661649248286,1,0.3249998092651367,0.27500057220458984,0.3900003433227539,0.3100004196166992,-1.0499992370605469,2,-0.08033165228980188,1.7636479653763268,19.48500061035156,1.0000000000000346,19.73500061035156,-1.0273926789120267,19.600000381469727,-0.08033165228980188 7522,2010-01-07,19.354999542236328,19.38500022888184,19.075000762939453,19.290000915527344,130600.0,0.0031095861987633366,3.9599914550779,-0.4642779291553016,38.018412522061936,50.04578181797912,0.37292128900942956,0.3224664718093031,0.18593991002194343,0.5931832370578789,5.6626918689626144,0.30999946594238637,0.10309242439895527,-0.31625051498413015,-0.7624963988501676,0.12999536888190732,-0.5393734569171507,-0.09312757305110964,0.8595010375976528,31.638340150950228,-10.61346618268442,0.223122941933019,1,0.19750118255615234,0.3000011444091797,0.27625083923339844,0.2500009536743164,-0.9599990844726562,3,-0.07259100038886068,1.0,19.295000076293945,1.7636479653763268,19.48500061035156,1.0000000000000346,19.73500061035156,-0.07259100038886068 7523,2010-01-08,19.350000381469727,19.440000534057614,19.229999542236328,19.229999542236328,146200.0,-0.00025828782665127115,-2.4999920527695507,1.846205763249017,48.1049387590321,49.79544385217366,0.34612550086775684,0.34391710844741397,0.15296654796943443,0.6015408471711226,5.591260931050963,0.2100009918212855,0.07882667438973101,-0.32049970626831126,-0.7689576405668603,0.12795822803023782,-0.5447286734175876,-0.09627073911903494,0.8189202056884746,35.03180534835255,-11.75680107358545,0.2242289671492751,1,0.2025003433227539,0.30500030517578125,0.28125,0.25500011444091797,-0.8649997711181676,4,-0.08242900202888659,3.9599914550779,19.354999542236328,1.0,19.295000076293945,1.7636479653763268,19.48500061035156,-0.08242900202888659 7524,2010-01-11,19.26499938964844,19.45499992370605,19.145000457763672,19.45499992370605,282600.0,-0.004392816028194302,2.263143100938698,-1.5833267106412823,43.148670861721186,48.010433958517865,0.39682453896468317,0.43258879974105824,0.21176431617953995,0.6871248634854616,6.27323477612616,0.30999946594237926,0.06877765618737186,-0.39375066757201793,-0.8723216184481828,0.08482028330414693,-0.6330361430101021,-0.15446519213393373,0.8601644045410097,27.737047422014815,-21.71526332675175,0.2392854754380833,1,0.2875013351440394,0.39000129699706676,0.3662509918212855,0.3400011062622035,0.2399997711181605,0,-0.062289067926761366,-2.4999920527695507,19.350000381469727,3.9599914550779,19.354999542236328,1.0,19.295000076293945,-0.062289067926761366 7525,2010-01-12,19.19499969482422,19.28499984741211,19.114999771118164,19.18000030517578,203400.0,-0.003633516586656893,-1.344821235958012,-0.07894393414646683,34.890942408750206,44.81906904699975,0.3981756383084054,0.4828455013002255,0.26097706503141893,0.7547517156128336,7.091204224986606,0.1700000762939453,0.011412220412250207,-0.43550033569335866,-0.9539483755288174,0.08294770414210006,-0.6947243556110898,-0.17627631577562752,0.8881575781152335,26.96607060195107,-22.905723991096725,0.2592240199177301,1,0.34000110626220703,0.46000099182128906,0.3787508010864258,0.4100008010864258,-0.0849990844726598,1,-0.06798647178554862,2.263143100938698,19.26499938964844,-2.4999920527695507,19.350000381469727,3.9599914550779,19.354999542236328,-0.06798647178554862 7526,2010-01-13,19.239999771118164,19.34000015258789,19.024999618530273,19.209999084472656,341000.0,0.0023443645225000864,1.7391178153532305,2.0001271617497456,38.170340170109064,41.900998848885834,0.2711710804632794,0.4021514226075773,0.204472168381578,0.7037842682638882,8.243557621305351,0.3150005340576172,-0.008232911908621077,-0.35475025177002095,-0.8775712976447707,0.1680707941047288,-0.6161607747073958,-0.09333972883264607,0.8028312414212877,50.00000000000041,-1.6268310614864703,0.26141052293737527,1,0.2524995803833008,0.3900003433227539,0.27250051498413086,0.36500072479248047,-0.225000381469723,2,-0.056392884479208094,-1.344821235958012,19.19499969482422,2.263143100938698,19.26499938964844,-2.4999920527695507,19.350000381469727,-0.056392884479208094 7527,2010-01-14,19.26000022888184,19.315000534057614,19.09499931335449,19.170000076293945,280000.0,0.0010395248441581462,1.2000038146827918,2.999936423167516,31.707323556894238,39.60765394187794,0.16418639921760203,0.34261699595371553,0.16683693211868444,0.6748384228721527,9.024598837257223,0.220001220703125,-0.0648196881584795,-0.29849977493285706,-0.8077519396360309,0.21075238977031674,-0.5531258572844422,-0.04387369258127194,0.7217609000170633,54.65126594631167,5.967122930807022,0.2546260823515864,1,0.18249988555907848,0.3699998855590785,0.1487503051757777,0.34500026702880504,-0.014999389648441053,3,-0.05269986384145375,1.7391178153532305,19.239999771118164,-1.344821235958012,19.19499969482422,2.263143100938698,19.26499938964844,-0.05269986384145375 7528,2010-01-15,19.084999084472656,19.25,18.78499984741211,19.170000076293945,295800.0,-0.00908624830371263,2.795906610302761,-0.9444538634340321,28.888870050886823,37.331243074698506,0.2888251725691191,0.48000896885501376,0.3595245486553935,0.8370713246928361,10.199953521957024,0.4750003814697301,-0.14514582820736877,-0.4340008735656724,-0.9620918137337924,0.09409006660244756,-0.6980463436497324,-0.16995540348161242,0.8393563538041278,44.77600043271212,-0.4163428945414722,0.26404547008406026,1,0.1875009536743164,0.4250011444091797,0.3175010681152344,0.5200014114379883,0.24000167846679688,4,-0.03615397745920568,1.2000038146827918,19.26000022888184,1.7391178153532305,19.239999771118164,-1.344821235958012,19.19499969482422,-0.03615397745920568 7529,2010-01-19,19.40999984741211,19.479999542236328,19.13500022888184,19.18000030517578,217800.0,0.017029121222430055,-1.156247764823715,-2.7058453943677776,36.00002179824633,37.04321808357174,-0.09736398383785883,0.16296987847650968,0.07005254371696878,0.5015415519964499,11.034841126539908,0.3950004577636719,-0.22464561133599403,-0.10875005722045827,-0.6370530340704263,0.4195529196295098,-0.37290154564544054,0.155401431204524,0.4232071435955014,89.92809704155003,48.580389522784245,0.26415148842498315,1,-0.25749969482421875,0.10000038146972656,-0.037499427795410156,0.19500064849853516,0.15999984741210938,1,-0.047655808569410096,2.795906610302761,19.084999084472656,1.2000038146827918,19.26000022888184,1.7391178153532305,19.239999771118164,-0.047655808569410096 7530,2010-01-20,19.229999542236328,19.420000076293945,19.020000457763672,19.309999465942386,225800.0,-0.009273586120083332,1.6666539510576208,-0.3478264475146523,31.03450020439469,36.66266892578851,0.047673880143207725,0.3390906397758613,0.26246194149998914,0.6722543280526381,11.87885415654428,0.39999961853027344,-0.260662438692691,-0.2752503395080552,-0.8191397184322575,0.2686390394161471,-0.5471950289701546,-0.0033056500459558436,0.5193508772836424,64.02876118337998,26.947900375988525,0.2719446894621008,1,-0.09749984741210938,0.2800006866455078,0.15125083923339844,0.3750009536743164,0.24500083923339844,2,0.014300552526081534,-1.156247764823715,19.40999984741211,2.795906610302761,19.084999084472656,1.2000038146827918,19.26000022888184,0.014300552526081534 7531,2010-01-21,18.864999771118164,19.274999618530273,18.799999237060547,19.274999618530273,223000.0,-0.018980747779867913,1.3170758938955518,5.125002980234854,26.233211280206433,35.3532021211379,0.3858386720957583,0.6744830901167234,0.6333062933750284,1.0257498253583819,13.33730400495345,0.47500038146972656,-0.3125247482072666,-0.5995000839233384,-1.2067017011023466,0.007701533255669801,-0.9031008925128425,-0.2958992753338343,0.8072026026331791,11.510785443767496,-19.810914790104576,0.3036008085895038,1,0.2674999237060547,0.6450004577636719,0.5775003433227539,0.7400007247924805,1.2049999237060547,3,0.012987057630845289,1.6666539510576208,19.229999542236328,-1.156247764823715,19.40999984741211,2.795906610302761,19.084999084472656,0.012987057630845289 7532,2010-01-22,18.57999992370605,18.94499969482422,18.55500030517578,18.850000381469727,129200.0,-0.015107333732833683,-1.4374985098824595,0.6585379469477846,26.712344276915317,32.976247178680474,0.6139022058416863,0.9254141107607481,0.9112880877880762,1.3004252895301214,14.876238991136981,0.3899993896484375,-0.3299405189689999,-0.8327499389648487,-1.5520221205387585,-0.1134777573909389,-1.1923860297518019,-0.4731138481778956,1.0212262479381522,2.702663691887295,-30.959517610703905,0.3596360907869547,1,0.43750000000000355,0.8150005340576207,1.0000004768371618,1.0250005722045934,1.6900005340576207,4,0.023412242611873024,1.3170758938955518,18.864999771118164,1.6666539510576208,19.229999542236328,-1.156247764823715,19.40999984741211,0.023412242611873024 7533,2010-01-25,18.350000381469727,18.655000686645508,18.280000686645508,18.655000686645508,174400.0,-0.012378877458598336,1.4590139330114815,1.1296288447138128,19.69367253228104,30.370136253187127,0.7678857168026418,1.0987272108940402,1.133064198148169,1.518099349461611,16.654922752534215,0.375,-0.32829584224574404,-0.9909995079040534,-1.8302133597570993,-0.15178565605100758,-1.4106064338305764,-0.5713925819775305,1.1466032035276328,5.833313465099461,-26.76509180875428,0.41960692592652293,1,0.5299997329711914,0.8524999618530273,1.28125,1.255000114440918,1.8850002288818324,0,0.04877386589416455,-1.4374985098824595,18.57999992370605,1.3170758938955518,18.864999771118164,1.6666539510576208,19.229999542236328,0.04877386589416455 7534,2010-01-26,18.165000915527344,18.375,18.155000686645508,18.299999237060547,198400.0,-0.010081714555668309,-1.8387231738531207,0.4426170047777472,20.270293490961706,28.74561970676618,0.872157992657705,1.2215222167769042,1.307843298006425,1.6907699573802546,18.76133607573661,0.2199993133544922,-0.34976102661002173,-1.096749019622802,-2.0630671392512987,-0.13043089999430535,-1.5799080794370504,-0.6135899598085537,1.1856103216677951,0.7905323088428645,-32.48809836527844,0.4831590598142481,1,0.6524991989135742,0.9274997711181641,1.4662494659423828,1.4399995803833008,2.0799999237060547,1,0.06385905802077607,1.4590139330114815,18.350000381469727,-1.4374985098824595,18.57999992370605,1.3170758938955518,18.864999771118164,0.06385905802077607 7535,2010-01-27,18.2549991607666,18.295000076293945,18.0,18.030000686645508,317800.0,0.004954486138359027,-1.0701770823573504,-1.6666760857893697,25.471664162520668,27.33465570592303,0.7093991948905867,1.0561132762049752,1.2207101967986524,1.5890805524613292,20.847838720709056,0.2950000762939453,-0.4021773879909851,-0.924500751495362,-1.9408195993727055,0.09181809638198146,-1.4326601754340338,-0.4163413275566903,0.9282265993515892,19.999940161593617,-15.452688388620007,0.5081594239386713,1,0.4850006103515625,0.7600011825561523,1.376251220703125,1.350001335144043,2.180000305175785,2,0.0720350914550465,-1.8387231738531207,18.165000915527344,1.4590139330114815,18.350000381469727,-1.4374985098824595,18.57999992370605,0.0720350914550465 7536,2010-01-28,17.975000381469727,18.28499984741211,17.8700008392334,18.28499984741211,282400.0,-0.015338197325072689,1.677417568556996,-1.3777847478891865,20.512816332785405,26.090821569910933,0.8840551274507114,1.2447777855573072,1.4957050695948801,1.8546832510233884,23.36532391791558,0.41499900817871094,-0.4506124299010352,-1.1059995651245131,-2.1895685550307817,-0.02243057521824454,-1.6477840600776474,-0.5642150701713788,1.0189092570295522,9.767409675856845,-25.086739980699576,0.5417844949531346,1,0.6999998092651367,0.9750003814697266,1.65625,1.630000114440918,2.309999465942383,3,0.08344923327769926,-1.0701770823573504,18.2549991607666,-1.8387231738531207,18.165000915527344,1.4590139330114815,18.350000381469727,0.08344923327769926 7537,2010-01-29,18.165000915527344,18.225000381469727,18.0,18.010000228881836,220800.0,0.01057026592630761,-1.571416115355691,-0.5000030763740625,26.534660495669073,25.829242730442296,0.5837856793515392,0.9656725243209934,1.2882981930401627,1.6474132161737671,26.01885714338561,0.25,-0.47938728873172565,-0.8279991149902344,-1.9088290162555452,0.2528307862750765,-1.3684140656228898,-0.28758416435757894,0.6266051391040754,37.579634858078656,2.634442163974903,0.5404149506326549,1,0.5099992752075195,0.7849998474121094,1.4737491607666016,1.4399995803833008,2.1999988555908203,4,0.10487193411966711,1.677417568556996,17.975000381469727,-1.0701770823573504,18.2549991607666,-1.8387231738531207,18.165000915527344,0.10487193411966711 7538,2010-02-01,18.11000061035156,18.19499969482422,17.920000076293945,18.19499969482422,164000.0,-0.003027817363266405,5.470648954312899,-0.5483787608441748,26.853721968843303,24.81298719384196,0.5430449715252763,0.9521389774096285,1.317318296646139,1.687123792098955,28.349938487119363,0.27499961853027344,-0.5253741344128358,-0.8084994316101124,-1.9181842273056127,0.3011853640853879,-1.3633418294578625,-0.25365703376236226,0.515716505508216,47.52478613109668,11.18582627870785,0.5548423978477506,2,0.5349998474121129,0.8400001525878942,1.6112494468689,1.4949998855590856,2.3649997711181676,0,0.11927110848231948,-1.571416115355691,18.165000915527344,1.677417568556996,17.975000381469727,-1.0701770823573504,18.2549991607666,0.11927110848231948 7539,2010-02-02,18.34499931335449,18.405000686645508,18.0,18.09000015258789,215400.0,0.01297618415697932,1.1599926758185026,-3.0000224396372084,34.022536847351034,25.144991265281554,0.1576695191242692,0.6405045157867377,1.0635312804751145,1.4372482657789334,30.491051142957424,0.4050006866455078,-0.5642503936670913,-0.5040006637573278,-1.571686441481976,0.5636851139673205,-1.0378435526196519,0.029842225104996345,0.14468887271253905,88.78478684035956,49.142712741275815,0.5338428888623249,2,0.2275009155273473,0.6050014495849645,1.3762507438659703,1.260001182556156,1.9800014495849645,1,0.10302542206263365,5.470648954312899,18.11000061035156,-1.571416115355691,18.165000915527344,1.677417568556996,17.975000381469727,0.10302542206263365 7540,2010-02-03,18.209999084472656,18.31999969482422,18.045000076293945,18.26000022888184,198400.0,-0.0073589661452621025,2.2352881778096916,-0.1960835645845499,31.27270179935931,25.70493465629854,0.1483695536492995,0.7115697766135867,1.1848794894121433,1.5535615579621194,32.055098525522574,0.2999992370605433,-0.5902884821040963,-0.5752508163452141,-1.6352726890640454,0.48477105637361717,-1.1052617527046316,-0.045239879985796705,0.19500160217285156,63.55109200196796,24.1774456617132,0.5300109363594158,2,0.19750118255615234,0.7400016784667969,1.5112509727478027,1.3950014114379883,2.1350002288818324,2,0.11175188671458813,1.1599926758185026,18.34499931335449,5.470648954312899,18.11000061035156,-1.571416115355691,18.165000915527344,0.11175188671458813 7541,2010-02-04,17.7450008392334,18.125,17.719999313354492,18.125,221200.0,-0.02553532502018374,1.131587268921693,7.5998092695016535,26.29105879178408,25.658125157950625,0.4892369502564904,1.1114780860602131,1.6268335658454092,1.9973783835461134,33.50229545243057,0.48999977111816406,-0.6709266252549995,-0.9627490997314467,-2.0903425546083696,0.16484435514547613,-1.5265458271699082,-0.3989523722929853,0.6599998474121094,3.6498504753047576,-32.395396823550456,0.5637967274384623,2,0.44249916076660156,1.1299991607666016,1.9762492179870605,1.859999656677246,2.8799991607666016,3,0.15159191318613652,2.2352881778096916,18.209999084472656,1.1599926758185026,18.34499931335449,5.470648954312899,18.11000061035156,0.15159191318613652 7542,2010-02-05,17.950000762939453,17.96500015258789,17.53499984741211,17.770000457763672,362600.0,0.011552545168259876,3.095258855585831,-0.47368605976037625,32.40309765759457,27.070283505207684,0.20727037958233296,0.8388294429880645,1.3861893804264582,1.768581452231075,34.828331780804625,0.43000030517578125,-0.7295142888155759,-0.6874992370605462,-1.8203595140285174,0.44536103990742504,-1.2539293755445335,-0.12106909857655879,0.3699989318847656,47.70120864400797,12.233226296196754,0.5664301384839858,2,0.01999950408935547,0.8149995803833008,1.7437491416931152,1.6549997329711914,2.924999237060547,4,0.13008350892628506,1.131587268921693,17.7450008392334,2.2352881778096916,18.209999084472656,1.1599926758185026,18.34499931335449,0.13008350892628506 7543,2010-02-08,17.7549991607666,17.924999237060547,17.725000381469727,17.924999237060547,345800.0,-0.010863598545102104,1.3529266568681348,-0.9444432670707413,23.263277969813927,27.40283733619126,0.34530800217893187,0.9572915876500829,1.5496381982763836,1.941843469481686,36.41652268978618,0.22500038146972656,-0.7519527049188746,-0.8027507781982415,-1.9489085175791026,0.3434069611826196,-1.375829647888672,-0.22967190850781094,0.40800056457519673,25.287253004071196,-3.1559064753113653,0.5730788696904308,2,0.21500110626220703,0.9925003051757812,1.9150009155273438,1.850001335144043,3.2300014495849574,0,0.14700088615711726,3.095258855585831,17.950000762939453,1.131587268921693,17.7450008392334,2.2352881778096916,18.209999084472656,0.14700088615711726 7544,2010-02-09,18.065000534057614,18.1200008392334,17.719999313354492,17.969999313354492,370600.0,0.017459948631032507,2.9024190547078526,-0.5588304592220056,31.937980644974246,28.12131694535277,0.02193670632342304,0.5826527178782932,1.2150654737811344,1.6136803431614304,37.60584162923868,0.40000152587890625,-0.7528174205598681,-0.4327494621276884,-1.548244986165109,0.6827460619097323,-0.9904972241463987,0.12499829989102196,-0.5300006866455043,67.51602416137342,41.774198551858014,0.5577477620187098,2,-0.09500026702880504,0.6324996948242223,1.561249732971195,1.539999961853031,2.8699989318847727,1,0.13340712848962188,1.3529266568681348,17.7549991607666,3.095258855585831,17.950000762939453,1.131587268921693,17.7450008392334,0.13340712848962188 7545,2010-02-10,17.889999389648438,17.975000381469727,17.665000915527344,17.96500015258789,166200.0,-0.009687303583481799,5.526220687439769,-0.7894715708320243,33.93737984795244,29.612935113704662,0.15613728237967806,0.6902638627292497,1.372787706138137,1.7671621609879757,38.824601342870466,0.3999996185302699,-0.7201260363207425,-0.5425005912780776,-1.6387738113880665,0.5537726288319114,-1.0906372013330738,0.005636018776918661,-0.3432995223999029,60.16939837713768,31.27963592727073,0.5481366100549946,2,0.0800008773803711,0.7575006484985352,1.775001049041748,1.715001106262207,3.1000003814697266,2,0.13610963981921453,2.9024190547078526,18.065000534057614,1.3529266568681348,17.7549991607666,3.095258855585831,17.950000762939453,0.13610963981921453 7546,2010-02-11,18.155000686645508,18.174999237060547,17.610000610351562,17.790000915527344,221200.0,0.014812817553834456,1.7901382249746862,-4.8666141091500945,42.95191835660534,31.437074876030916,-0.09012325458336079,0.3581731212986803,1.0945201279358692,1.4853171251821173,39.616905301706176,0.5649986267089844,-0.6708822105730619,-0.22324934005737163,-1.2568643471659726,0.8103656670512294,-0.7400568436116721,0.29355816349692887,-0.596834799957275,96.87522351763107,62.001395547760126,0.5168075035543006,2,-0.18500041961669922,0.3724994659423828,1.482499599456787,1.4499998092651367,3.184999465942383,3,0.12062784598625242,5.526220687439769,17.889999389648438,2.9024190547078526,18.065000534057614,1.3529266568681348,17.7549991607666,0.12062784598625242 7547,2010-02-12,18.2450008392334,18.2450008392334,17.959999084472656,18.0049991607666,260600.0,0.004957320252490627,1.3749980131924024,0.6575392574399708,48.173921004585594,33.80598588000228,-0.18727610930108085,0.1984052295293317,0.9897693371602827,1.3794642798862782,40.35645840752231,0.2850017547607422,-0.6426424054963498,-0.08249921798705984,-1.0299023898471091,0.8649039538729895,-0.5562008039170827,0.39120236794296304,-0.6621616185302734,100.0,58.91419286164526,0.47370158593002415,2,-0.27500057220458984,0.2624988555908203,1.3499994277954102,1.359999656677246,3.384998321533203,4,0.13044664572712628,1.7901382249746862,18.155000686645508,5.526220687439769,17.889999389648438,2.9024190547078526,18.065000534057614,0.13044664572712628 7548,2010-02-16,18.395000457763672,18.395000457763672,18.024999618530273,18.34000015258789,117800.0,0.008221409242564759,12.454501317797199,0.22916633553206708,54.04928749786768,36.031180396726356,-0.32698276904384116,-0.006258702047002629,0.8219446121430565,1.2144030917882773,40.26017035638449,0.37000083923339844,-0.5664183629276458,0.10200033187866353,-0.7770442787230003,0.9810449424803274,-0.3375219734221666,0.5415226371794937,-0.7849998474121094,100.0,51.59398223096299,0.43952230530083153,2,-0.43000030517578125,0.11249923706054688,1.2087502479553223,1.2100000381469727,2.520000457763672,1,0.13481921611965153,1.3749980131924024,18.2450008392334,1.7901382249746862,18.155000686645508,5.526220687439769,17.889999389648438,0.13481921611965153 7549,2010-02-17,18.48500061035156,18.489999771118164,18.34000015258789,18.405000686645508,166400.0,0.004892642041218531,2.333389848468793,1.4545359966707636,54.0493183584187,38.561915569955175,-0.4414594580068041,-0.17824958279896563,0.7251137725362184,1.1113883818619605,40.936170674941664,0.14999961853027344,-0.5107763256778135,0.23825044631957581,-0.47505349111342454,0.9515543837525762,-0.11840152239692614,0.5949024150360778,-0.812200012207029,99.43191300747944,45.473320832789724,0.35665196871650107,2,-0.47250080108642223,0.022499084472659803,1.1187500953674352,1.1199998855590856,2.2600002288818395,2,0.1352447886098529,12.454501317797199,18.395000457763672,1.3749980131924024,18.2450008392334,1.7901382249746862,18.155000686645508,0.1352447886098529 7550,2010-02-18,19.5049991607666,19.59000015258789,18.4950008392334,18.5,534800.0,0.055179795333295534,-1.157639466993391,12.562501490118098,71.36868710547743,43.570540938143324,-1.406335379640165,-1.240173867333084,-0.30837943178299554,0.08433406470465599,41.373624541672,1.1049995422363317,-0.42357444885376694,1.2444990158081062,0.4458894520849874,2.043108579531225,0.8451942339465468,1.6438037976696656,-1.7504786453247085,95.70701962257607,34.6648680733808,0.399304781861559,2,-0.9424991607666016,-0.9424991607666016,0.09875154495239258,0.10000133514404297,1.2650012969970703,3,0.07331455353518623,2.333389848468793,18.48500061035156,12.454501317797199,18.395000457763672,1.3749980131924024,18.2450008392334,0.07331455353518623 7551,2010-02-19,19.11000061035156,19.5,19.01000022888184,19.5,363400.0,-0.020251144189206816,1.5128232716459773,-0.38805941822971685,62.483483922335346,46.91280607867007,-0.8910530915898391,-0.8705109049571114,0.07502631193598575,0.47062684244961517,41.379963086871584,0.4949989318847621,-0.3775458330291812,0.8372504234313922,-0.006634307989752841,1.6811351548525373,0.41530805772082147,1.259192789141963,-1.1352225384521475,70.55219461964195,6.271941279909356,0.4219423657105725,2,-0.5100002288818324,-0.547500610351559,0.48500013351440785,0.3800001144409215,1.7950000762939489,4,0.09837776560552491,-1.157639466993391,19.5049991607666,2.333389848468793,18.48500061035156,12.454501317797199,18.395000457763672,0.09837776560552491 7552,2010-02-22,19.01499938964844,19.280000686645508,18.98500061035156,19.225000381469727,264200.0,-0.004971282975870572,-1.1851974822862563,0.5384649242927987,61.83004704293716,51.19800264235043,-0.7030254195688208,-0.7813077254356422,0.16079913844508908,0.5476592053667595,40.90875162333646,0.29500007629394887,-0.3088644430116929,0.7204992294311552,-0.17742142010186157,1.618419878964172,0.27153890466464503,1.1694595541976653,-0.846394668066413,63.25874973035119,-3.0112078087004406,0.44896032476650927,2,-0.4149990081787145,-0.45249938964844105,0.5462503433227504,0.3525009155273402,2.0150012969970668,0,0.12227193466044262,1.5128232716459773,19.11000061035156,-1.157639466993391,19.5049991607666,2.333389848468793,18.48500061035156,0.12227193466044262 7553,2010-02-23,19.2450008392334,19.309999465942386,19.040000915527344,19.07999992370605,496800.0,0.012095790532087314,-1.2040794083301185,-0.7857149344692903,61.78011386161858,54.51379522197758,-0.7816410614357956,-0.9916631470720674,-0.0744976289827477,0.301881795005869,39.98585825489276,0.2950000762939453,-0.1615959758041825,0.9057506561279283,-0.0879200577677004,1.899421370023557,0.4089152991801157,1.4025860130757408,-0.9058286659306667,72.40005493164062,8.607196989765242,0.49683535694781356,2,-0.6450004577636719,-0.6825008392333984,0.29124927520751953,0.12249946594238281,1.7299995422363281,1,0.123928200443155,-1.1851974822862563,19.01499938964844,1.5128232716459773,19.11000061035156,-1.157639466993391,19.5049991607666,0.123928200443155 7554,2010-02-24,19.325000762939453,19.459999084472656,19.170000076293945,19.2450008392334,199800.0,0.004156919730705644,-1.5217146126862764,0.48484533222359893,64.80744660694879,57.94380263964384,-0.7421600618955004,-1.0332797270773,-0.16332456913856674,0.20848666144160433,38.93659497976951,0.28999900817871094,-0.04032340387060884,0.9277505874633789,-0.15455917289055066,2.0100603478173085,0.3865957072864141,1.4689054676403437,-0.8357292321225032,75.7991273221331,11.480984312641667,0.541154880176965,2,-0.7250003814697266,-0.7625007629394531,0.06624937057495117,0.042499542236328125,1.7749996185302734,2,0.08227684811465141,-1.2040794083301185,19.2450008392334,-1.1851974822862563,19.01499938964844,1.5128232716459773,19.11000061035156,0.08227684811465141 7555,2010-02-25,19.56999969482422,19.575000762939453,19.1299991607666,19.13500022888184,304800.0,0.012677822624183932,1.0,5.437498509882415,75.74043515479109,61.58697117277559,-0.8088487735494176,-1.2381937016814106,-0.4228674693011705,-0.040794915061262316,37.6895665853651,0.44500160217285156,0.14625520665875058,1.106999492645265,-0.09236597522026813,2.3063649605107983,0.5073167587124985,1.7066822265780317,-0.9486407293947572,99.15236155562022,26.03813235823671,0.5996827339327675,2,-0.7950000762939453,-1.0074996948242188,-0.23874950408935547,-0.2024993896484375,1.595001220703125,3,0.06004093831028201,-1.5217146126862764,19.325000762939453,-1.2040794083301185,19.2450008392334,-1.1851974822862563,19.01499938964844,0.06004093831028201 7556,2010-02-26,19.475000381469727,19.75,19.450000762939453,19.63999938964844,383600.0,-0.004854333921099463,-1.790713354210839,-0.3793085304628179,72.19793540118981,64.25630610573161,-0.5664888734015854,-1.0804515848644023,-0.350102274441511,0.050603229728007904,36.316103566970185,0.2999992370605469,0.2904662366901327,0.9370001792907701,-0.3200865768358021,2.1940869354173422,0.30845680122748576,1.5655435573540544,-0.7374044735812539,64.05230876633108,-11.769367206491424,0.6285433780632853,2,-0.5875005722045898,-0.8325004577636719,-0.15375041961669922,-0.10750007629394531,1.779998779296875,4,0.06649550967537476,1.0,19.56999969482422,-1.5217146126862764,19.325000762939453,-1.2040794083301185,19.2450008392334,0.06649550967537476 7557,2010-03-01,20.06999969482422,20.1299991607666,19.540000915527344,19.59499931335449,596000.0,0.030551953874189852,-1.0170977512740171,-2.8788074953471567,80.18252849210091,67.1599995495353,-0.9782625909631228,-1.6078509381075925,-0.9618473414123265,-0.5514397988090209,35.100445603658166,0.654998779296875,0.46435210173869024,1.4367495536804213,0.020103273556042467,2.8533958338048,0.7284264136182301,2.1450726937426126,-1.1906672140401326,94.49545297853092,11.774175757242077,0.7083231400621902,3,-0.8350000381469727,-1.2375001907348633,-0.7487497329711914,-0.6949996948242188,1.2749996185302699,0,0.0416044347044322,-1.790713354210839,19.475000381469727,1.0,19.56999969482422,-1.5217146126862764,19.325000762939453,0.0416044347044322 7558,2010-03-02,20.270000457763672,20.354999542236328,19.96500015258789,20.040000915527344,482600.0,0.009965160238195159,-1.052622596998444,0.4842091737372322,79.59731138116106,69.99866544095113,-0.9882494307000087,-1.7262379398867935,-1.173068901795233,-0.7563549182447602,33.82519925920754,0.3899993896484375,0.6044430186964398,1.5287503242492662,-0.04100281119617577,3.098503459694708,0.743873756526547,2.3136268919719853,-1.1905613081823816,93.06130138745947,8.06897829373844,0.7848765677227205,3,-0.8450002670288086,-1.3250007629394531,-1.0637502670288086,-0.7875003814697266,1.0049991607666016,1,0.03749384369602948,-1.0170977512740171,20.06999969482422,-1.790713354210839,19.475000381469727,1.0,19.56999969482422,0.03749384369602948 7559,2010-03-03,20.23500061035156,20.405000686645508,20.225000381469727,20.364999771118164,204000.0,-0.0017266821224322104,-1.4000101725519118,-0.5652148673975574,82.70574364802198,71.25833839012276,-0.7586910736609838,-1.625736307438519,-1.1350984874565562,-0.7285187348422646,33.412193318738936,0.18000030517578125,0.7312429750062286,1.3992504119872997,-0.29285284690524804,3.0913536708798475,0.5531987825410276,2.245302041433572,-0.9259605900923624,86.6666766397192,-1.4050379097381835,0.8460516294462737,3,-0.5399999618530238,-1.2650003433227504,-1.193750381469723,-0.8900003433227504,1.0699996948242223,2,0.03657028657264316,-1.052622596998444,20.270000457763672,-1.0170977512740171,20.06999969482422,-1.790713354210839,19.475000381469727,0.03657028657264316 7560,2010-03-04,20.2450008392334,20.25,20.040000915527344,20.21999931335449,128400.0,0.0004942045258315986,11.0,-0.1923206713910751,81.38140236603016,73.35810710608884,-0.7293858661898938,-1.5551981701785422,-1.1446908930022595,-0.7435416350904163,32.753060265290465,0.20999908447265625,0.8397073487397151,1.3075005531311028,-0.4688129054113155,3.083814011673521,0.41934382385989366,2.195657282402312,-0.7167686856969411,83.2460879377665,-3.558701311079716,0.8881567292712087,3,-0.5500001907348633,-1.2750005722045898,-1.2900004386901855,-0.9625005722045898,1.1599998474121094,3,0.04223262567514441,-1.4000101725519118,20.23500061035156,-1.052622596998444,20.270000457763672,-1.0170977512740171,20.06999969482422,0.04223262567514441 7561,2010-03-05,20.434999465942386,20.459999084472656,20.19499969482422,20.31999969482422,194400.0,0.009384965118933719,2.212133122175084,4.59971010070135,81.9242108962546,75.59079197867966,-0.7953023858744324,-1.6161992563034637,-1.337868322935055,-0.9426984270887822,31.64370870957865,0.2649993896484375,0.9594462572161042,1.362999248504643,-0.4402883556987369,3.166286852708023,0.4613554464029548,2.264643050606331,-0.7314136057841196,97.28264475146408,11.64518249383103,0.901643802101689,3,-0.6849994659423864,-1.4375000000000036,-1.5574994087219274,-1.2299995422363317,0.875,4,0.035723096093131845,11.0,20.2450008392334,-1.4000101725519118,20.23500061035156,-1.052622596998444,20.270000457763672,0.035723096093131845 7562,2010-03-08,20.28499984741211,20.48500061035156,20.2549991607666,20.3700008392334,109200.0,-0.007340328967479159,-2.1723820422766305,-0.7391405304098092,77.55103970069604,77.34311707191048,-0.4986460323228066,-1.3515950188962584,-1.1907605742492358,-0.8003472707991115,30.221019456126758,0.23000144958495738,0.9261747098258724,1.0962496757507338,-0.7035247932605877,2.8960241447620554,0.19636244124507485,1.9961369102563928,-0.43013134239096473,61.53834867769547,-21.36188829070113,0.8998872345056605,3,-0.47749996185302734,-1.2749996185302734,-1.4724993705749512,-1.1449995040893555,1.5450000762939418,0,0.047818551671236165,2.212133122175084,20.434999465942386,11.0,20.2450008392334,-1.4000101725519118,20.23500061035156,0.047818551671236165 7563,2010-03-09,20.364999771118164,20.399999618530273,20.145000457763672,20.18000030517578,139400.0,0.003943797106622071,1.0,-2.1764389094580947,77.48539789176394,78.75177832577884,-0.4504346287589236,-1.29229100072725,-1.278262834834777,-0.8864105614552891,28.58494431545571,0.25499916076660156,0.9646331742579406,1.0457495689392076,-0.6937881592111275,2.7852872970895426,0.17598070486403827,1.9155184330143769,-0.38410484503093656,73.03350078008528,-7.454388734769353,0.8697688640751683,3,-0.557499885559082,-1.3549995422363281,-1.5524992942810059,-1.2249994277954102,1.6650009155273438,1,0.04812175562241694,-2.1723820422766305,20.28499984741211,2.212133122175084,20.434999465942386,11.0,20.2450008392334,0.04812175562241694 7564,2010-03-10,20.475000381469727,20.479999542236328,20.239999771118164,20.30500030517578,226200.0,0.005401454043106213,1.6666878596178911,0.9189219840607055,69.32274640149178,78.03870179763446,-0.42482796768878117,-1.2780071372557558,-1.3935139249778956,-1.005568914424785,27.750022935076935,0.23999977111816406,1.0235839048065039,1.035250186920166,-0.6720512198926976,2.7425515937330296,0.181599483513736,1.888900890326596,-0.3932843185296342,97.75275601351082,18.397265654148384,0.8536507034064311,3,-0.5074996948242188,-1.4650001525878906,-1.677499771118164,-1.3350000381469727,1.2600002288818324,2,0.039072001082088414,1.0,20.364999771118164,-2.1723820422766305,20.28499984741211,2.212133122175084,20.434999465942386,0.039072001082088414 7565,2010-03-11,20.325000762939453,20.475000381469727,20.295000076293945,20.32999992370605,181800.0,-0.007325988558516738,-4.5384254232812,-0.029406814841388743,76.82120264889959,78.55239815849112,-0.17485684668330848,-0.9868248909121675,-1.255451724298247,-0.8640156764267815,26.774021442362017,0.18000030517578125,1.0704704934996236,0.7635004997253425,-0.8213720916835747,2.3483730911342597,-0.028935795979116108,1.5559367954298011,-0.18000030517578125,52.94124246878176,-26.39066034232149,0.7924362957044593,3,-0.3125,-1.3150005340576172,-1.5637502670288086,-1.1850004196166992,1.404998779296875,3,0.04821645783272266,1.6666878596178911,20.475000381469727,1.0,20.364999771118164,-2.1723820422766305,20.28499984741211,0.04821645783272266 7566,2010-03-12,20.34499931335449,20.450000762939453,20.13999938964844,20.440000534057614,188200.0,0.0009839384828709274,4.3912495439011545,19.00343380390515,80.36534054933438,78.57271060929483,-0.06533900545574767,-0.8794307700225339,-1.2888521402662505,-0.8929889138712994,26.361723838469363,0.3100013732910121,1.105865581767464,0.6739991188049288,-0.8004838682419191,2.1484821058517767,-0.06324237471849514,1.4112406123283527,0.1400012969970703,59.42005749668204,-21.038466135934605,0.7372414935234246,3,-0.11999893188476207,-1.3349990844726527,-1.6662487983703578,-1.2049989700317347,1.9400005340576207,4,0.05210132263780576,-4.5384254232812,20.325000762939453,1.6666878596178911,20.475000381469727,1.0,20.364999771118164,0.05210132263780576 7567,2010-03-15,20.625,20.625,20.3700008392334,20.375,240200.0,0.013762629446820274,1.0399932861328125,-2.631545133311918,80.80360830140911,78.7067436004335,-0.2886928664080628,-1.0245130243010827,-1.578632604278809,-1.1870535913464835,26.322736928625567,0.28000068664551137,1.0915462720732094,0.8349998474121101,-0.5353936452795587,2.205393340103779,0.1498031010662757,1.5201965937579445,-0.48500061035155895,100.0,17.75700401229055,0.685196746345834,3,-0.2924995422363281,-1.5450000762939453,-2.09375,-1.5600004196166992,1.5349998474121094,0,0.03321209531841873,4.3912495439011545,20.34499931335449,-4.5384254232812,20.325000762939453,1.6666878596178911,20.475000381469727,0.03321209531841873 7568,2010-03-16,20.875,20.895000457763672,20.524999618530273,20.63500022888184,305600.0,0.0121212121212122,1.6428566562898073,0.959999084472642,82.15771345719757,78.64585135700857,-0.49600933041653406,-1.1375122145986083,-1.8252317101634148,-1.4417431976252573,27.021922027229973,0.37000083923339844,1.1151264174675752,0.9609998703002915,-0.32406229708434253,2.2460620376849256,0.31846878660797273,1.6035309539926104,-0.735000610351559,97.35093649422237,13.702412209820594,0.6425310836923176,3,-0.4074993133544922,-1.6224994659423828,-2.5074996948242188,-1.9025001525878906,0.5100002288818395,1,0.0457484993392121,1.0399932861328125,20.625,4.3912495439011545,20.34499931335449,-4.5384254232812,20.325000762939453,0.0457484993392121 7569,2010-03-17,20.98500061035156,21.1200008392334,20.770000457763672,20.899999618530273,249800.0,0.005269490316242242,-1.0289917569203721,0.35417113701927855,81.09895250822863,78.61446803947508,-0.5458347305411309,-1.1073925536068892,-1.93483521735428,-1.5532866345226601,28.233140780947487,0.35000038146972656,1.0523207395807468,0.9460004806518505,-0.23602098855963405,2.128021949863335,0.3549897460461082,1.5370112152575928,-0.8148011779785094,86.22448681693136,4.349671018109163,0.5910107346057415,3,-0.355000495910641,-1.6199998855590785,-2.6262507438659632,-2.0125007629394496,0.24499893188476918,2,0.04979747657374234,1.6428566562898073,20.875,1.0399932861328125,20.625,4.3912495439011545,20.34499931335449,0.04979747657374234 7570,2010-03-18,20.934999465942386,21.100000381469727,20.895000457763672,20.920000076293945,129200.0,-0.002382708742191264,-5.3078232290627385,0.17646134859199353,82.73541220121766,78.7046015178043,-0.43322222862757087,-0.9958227283982986,-1.8769503197693034,-1.512240140718223,29.568673214352458,0.2049999237060547,0.9803100508178382,0.8244993209838896,-0.3939546443734159,2.042953286341195,0.21527233830523684,1.4337263036625423,-0.7078119491577155,81.1223367710974,-2.882694106121974,0.6092269826786519,3,-0.3049993515014684,-1.569998741149906,-2.601249217987064,-2.0499992370605504,-0.014999389648441053,3,0.038213573671718404,-1.0289917569203721,20.98500061035156,1.6428566562898073,20.875,1.0399932861328125,20.625,0.038213573671718404 7571,2010-03-19,20.989999771118164,21.149999618530273,20.76000022888184,20.989999771118164,439800.0,0.0026271940090207835,1.4374985098824373,0.0,77.21892856699475,78.66770028072636,-0.4483671666061717,-0.9515427499777402,-1.917139995279932,-1.5763653544158949,30.792307383153805,0.38999938964843395,0.9031616658087636,0.7854996681213393,-0.3975199511930647,1.9685192874357433,0.19398985846413908,1.3770094777785395,-0.70924345498657,79.48716694706366,-3.059083460764114,0.5915098096572015,3,-0.3450002670288086,-1.609999656677246,-2.6812496185302734,-2.104999542236328,-0.28999900817871094,4,0.03525487275785433,-5.3078232290627385,20.934999465942386,-1.0289917569203721,20.98500061035156,1.6428566562898073,20.875,0.03525487275785433 7572,2010-03-22,21.34000015258789,21.350000381469727,20.84499931335449,20.84499931335449,200200.0,0.016674625311398072,-1.0404048966758095,100.0,79.07607625247489,78.84444232080537,-0.7073648447213969,-1.1788702806882156,-2.249891607021766,-1.9328295242265732,32.27484656761541,0.5050010681152379,0.8502559356559445,1.0192500114440932,-0.12800852700172882,2.1665085498899153,0.4456207422211804,1.592879280667006,-0.9897043722644021,98.78785216559007,16.84581680744523,0.5736292692229116,3,-0.5950002670288086,-1.6850004196166992,-3.091249942779541,-2.4549999237060547,-0.4699993133544922,0,0.04428302193379419,1.4374985098824373,20.989999771118164,-5.3078232290627385,20.934999465942386,-1.0289917569203721,20.98500061035156,0.04428302193379419 7573,2010-03-23,21.6299991607666,21.645000457763672,21.21500015258789,21.40999984741211,221200.0,0.013589456705957126,2.439976196470669,0.444442303764981,83.29353240172158,80.39675187638646,-0.8929571488113801,-1.3502582562967298,-2.51875523684393,-2.2297473282506566,33.93295645522539,0.43000030517578125,0.7853198431746371,1.1899991035461426,0.018006125588737376,2.361992081503548,0.6040026145674382,1.775995592524847,-1.1797329203284903,98.3049386308042,16.25991626445598,0.5859964889787033,3,-0.7374992370605469,-1.794999122619629,-3.391249179840088,-2.7449989318847656,-0.2950000762939453,1,0.024503037781288706,-1.0404048966758095,21.34000015258789,1.4374985098824373,20.989999771118164,-5.3078232290627385,20.934999465942386,0.024503037781288706 7574,2010-03-24,20.915000915527344,21.604999542236328,20.915000915527344,21.600000381469727,268600.0,-0.03305586097923441,-1.014596101209288,-3.1136436541445947,61.9642984867218,78.74598474725559,-0.12178851995195927,-0.5375964431012434,-1.7877539343421347,-1.5191895960725894,34.98374727615528,0.7149982452392578,0.7340939891515781,0.3955008506774895,-0.6687946347761553,1.4597963361311344,-0.13664689204933111,0.9276485934043102,-0.32136656901016636,17.51419735126423,-61.719472417470456,0.5321477427268215,3,-0.022500991821289062,-0.9225006103515625,-2.678750991821289,-2.030000686645508,0.009998321533203125,2,0.022471876298392424,2.439976196470669,21.6299991607666,-1.0404048966758095,21.34000015258789,1.4374985098824373,20.989999771118164,0.022471876298392424 7575,2010-03-25,20.7450008392334,21.114999771118164,20.725000381469727,21.114999771118164,210600.0,-0.00812814099222614,1.1081108946006413,0.540144847231001,55.57556671606561,75.99156543244796,0.1274573900159126,-0.28991905139888985,-1.6011396235124487,-1.3513105693424592,35.63809808762288,0.3899993896484375,0.674131378374117,0.16675071716308665,-0.8023195310967708,1.135820965422944,-0.3177844069668403,0.6512858412930136,-0.025202559366640287,2.1739626201163067,-71.68768761609184,0.48453512412992833,3,0.2624998092651367,-0.6750001907348633,-2.4850010871887207,-1.8600006103515625,0.6049995422363281,3,0.023379064033860697,-1.014596101209288,20.915000915527344,2.439976196470669,21.6299991607666,-1.0404048966758095,21.34000015258789,0.023379064033860697 7576,2010-03-26,20.770000457763672,20.8799991607666,20.59000015258789,20.84000015258789,186200.0,0.0012050912277137282,2.866712443732357,0.18918891053993586,59.1337256750078,73.58380069618113,0.188954709863836,-0.2244328790956054,-1.6103426691392642,-1.373756764238987,35.835371667148976,0.28999900817871094,0.663783058079769,0.1270003318786621,-0.6933293046917512,0.9473299684490755,-0.28316448640654457,0.5371651501638688,0.875,17.061635365668458,-55.94808658457281,0.4101648182852067,3,0.3149995803833008,-0.4549999237060547,-2.207500457763672,-1.885000228881836,0.24499893188476918,4,0.007221936216867286,1.1081108946006413,20.7450008392334,-1.014596101209288,20.915000915527344,2.439976196470669,21.6299991607666,0.007221936216867286 7577,2010-03-29,20.905000686645508,20.95499992370605,20.76000022888184,20.76000022888184,101000.0,0.006499770144750894,-1.689642471916058,-2.0714441416893226,59.96311988851514,71.1177347441053,0.10934864370463515,-0.3095397409645315,-1.7282966927288896,-1.5084263632106634,35.432052066281074,0.19499969482421164,0.6553333030271844,0.22025051116943217,-0.561370187264373,1.0018712096032374,-0.17055983804747044,0.6110608603863348,0.7188997650146476,29.8578618899198,-41.366417622923166,0.39081034921690216,3,0.21249961853027344,-0.5900001525878906,-2.3237504959106445,-2.020000457763672,0.0049991607666015625,0,-0.00980626247178329,2.866712443732357,20.770000457763672,1.1081108946006413,20.7450008392334,-1.014596101209288,20.915000915527344,-0.00980626247178329 7578,2010-03-30,21.030000686645508,21.045000076293945,20.780000686645508,20.979999542236328,181000.0,0.00597943056179151,5.624991059294757,0.34483439004499544,60.183497540393866,68.79379530323477,0.009663970899040919,-0.39493141549710487,-1.82880484760339,-1.613683942554971,34.72656294919083,0.2649993896484375,0.64491325133055,0.3072504997253418,-0.46328894518472197,1.0777899446354056,-0.07801922272969009,0.6925202221803737,0.5732217590332027,43.34983237871886,-23.50592803920435,0.3852697224550326,3,0.08749961853027344,-0.6875,-2.4487504959106445,-2.145000457763672,-0.5250015258789062,1,-0.007608171288064347,-1.689642471916058,20.905000686645508,2.866712443732357,20.770000457763672,1.1081108946006413,20.7450008392334,-0.007608171288064347 7579,2010-03-31,20.975000381469727,21.20499992370605,20.895000457763672,20.905000686645508,302200.0,-0.0026153258858763184,-5.888865341414747,1.3999618539004386,62.35741113964486,66.52957296306003,0.07051161569387432,-0.2968703542116877,-1.759924185815816,-1.5322745858361415,34.01954455784836,0.30999946594237926,0.6116003244264974,0.21525020599365163,-0.527231117523467,0.9577315295107702,-0.15599045576490767,0.5864908677522109,0.607957618347168,62.601686531012625,-5.765727798905253,0.37124066175855974,3,0.1424999237060547,-0.5875005722045898,-2.3937501907348633,-2.0900001525878906,-0.7700004577636754,2,0.017163227482988264,5.624991059294757,21.030000686645508,-1.689642471916058,20.905000686645508,2.866712443732357,20.770000457763672,0.017163227482988264 7580,2010-04-01,21.100000381469727,21.165000915527344,20.8799991607666,21.104999542236328,298600.0,0.005959475457765873,3.55995849672704,-0.07141689373297003,63.80257586154965,65.03886710689946,-0.03198520259011062,-0.37369099459011323,-1.8635022997620823,-1.64064836868954,33.89724362268882,0.2850017547607422,0.5520493664041268,0.29750022888183736,-0.4181628883621471,1.0131633461258218,-0.06033132974015487,0.6553317875038296,0.4630984614025877,82.92689734738927,12.873018011135017,0.357831558621992,4,0.017499923706054688,-0.7125005722045898,-2.5187501907348633,-2.2150001525878906,-0.2849998474121129,3,-0.008293892950014703,-5.888865341414747,20.975000381469727,5.624991059294757,21.030000686645508,-1.689642471916058,20.905000686645508,-0.008293892950014703 7581,2010-04-05,21.165000915527344,21.23500061035156,21.020000457763672,21.104999542236328,216200.0,0.0030805939754721123,1.1499933243052918,-12.00228920259443,60.714301933233784,62.99866996031712,-0.07772485831675624,-0.4017979185836893,-1.894117129173864,-1.6897532887053401,33.476898106369866,0.21500015258788707,0.49275163427870794,0.3260006904602051,-0.385192525598562,1.0371939065189721,-0.029595917569178454,0.6815972984895886,0.3786359535392805,85.26323397728102,18.212577089164327,0.35559660802938337,4,-0.0475006103515625,-0.6175003051757812,-2.496251106262207,-2.280000686645508,-0.3900012969970703,0,0.008740820124730542,3.55995849672704,21.100000381469727,-5.888865341414747,20.975000381469727,5.624991059294757,21.030000686645508,0.008740820124730542 7582,2010-04-06,21.2549991607666,21.34499931335449,20.9950008392334,21.040000915527344,163200.0,0.004252220238423421,-1.295084017585198,3.5832220738762794,58.05083410179595,60.193925704769825,-0.20232513944978692,-0.43784897977318593,-1.9387871209593541,-1.7679613719736338,33.07170312714097,0.3499984741210902,0.43526884172009517,0.3674989700317397,-0.3163944916409953,1.0513924317044747,0.02555223919537397,0.7094457008681054,0.26956497397044643,84.07073073573251,19.99144548838082,0.3419467308363667,4,-0.1574993133544922,-0.6624984741210938,-2.489999294281006,-2.3699989318847656,-0.08499908447265625,1,-0.011291450510201084,1.1499933243052918,21.165000915527344,3.55995849672704,21.100000381469727,-5.888865341414747,20.975000381469727,-0.011291450510201084 7583,2010-04-07,21.34499931335449,21.424999237060547,21.165000915527344,21.32999992370605,199000.0,0.004234305158384188,1.97142234332413,0.06976517241685223,57.69228574712292,59.71925762259217,-0.3766083763591226,-0.47502012687141004,-1.974063932968754,-1.844729944331803,33.091357467554,0.2599983215332031,0.4088767021992581,0.4084991455078075,-0.2579766717852152,1.0749749628008303,0.07526123686129793,0.7417370541543171,0.16087354173957635,85.32111697120014,23.049857159969363,0.33323790864651076,4,-0.3374996185302699,-0.5399990081787074,-2.311249732971188,-2.4599990844726527,-0.25,2,-0.02037945560720733,-1.295084017585198,21.2549991607666,1.1499933243052918,21.165000915527344,3.55995849672704,21.100000381469727,-0.02037945560720733 7584,2010-04-08,21.274999618530273,21.46999931335449,21.075000762939453,21.364999771118164,301000.0,-0.0032794423554007857,1.6333303663390644,-6.000254323499491,57.20340284389296,59.900128303461884,-0.2795726671038494,-0.3604963301485924,-1.843062025212113,-1.7616117397856854,32.84555040791387,0.3949985504150355,0.3434465627131331,0.298499488830565,-0.3470524916677604,0.9440514693288904,-0.024276501418597718,0.6212754790797277,0.21255578251366813,66.94921281479367,6.770743386171532,0.32277599024916215,4,-0.24499988555908203,-0.4324989318847656,-2.0899996757507324,-2.3299999237060547,-0.7150001525878871,3,-0.03619273661904132,1.97142234332413,21.34499931335449,-1.295084017585198,21.2549991607666,1.1499933243052918,21.165000915527344,-0.03619273661904132 7585,2010-04-09,21.30500030517578,21.34000015258789,21.040000915527344,21.280000686645508,253000.0,0.0014101380579756295,5.31581906157769,-0.2777730682829653,56.74520160331841,59.63473673994085,-0.2478474954124259,-0.33024533230658193,-1.8133555111709256,-1.772118748909051,32.53774603049023,0.2999992370605469,0.23095495153014056,0.2795001983642571,-0.30358478108916387,0.8625851778176781,-0.012042291362451607,0.5710426880909658,0.16499900817870738,65.26325511171125,7.216264942573872,0.2915424897267097,4,-0.1900005340576172,-0.46249961853027344,-1.9724998474121094,-2.3350000381469727,-0.4950008392333949,4,-0.051631089683791265,1.6333303663390644,21.274999618530273,1.97142234332413,21.34499931335449,-1.295084017585198,21.2549991607666,-0.051631089683791265 7586,2010-04-12,21.405000686645508,21.475000381469727,21.184999465942386,21.295000076293945,193800.0,0.0046937517032297205,1.3200073242187216,4.4000915541313805,51.55876791515079,58.70091985401146,-0.27748057778909185,-0.36550074899448504,-1.8422290670932924,-1.854161295726417,32.89947765557345,0.2900009155273402,0.2158404852127127,0.326500511169435,-0.18437132519098043,0.8373723475298505,0.0710645929892273,0.5819364293496427,-0.8150005340576172,85.41671633725136,31.179672557647834,0.255435918180208,4,-0.2775001525878906,-0.5125007629394531,-2.072500228881836,-2.435000419616699,-0.4549999237060547,0,-0.027563659596422818,5.31581906157769,21.30500030517578,1.6333303663390644,21.274999618530273,1.97142234332413,21.34499931335449,-0.027563659596422818 7587,2010-04-13,21.309999465942386,21.399999618530273,21.225000381469727,21.350000381469727,409600.0,-0.004438272256743869,1.5,-0.36364266888608227,41.53439687396564,56.628797557741656,-0.13297219062926402,-0.22825245166803398,-1.6818636844904056,-1.7487575854576392,32.93185801321836,0.18000030517578125,0.23577798622880053,0.19724931716919158,-0.2760750862288006,0.6705737205671838,-0.03941288452980629,0.43391151886818946,-0.7022993087768583,62.06870848223176,12.852170770826724,0.2366622016989964,4,-0.1324996948242223,-0.4174995422363317,-1.936249732971195,-2.3125000000000036,-0.774999618530277,1,-0.025105577701545645,1.3200073242187216,21.405000686645508,5.31581906157769,21.30500030517578,1.6333303663390644,21.274999618530273,-0.025105577701545645 7588,2010-04-14,21.82999992370605,21.8700008392334,21.25,21.350000381469727,359800.0,0.024401711440430907,1.2142832814490365,-11.999713904254268,76.99109567229212,58.254762505813574,-0.5895570565504755,-0.7094101404046924,-2.1273367666824754,-2.2589784274733127,32.801518256634274,0.6200008392333984,0.2599200987260808,0.6694997787475536,0.11196916684632896,1.2270303906487783,0.39073447279694307,0.9482650846981642,-1.2049537620544406,95.18061214406646,40.220867537412566,0.27876530595061155,4,-0.45499992370605113,-0.8249998092651332,-2.421249866485592,-2.819999694824215,-2.090000152587887,2,-0.030233616569800614,1.5,21.309999465942386,1.3200073242187216,21.405000686645508,5.31581906157769,21.30500030517578,-0.030233616569800614 7589,2010-04-15,22.030000686645508,22.030000686645508,21.71999931335449,21.75,250000.0,0.009161739058105356,1.2142900933917598,0.583335320156725,87.24632296842792,60.859623295466726,-0.6975198050361406,-0.8718059529707887,-2.25652540431901,-2.445462406833709,32.392486951311724,0.3100013732910192,0.2803797674252628,0.8172505378723152,0.14492203614634747,1.4895790395982829,0.4810862870093331,1.1534147887352972,-1.3551563378906266,100.0,36.77846438715816,0.3361642508629835,4,-0.5174999237060547,-0.9450006484985352,-2.621250629425049,-3.020000457763672,-2.170000076293949,3,-0.04244218539029887,1.2142832814490365,21.82999992370605,1.5,21.309999465942386,1.3200073242187216,21.405000686645508,-0.04244218539029887 7590,2010-04-16,21.73500061035156,22.190000534057614,21.625,22.01499938964844,291400.0,-0.01339083373123895,-1.2600021362304545,-0.9999931880573274,74.18543418652413,62.356415768054525,-0.3385774147661138,-0.5415651153267298,-1.8883290100299774,-2.135010940746408,32.04759421516347,0.5650005340576136,0.2874449667840011,0.4822504043579059,-0.21522197636072704,1.1797227850765388,0.1335142139985912,0.8309865947172206,-0.9788468813232392,54.72642386745332,-13.74190474383002,0.34873619035931563,4,-0.14249992370605113,-0.5700006484985316,-2.246250152587887,-2.725000381469723,-2.125,4,-0.05406032258630644,1.2142900933917598,22.030000686645508,1.2142832814490365,21.82999992370605,1.5,21.309999465942386,-0.05406032258630644 7591,2010-04-19,21.729999542236328,21.76000022888184,21.43000030517578,21.645000457763672,264200.0,-0.0002300928444809447,3.5517087158978553,-0.30356948228882064,72.1178892594492,63.919421896682664,-0.2737954918184471,-0.5041295793458822,-1.7936900105128188,-2.1162669166924957,31.92960550869352,0.32999992370605824,0.29611246407475633,0.44024934768676616,-0.2767723922338696,1.157271087607402,0.08173847772644649,0.7987602176470858,-0.8591380688056631,52.33151097565334,-20.15243518380675,0.35851086996031795,4,-0.11499881744384766,-0.5649995803833008,-2.2187490463256836,-2.719999313354492,-2.3349990844726562,0,-0.0423377862712675,-1.2600021362304545,21.73500061035156,1.2142900933917598,22.030000686645508,1.2142832814490365,21.82999992370605,-0.0423377862712675 7592,2010-04-20,22.28499984741211,22.290000915527344,21.7549991607666,21.7549991607666,217000.0,0.025540741687409385,-1.0188719307021552,6.2353693564312005,77.34198329015851,66.10272162368663,-0.7457486907566349,-1.0379174621805234,-2.2573638636508377,-2.6613426741342394,31.73811918603417,0.5600013732910156,0.30655017378788685,0.9479996681213372,0.10377265627231935,1.792226679970355,0.52588616219683,1.3701131740458443,-1.3086072491312883,99.51912848916113,22.385352060075746,0.4221135059245086,4,-0.6199989318847656,-0.9549989700317383,-2.667499542236328,-3.2749996185302734,-2.9400005340576207,1,-0.059905725537964805,3.5517087158978553,21.729999542236328,-1.2600021362304545,21.73500061035156,1.2142900933917598,22.030000686645508,-0.059905725537964805 7593,2010-04-21,22.15999984741211,22.420000076293945,21.899999618530273,22.239999771118164,581600.0,-0.005609154177962261,1.3636355754767282,-0.15094305672015634,75.05280484667455,68.08598851288458,-0.550918083517626,-0.9182546673334713,-2.0343205226659293,-2.523531477578267,31.13723317253661,0.5200004577636719,0.32711098780358583,0.7964996337890611,-0.11689212973890761,1.7098913973170298,0.33980375202507673,1.2531955155530454,-1.0522464174066357,73.73734454623396,-5.01840579664082,0.45669588176398485,4,-0.42999935150146484,-0.6875,-2.453749656677246,-3.0799999237060547,-2.2150001525878906,2,-0.07333032541468054,-1.0188719307021552,22.28499984741211,3.5517087158978553,21.729999542236328,-1.2600021362304545,21.73500061035156,-0.07333032541468054 7594,2010-04-22,21.38500022888184,21.975000381469727,21.34000015258789,21.915000915527344,629600.0,-0.034972907214201765,-1.0483850624040558,6.62501490117536,54.72636060554309,67.8616728464651,0.2696864589275201,-0.1119797527139994,-1.1782554849391218,-1.738101292078067,30.928022585126048,0.8199996948242188,0.3355447564864562,-0.0019999504089334152,-0.8906556000777712,0.8866556992599044,-0.44632777524335054,0.4423278744254837,-0.11977720132174952,4.166674025265636,-71.00205199408076,0.4443278248344184,4,0.4174995422363246,0.11999988555907848,-1.524999618530277,-2.170000076293949,-1.7100009918212926,3,-0.07692309750560555,1.3636355754767282,22.15999984741211,-1.0188719307021552,22.28499984741211,3.5517087158978553,21.729999542236328,-0.07692309750560555 7595,2010-04-23,21.229999542236328,21.46500015258789,21.209999084472656,21.434999465942386,665800.0,-0.0072481031090274595,-1.0816342418509781,0.38679180776830635,51.04667562699795,67.80477370333702,0.461456556356179,0.08560798941170589,-0.9366774341982236,-1.5685954814847882,31.195400509054732,0.2550010681152344,0.33620045116094843,-0.18125057220458984,-1.0212808928134223,0.6587797484042426,-0.6012657325090061,0.23876458809982637,1.1900005340576172,1.6529290388074194,-69.2547947733148,0.4200151603044156,4,0.5850000381469727,0.27500057220458984,-1.232499122619629,-1.9024991989135742,-1.9799995422363281,4,-0.0645312746785135,-1.0483850624040558,21.38500022888184,1.3636355754767282,22.15999984741211,-1.0188719307021552,22.28499984741211,-0.0645312746785135 7596,2010-04-26,20.920000076293945,21.364999771118164,20.8700008392334,21.229999542236328,505600.0,-0.014601953491598096,-1.4146410677484333,1.51219307957831,44.96242671775866,68.1856659082029,0.7771492779592677,0.4294387870254752,-0.5504608782451399,-1.245107563915603,31.57858859234488,0.4949989318847656,0.33665505037231824,-0.49875001907348704,-1.3170721080667747,0.3195720699198006,-0.9079110635701291,-0.089588974576845,1.4757999801635755,3.225758817492488,-63.28984173492928,0.40916104449664353,4,0.7250003814697266,0.5850000381469727,-0.9224996566772461,-1.5924997329711914,-1.1749992370605469,0,-0.0626194771111328,-1.0816342418509781,21.229999542236328,-1.0483850624040558,21.38500022888184,1.3636355754767282,22.15999984741211,-0.0626194771111328 7597,2010-04-27,20.700000762939453,20.934999465942386,20.5,20.774999618530273,528600.0,-0.010516219529262294,1.2025370244286167,0.2419322090211593,40.66573295933518,64.14951449565213,1.007466539304211,0.6675164806511731,-0.2581308726510869,-1.0138798423217992,31.52781292680111,0.43499946594238637,0.33134193721780747,-0.7084993362426744,-1.5584409250475382,0.14144225256218945,-1.133470130645108,-0.2835285418402407,1.6347673248291024,10.41670598917381,-51.501000334509,0.4249707944024321,4,0.7599992752075195,0.7599992752075195,-0.6875009536743164,-1.3575010299682617,-0.8500003814697266,1,-0.06304349068006831,-1.4146410677484333,20.920000076293945,-1.0816342418509781,21.229999542236328,-1.0483850624040558,21.38500022888184,-0.06304349068006831 7598,2010-04-28,20.8700008392334,20.95499992370605,20.700000762939453,20.729999542236328,965400.0,0.008212563769480985,-1.5500061989184917,-1.8667124437323568,44.303821238449956,59.37812541454347,0.7677019465711759,0.5111204271941965,-0.35716921464707596,-1.1737843967384407,31.305238133319158,0.254999160766598,0.3379474718937274,-0.5304992675781257,-1.3982662743770717,0.3372677392208203,-0.964382770977597,-0.09661576417865447,1.354681163269042,25.08479617237255,-34.701220059208694,0.4338835033994728,4,0.5899991989135742,0.5899991989135742,-0.6700010299682617,-1.4275007247924805,-1.9800014495849574,2,-0.07307146452107793,1.2025370244286167,20.700000762939453,-1.4146410677484333,20.920000076293945,-1.0816342418509781,21.229999542236328,-0.07307146452107793 7599,2010-04-29,21.334999084472656,21.3700008392334,20.920000076293945,20.920000076293945,664600.0,0.02228070084046707,-1.1686835586154913,2.9642511682402146,50.37592439445293,56.73262432653556,0.21651942545227598,0.0784999620042619,-0.7472407459312933,-1.6207712035384532,31.04362652259883,0.5,0.38839957226394617,-0.08350095748901509,-0.9287481540036318,0.7617462390256016,-0.5061245557463216,0.33912264076829146,0.7862019978796368,86.52838885397026,26.3018864234216,0.4226235982573081,4,0.1250009536743164,0.1250009536743164,-0.9712491035461426,-1.7449989318847656,-2.799999237060547,3,-0.06515113425339036,-1.5500061989184917,20.8700008392334,1.2025370244286167,20.700000762939453,-1.4146410677484333,20.920000076293945,-0.06515113425339036 7600,2010-04-30,20.924999237060547,21.53499984741211,20.920000076293945,21.399999618530273,410200.0,-0.01921724232510058,-1.536088312444205,-1.1445819679288902,44.41858928096967,53.654924328926725,0.5582426249290968,0.5003712321013083,-0.2984162248715734,-1.204062461016882,30.925020351145832,0.6149997711181641,0.3122396819288298,-0.48475074768066406,-1.3473262242808843,0.3778247289195562,-0.9160384859807742,-0.05346300938055393,1.098929780350609,41.06273427220356,-15.31736661195859,0.43128773830011075,4,0.5350008010864258,0.5350008010864258,-0.4824991226196289,-1.3349990844726562,-2.434999465942383,4,-0.059737158689406655,-1.1686835586154913,21.334999084472656,-1.5500061989184917,20.8700008392334,1.2025370244286167,20.700000762939453,-0.059737158689406655 7601,2010-05-03,21.350000381469727,21.5049991607666,21.020000457763672,21.065000534057614,485600.0,0.020310688645400532,-1.5866597493489583,-0.5999991969064913,50.431975230014615,50.664923433355185,0.08232762230292323,0.0948009052273946,-0.6661197324347228,-1.6164621222987137,30.656703552706666,0.5799999237060547,0.2011526839898039,-0.06899957656860423,-0.9244624945311344,0.7864633413939259,-0.49673103554986753,0.3587318824126591,0.5824928948967596,82.12565282932637,25.371875635034677,0.4277314589812646,5,0.1099996566772461,0.1099996566772461,-0.8112497329711914,-1.760000228881836,-2.7749996185302734,0,-0.0983606718476866,-1.536088312444205,20.924999237060547,-1.1686835586154913,21.334999084472656,-1.5500061989184917,20.8700008392334,-0.0983606718476866 7602,2010-05-04,21.01499938964844,21.25,20.899999618530273,21.13999938964844,393800.0,-0.015690912685511815,1.0289805395842966,-0.4385967260510446,40.83239324751634,46.862655477893156,0.24388056891923782,0.43310535283705676,-0.2734698495541643,-1.2688435105807123,30.0431290726891,0.4500007629394531,0.11656014074665322,-0.3920005798339794,-1.263728449284475,0.4797272896165161,-0.8278645145592272,0.04386335489126836,0.8315442901360548,37.724427794783196,-13.583322417548402,0.4358639347252472,5,0.22250080108642223,0.4450006484985316,-0.31499910354614613,-1.4249992370605504,-2.2049999237060547,1,-0.06043295680706129,-1.5866597493489583,21.350000381469727,-1.536088312444205,20.924999237060547,-1.1686835586154913,21.334999084472656,-0.06043295680706129 7603,2010-05-05,20.90999984741211,21.049999237060547,20.70499992370605,20.795000076293945,410200.0,-0.004996409483031039,-1.3389777907089193,-0.9199981689453125,37.12642826418574,44.90710743996456,0.17089195339721996,0.5310732864504715,-0.11826769344688515,-1.150990296183501,29.067368718705367,0.34499931335449574,0.03189224784715705,-0.47525014877319194,-1.3747557247189768,0.4242554271725929,-0.9250029367460826,-0.025497360800301294,0.8557512115853179,24.698788259004502,-19.604962998190146,0.4497527879728916,5,0.10750007629394531,0.5500001907348633,-0.19374942779541016,-1.3199996948242188,-1.9949989318847656,2,-0.05069342294010448,1.0289805395842966,21.01499938964844,-1.5866597493489583,21.350000381469727,-1.536088312444205,20.924999237060547,-0.05069342294010448 7604,2010-05-06,20.5049991607666,20.950000762939453,19.575000762939453,20.854999542236328,1428000.0,-0.019368756078476546,4.0925659709590025,-3.043487635380558,36.21074914735979,43.2586711644492,0.48940311031128303,0.922739012076434,0.3306855016234209,-0.7375160723260024,28.767469261539198,1.375,-0.14202214455898954,-0.8417508125305169,-1.8232979465820556,0.13979632152102184,-1.3325243795562862,-0.3509772455047475,1.1848068346909812,47.44892001198905,4.279181405446366,0.49077356702577,5,0.05000114440917969,0.49250125885009766,0.22500133514404297,-0.9149990081787109,-1.5450000762939453,3,-0.07876126979845155,-1.3389777907089193,20.90999984741211,1.0289805395842966,21.01499938964844,-1.5866597493489583,21.350000381469727,-0.07876126979845155 7605,2010-05-07,20.20499992370605,20.584999084472656,19.934999465942386,20.415000915527344,619600.0,-0.014630541299145983,1.3636464521409095,0.6000021798246432,33.96424934085145,42.036651455903964,0.7026018996379051,1.1975000494139465,0.664159179038716,-0.4348532162808212,28.59093615050925,0.6499996185302699,-0.3257593769673832,-1.0867500305175817,-2.193444043924316,0.019943982889152778,-1.6400970372209507,-0.5334030238142127,1.3156216531500817,32.64247066090161,-8.981367848282616,0.5533470067033678,5,0.3500003814697301,0.7925004959106481,0.5475001335144078,-0.6149997711181605,-0.9799995422363246,4,-0.08265281279880476,4.0925659709590025,20.5049991607666,-1.3389777907089193,20.90999984741211,1.0289805395842966,21.01499938964844,-0.08265281279880476 7606,2010-05-10,20.815000534057614,21.03499984741211,20.45499992370605,20.864999771118164,343200.0,0.030190577216279157,1.9743632379983749,0.23809048055877258,34.71934016039968,41.37594114491113,0.08508877598744036,0.5702697962697663,0.09847402024322705,-1.041729631398976,27.770787323373785,0.8299999237060582,-0.39241204897935233,-0.44724941253662465,-1.5725306226727511,0.6780317975995018,-1.0098900176046897,0.11539119253144037,0.5499713776851856,74.02987080126877,38.088216692859774,0.5626406050680636,5,-0.2600002288818324,0.18249988555908558,-0.06250047683715465,-1.225000381469723,-1.685001373291012,0,-0.1116983282866254,1.3636464521409095,20.20499992370605,4.0925659709590025,20.5049991607666,-1.3389777907089193,20.90999984741211,-0.1116983282866254 7607,2010-05-11,20.774999618530273,20.95499992370605,20.655000686645508,20.65999984741211,275200.0,-0.0019217350228691865,-3.8000610360875298,-2.30003051804363,35.34391410513466,40.38039590787609,0.15292920849253733,0.5988375053327815,0.16405772088731396,-0.9992844319889969,26.906316634509718,0.2999992370605433,-0.43995869714928304,-0.4605003356933608,-1.6062518640724797,0.6852511926857581,-1.0333760998829185,0.11237542849619686,0.44677460130825963,81.35593877857147,48.12167399127371,0.5728757641895592,5,-0.2199993133544922,0.22250080108642578,0.05750083923339844,-1.1849994659423828,-1.7899990081787145,1,-0.10589645708722562,1.9743632379983749,20.815000534057614,1.3636464521409095,20.20499992370605,4.0925659709590025,20.5049991607666,-0.10589645708722562 7608,2010-05-12,21.170000076293945,21.18000030517578,20.690000534057614,20.799999237060547,250800.0,0.01901325944725163,1.5128109823791098,3.2174050055562007,47.52589076887415,40.063725505034014,-0.21796219706872222,0.160062790131132,-0.20669015913505007,-1.3877624865201135,24.91113556066956,0.4899997711181676,-0.4318199110093701,-0.03249988555908345,-1.1436516079278505,1.0786518368096836,-0.588075746743467,0.5230759756253001,-1.5949993133544922,99.37693260224223,59.88541477143062,0.5555758611843835,5,-0.6149997711181641,-0.1724996566772461,-0.3249998092651367,-1.5799999237060547,-2.2649993896484375,2,-0.11147853575089384,-3.8000610360875298,20.774999618530273,1.9743632379983749,20.815000534057614,1.3636464521409095,20.20499992370605,-0.11147853575089384 7609,2010-05-13,21.09499931335449,21.25,20.9950008392334,21.065000534057614,221600.0,-0.003542785199299181,-2.000022439637501,0.08107759798337003,48.417348325580924,40.50803206554637,-0.20180782755279125,0.17014757252011492,-0.10667997593765932,-1.299264355605974,22.497053952597458,0.25499916076660156,-0.387566875192789,-0.06075057983398935,-1.1017737379339785,0.9802725782659998,-0.5812621588839839,0.4597609992160052,-1.4878985595703078,88.21288032733831,42.1201244976581,0.5205115790499953,5,-0.5549993515014613,-0.09749889373778942,-0.18874931335448863,-1.504999160766598,-2.189998626708981,3,-0.1033419515897811,1.5128109823791098,21.170000076293945,-3.8000610360875298,20.774999618530273,1.9743632379983749,20.815000534057614,-0.1033419515897811 7610,2010-05-14,20.559999465942386,20.9950008392334,20.364999771118164,20.934999465942386,288400.0,-0.025361453653777177,1.5454447372883027,-12.500508646998982,45.99108601586883,40.01459993064129,0.308403914574356,0.6457117828728549,0.44730580024187105,-0.7550983033099214,20.0905173993232,0.7299995422363246,-0.3820301251025313,-0.5370003700256305,-1.5729915880679677,0.4989908480167067,-1.0549959790467973,-0.01900476100446369,-0.8871827423095731,22.033858123471557,-28.263443077166936,0.5179956090211678,5,-0.1474990844726598,0.43750095367431285,0.37625074386596324,-0.9699993133544957,-1.9049987792968786,4,-0.07782103224857218,-2.000022439637501,21.09499931335449,1.5128109823791098,21.170000076293945,-3.8000610360875298,20.774999618530273,-0.07782103224857218 7611,2010-05-17,20.809999465942386,20.915000915527344,20.26499938964844,20.645000457763672,274000.0,0.012159533389780819,2.466657172357299,-0.4399973551432386,51.21679917528318,41.168422811504264,-0.029335584728080732,0.3407227644385493,0.21346303883734308,-0.9972593951424642,18.416019103739966,0.6500015258789027,-0.4350046433195054,-0.24100036621093324,-1.239676347127034,0.7576756147051675,-0.7403383566689818,0.25833762424711537,-1.0740954112548842,55.32992269917762,-0.011509644515292905,0.49933799045804955,5,-0.3974990844726598,0.18750095367431285,0.16875076293944957,-1.2199993133544957,-2.2299995422363352,0,-0.07616526310184035,1.5454447372883027,20.559999465942386,-2.000022439637501,21.09499931335449,1.5128109823791098,21.170000076293945,-0.07616526310184035 7612,2010-05-18,20.950000762939453,21.100000381469727,20.7450008392334,21.01499938964844,509800.0,0.006727597337337299,2.021264852931628,-0.393933438912471,50.890867035816925,42.69780489724106,-0.2006243414047333,0.10074380158815188,0.09641461086461334,-1.1274902279215908,15.711732597525119,0.3549995422363281,-0.4249174605556689,-0.034249114990235086,-0.8467519139651856,0.7782536839847154,-0.4405005144777121,0.37200228449724193,-1.1535328704394523,69.54324353631888,9.945988237540647,0.406251399487476,5,-0.5375003814697266,0.047499656677246094,0.05999946594238281,-1.3600006103515625,-2.4450016021728516,1,-0.08687358166556414,2.466657172357299,20.809999465942386,1.5454447372883027,20.559999465942386,-2.000022439637501,21.09499931335449,-0.08687358166556414 7613,2010-05-19,20.53499984741211,20.94499969482422,20.5049991607666,20.850000381469727,326000.0,-0.01980911219160819,-1.3466575792562905,4.8462644521389455,40.99101227660639,43.228945244935126,0.1738734424164008,0.4087168830292569,0.5274402557283935,-0.7077472830731679,12.829769132750593,0.44500160217285156,-0.4922701366173996,-0.3680000305175781,-0.9875363836937012,0.251536322658545,-0.6777682071056397,-0.058231853929516575,-0.680390670612109,27.411197000913717,-27.590601590524436,0.30976817658806105,5,0.05749988555908203,0.46250057220458984,0.5,-0.9449996948242188,-2.039999008178711,2,-0.07548084969944069,2.021264852931628,20.950000762939453,2.466657172357299,20.809999465942386,1.5454447372883027,20.559999465942386,-0.07548084969944069 7614,2010-05-20,19.739999771118164,20.51000022888184,19.739999771118164,20.25,610200.0,-0.03871439406872623,-2.019608283125222,1.6190456006926994,37.72022929264538,43.64627635069001,0.9487139464890468,1.1322076627568762,1.3260112952214307,0.08797892566873244,12.042659994538576,0.7950000762939453,-0.506722128822588,-1.0807500839233413,-1.8496335842536027,-0.31186658359307984,-1.465191834088472,-0.6963083337582106,1.510000228881836,0.0,-54.420093031674526,0.38444175016513,5,0.755000114440918,1.2575006484985352,1.450000286102295,-0.037499427795410156,-1.164999008178711,3,-0.042299852794038695,-1.3466575792562905,20.53499984741211,2.021264852931628,20.950000762939453,2.466657172357299,20.809999465942386,-0.042299852794038695 7615,2010-05-21,19.86000061035156,20.0,19.420000076293945,19.420000076293945,842600.0,0.006079069940465143,-1.636360089645277,-0.8627457580211384,33.51772418172949,43.5127634641711,0.8656620704757358,0.9531773235212064,1.2158851408159457,-0.03298567646804429,11.718786587479654,0.5799999237060547,-0.4955545578063152,-0.892249298095706,-1.7469357813551554,-0.037562814836256564,-1.3195925397254307,-0.46490605646598127,1.3597993850708043,26.190503222055998,-23.70365763762911,0.4273432416297241,5,0.4749994277954137,1.0599994659423864,1.438749790191654,-0.07750034332275035,-1.7000007629394496,4,-0.04808660092428596,-2.019608283125222,19.739999771118164,-1.3466575792562905,20.53499984741211,2.021264852931628,20.950000762939453,-0.04808660092428596 7616,2010-05-24,19.61000061035156,19.975000381469727,19.584999084472656,19.78499984741211,220400.0,-0.012588116430857221,-2.4666429310140208,-0.3977250560283094,34.16012248303376,43.38123106171544,1.0356690039175938,1.1594489602516838,1.4724136867211222,0.21386851560255948,12.289025922148117,0.3900012969970703,-0.45483297916137744,-1.0767493247985875,-2.067295276049652,-0.08620337354752294,-1.5720223004241198,-0.5814763491730552,1.5378073883056693,11.309553544261622,-38.46651578682072,0.49527297562553235,5,0.7249994277954137,1.3099994659423864,1.7687497138977086,0.25249958038330433,-1.3649997711181605,0,-0.048699637632950044,-1.636360089645277,19.86000061035156,-2.019608283125222,19.739999771118164,-1.3466575792562905,20.53499984741211,-0.048699637632950044 7617,2010-05-25,19.395000457763672,19.475000381469727,19.049999237060547,19.23500061035156,387200.0,-0.010963801422545272,1.656259685764013,-0.9142888283378764,33.33336131054193,41.80428334412298,1.1558837793375645,1.3403914950459033,1.6825520290869385,0.42476005828255836,13.953921509206724,0.5600013732910121,-0.37705668302614725,-1.2264994621276841,-2.3730183053983644,-0.0799806188570038,-1.799758883763026,-0.6532400404923422,1.683695223999024,18.205864768511343,-33.30714289367113,0.5732594216353408,5,0.7549991607666016,1.3399991989135742,1.994999885559082,0.4674997329711914,-1.2000007629394531,1,-0.04202116601298567,-2.4666429310140208,19.61000061035156,-1.636360089645277,19.86000061035156,-2.019608283125222,19.739999771118164,-0.04202116601298567 7618,2010-05-26,19.34499931335449,19.70499992370605,19.28499984741211,19.489999771118164,726800.0,-0.0025780429610233746,-2.1698191973282395,-0.9062537252938533,36.15754038884354,40.442082462263265,1.027876456990601,1.3389332358337462,1.7189506253379214,0.47550943221094144,15.485155928186403,0.42000007629394176,-0.34990458938042934,-1.200250530242922,-2.4730692451023906,0.07256818461654646,-1.8366598876726563,-0.5638411728131878,1.611974581726077,20.205470951491684,-30.50709831430082,0.636409357429735,5,0.7300004959106481,1.3900003433227575,2.152501583099369,0.5675010681152379,-1.3149986267089808,2,-0.04342208231602296,1.656259685764013,19.395000457763672,-2.4666429310140208,19.61000061035156,-1.636360089645277,19.86000061035156,-0.04342208231602296 7619,2010-05-27,19.94499969482422,19.959999084472656,19.51499938964844,19.68000030517578,371000.0,0.03101578716808384,2.0169658097553165,-1.8275762279339742,47.10467928346684,40.565815047551936,0.2766905746409094,0.6634749521827139,1.1084931064905916,-0.12240171935009769,16.074669081329564,0.6149997711181676,-0.3133204824550191,-0.5307501792907701,-1.7734392835478445,0.7119389249663044,-1.1520947314193073,0.09059437283776717,0.897555720775145,94.2104988415376,39.50975083632714,0.6213445521285366,5,0.13000011444091797,0.567500114440918,1.6562504768371582,0.032500267028808594,-1.7999992370605469,3,-0.07269986852730304,-2.1698191973282395,19.34499931335449,1.656259685764013,19.395000457763672,-2.4666429310140208,19.61000061035156,-0.07269986852730304 7620,2010-05-28,19.674999237060547,20.084999084472656,19.61000061035156,19.905000686645508,220000.0,-0.013537250533713352,-1.638889919096305,-0.8679319974664593,36.265068602384694,38.904511650563215,0.4558939510694202,0.8801528737523832,1.3662953273963296,0.15213092628737712,16.30453920626153,0.4749984741210973,-0.39135382508811745,-0.7382506370544419,-2.011172149446306,0.5346708753374223,-1.3747113932503723,-0.1017898808585116,1.0600028078264891,60.3864823326048,7.794865950184786,0.6364607561959321,5,0.40000057220458984,0.6175003051757812,1.9787507057189941,0.34000110626220703,-1.5249996185302734,4,-0.05590843795557032,2.0169658097553165,19.94499969482422,-2.1698191973282395,19.34499931335449,1.656259685764013,19.395000457763672,-0.05590843795557032 7621,2010-06-01,19.25,19.700000762939453,19.229999542236328,19.4950008392334,328200.0,-0.02160097857894716,-2.298233872964671,1.0652143265857845,33.1863534104487,36.93734346996674,0.7111177258640708,1.2013526927605298,1.7721332026144623,0.58227077984251,16.709838807901566,0.470001220703125,-0.4903226687416016,-1.0582498550415025,-2.352098643559728,0.235598933476723,-1.7051742493006152,-0.41132546078238974,1.3839018764174469,19.323748060401226,-28.405416072958598,0.6469243942591125,6,0.7474994659423828,1.0424995422363281,2.4099998474121094,0.7650003433227539,-1.0599994659423864,1,-0.05662338455002025,-1.638889919096305,19.674999237060547,2.0169658097553165,19.94499969482422,-2.1698191973282395,19.34499931335449,-0.05662338455002025 7622,2010-06-02,19.7450008392334,19.7549991607666,19.104999542236328,19.26000022888184,365800.0,0.025714329310825956,1.5742699158495868,-1.9795875470023443,34.62785968187028,36.230326514996065,0.030410107775839634,0.6390950991431836,1.2520446040833804,0.09438313099363427,17.497679145402305,0.6499996185302734,-0.5324457332515884,-0.4997490882873521,-1.7720302554166665,0.7725320788419623,-1.1358896718520093,0.1363914952773051,0.7938668788226337,65.30628530056325,23.11424835210378,0.6361405835646572,6,0.03499889373779297,0.5474987030029297,1.8299994468688965,0.26999950408935547,-1.3850002288818395,2,-0.07596859641654174,-2.298233872964671,19.25,-1.638889919096305,19.674999237060547,2.0169658097553165,19.94499969482422,-0.07596859641654174 7623,2010-06-03,19.850000381469727,20.030000686645508,19.76499938964844,19.93000030517578,261000.0,0.005317778565382181,-1.1199942017044255,-0.16494808872109606,36.65597353183368,36.11207587490588,-0.2033605682655093,0.47496292502925286,1.1133111860095504,-0.0027406167852390695,18.606493157258384,0.2849998474121094,-0.6276860025128492,-0.34174957275390483,-1.5853362195904879,0.9018370740826782,-0.9635428961721964,0.2800437506643867,0.5995352277265766,76.02052930895559,38.011926393810725,0.6217933234182923,6,-0.282501220703125,0.44249916076660156,1.609999656677246,0.16499996185302734,-1.6100006103515625,3,-0.08337534785089862,1.5742699158495868,19.7450008392334,-2.298233872964671,19.25,-1.638889919096305,19.674999237060547,-0.08337534785089862 7624,2010-06-04,18.88999938964844,19.565000534057614,18.850000381469727,19.48500061035156,327600.0,-0.0483627694394132,-1.1185213651545274,7.437522351763018,33.59530305636338,36.1206957498652,0.696648042678337,1.378441999191054,2.050777544166806,0.9609909906576952,19.06363224122148,1.0,-0.7674285535005616,-1.2210005760192821,-2.583036981579575,0.14103582954101057,-1.9020187787994267,-0.5399823732391376,1.4755640372197156,3.238789488722208,-35.27073313829989,0.6810182027801457,6,0.5775003433227504,1.302500724792477,2.5700006484985316,1.3000001907348597,-0.4049987792968821,4,-0.04552666653203841,-1.1199942017044255,19.850000381469727,1.5742699158495868,19.7450008392334,-2.298233872964671,19.25,-0.04552666653203841 7625,2010-06-07,18.53499984741211,18.950000762939453,18.51499938964844,18.88500022888184,307800.0,-0.018792988549849787,-1.230768854567618,0.5882347284197699,28.10397260470117,35.44779020782824,0.9431085791433205,1.6884838770315618,2.3841331607586653,1.3188124129803072,19.653102367738448,0.4350013732910121,-0.8439264599966023,-1.4925001144409187,-3.0244356239897776,0.03943539510794025,-2.258467869215348,-0.7265323596664892,1.709318535824174,1.3201610984302046,-33.61333162933964,0.7659677547744287,6,0.7649993896484375,1.489999771118164,2.9250001907348633,1.6875,-0.3400001525878906,0,-0.021041240510335957,-1.1185213651545274,18.88999938964844,-1.1199942017044255,19.850000381469727,1.5742699158495868,19.7450008392334,-0.021041240510335957 7626,2010-06-08,18.489999771118164,18.68000030517578,18.26000022888184,18.625,451600.0,-0.00242784335928814,2.4285603070431234,0.3857145192669211,25.882363060895614,34.6199015134231,0.9080166691368241,1.6341537213066744,2.4057142200000925,1.3656828214854428,21.304585489341164,0.42000007629394176,-0.8460810054369645,-1.4212501525878913,-3.0512901058362445,0.20878980066046182,-2.236270129212066,-0.6062301759637165,1.5813867127593362,12.994321059494002,-16.835832967072573,0.8150199766241766,6,0.682499885559082,1.3924999237060547,2.9700002670288086,1.890000343322754,-0.350000381469723,1,-0.018388326489813145,-1.230768854567618,18.53499984741211,-1.1185213651545274,18.88999938964844,-1.1199942017044255,19.850000381469727,-0.018388326489813145 7627,2010-06-09,18.575000762939453,19.07999992370605,18.5049991607666,18.65999984741211,493200.0,0.004597133200296977,-4.111065900344135,0.6296217804716088,29.454954623536892,33.87516976172236,0.7760794921058434,1.4502380381478872,2.2934469539509656,1.2827460761944707,22.76188787240753,0.5900001525878871,-0.8407427484085304,-1.2262492179870605,-2.9070004422438522,0.45450200626973114,-2.0666248301154546,-0.3858736058586665,1.2790193703385668,17.796635739609098,-11.82976806230985,0.8403756121283953,6,0.597498893737793,1.1799993515014648,2.8849992752075195,1.8824996948242188,-0.9350013732910156,2,-0.020726794781617763,2.4285603070431234,18.489999771118164,-1.230768854567618,18.53499984741211,-1.1185213651545274,18.88999938964844,-0.020726794781617763 7628,2010-06-10,18.809999465942386,18.834999084472656,18.604999542236328,18.75,690000.0,0.012651342845261038,3.1818591666522167,-0.7058836729198874,38.9548733403587,32.96963576804368,0.5109411666161243,1.0849970088564653,2.029320770534877,1.0539933516534568,24.750763943511966,0.2599983215332031,-0.8197961587844063,-0.8732504844665492,-2.4790959142431355,0.7325949453100371,-1.6761731993548423,-0.07032776957825604,0.8527382788080935,42.14552555115809,8.409235958076295,0.8029227148882927,6,0.36250019073485973,0.9450006484985316,2.5387506484985316,1.8925008773803675,-1.274999618530277,3,-0.023923384814848125,-4.111065900344135,18.575000762939453,2.4285603070431234,18.489999771118164,-1.230768854567618,18.53499984741211,-0.023923384814848125 7629,2010-06-11,18.915000915527344,18.915000915527344,18.57999992370605,18.645000457763672,363800.0,0.005582214384167061,1.4814846211447161,4.500047684139989,38.736604240266665,33.24425083891945,0.2731992922139881,0.8519832445432769,1.897584516505379,0.9507225337275713,26.927984396131855,0.3350009918212926,-0.7744073457550336,-0.6592491149902351,-2.153699445251174,0.835201215270704,-1.4064742801207046,0.08797605014023446,0.5794083273188981,79.87816224564824,43.320737310146065,0.747225165130469,6,0.22999954223632812,0.8399991989135742,2.32374906539917,1.7874994277954102,-1.2050018310546875,4,-0.03568602229646578,3.1818591666522167,18.809999465942386,-4.111065900344135,18.575000762939453,2.4285603070431234,18.489999771118164,-0.03568602229646578 7630,2010-06-14,18.959999084472656,19.25,18.915000915527344,19.114999771118164,283600.0,0.0023789673152156965,-1.734719616345787,-0.5740756439056782,41.85462089669255,34.20739167072433,0.12975781617342008,0.717771574854833,1.8217934718799036,0.9106083199557773,27.884746292280543,0.33499908447265625,-0.746075982424415,-0.5342509269714348,-1.976921383190323,0.9084195292474533,-1.2555861550808771,0.18708430113800745,0.38628107669785905,70.70697145719532,29.67710592328359,0.7213352281094441,6,0.18500137329101562,0.7950010299682617,1.816251277923584,1.7700014114379883,-1.664999008178711,0,-0.02505266334691436,1.4814846211447161,18.915000915527344,3.1818591666522167,18.809999465942386,-4.111065900344135,18.575000762939453,-0.02505266334691436 7631,2010-06-15,19.225000381469727,19.229999542236328,18.88999938964844,19.0,264400.0,0.0139768623308687,1.8936342902594518,-1.4516089337353104,47.89604012983181,35.68163394272005,-0.1555168663840263,0.34565990145782877,1.5263482729475264,0.6579095362530296,28.74784112051372,0.3400001525878871,-0.8159906478634689,-0.18999967575073384,-1.4960063128147176,1.11600696131325,-0.843002994282724,0.4630036427812563,-0.9650001525878871,96.64435028610198,50.54928756228697,0.6530033185319918,6,-0.07999992370605469,0.5299997329711914,1.5512499809265137,1.5499992370605469,-1.7200012207031286,1,-0.05357610747505048,-1.734719616345787,18.959999084472656,1.4814846211447161,18.915000915527344,3.1818591666522167,18.809999465942386,-0.05357610747505048 7632,2010-06-16,19.1299991607666,19.2450008392334,19.05500030517578,19.05500030517578,227600.0,-0.004941545842292561,-4.066758220798047,0.33332768193955836,47.368421052631625,36.87190588947538,-0.1753698880309642,0.31338762596567094,1.586272625593331,0.7693363752809184,30.039418295561436,0.1900005340576172,-0.8194471509041357,-0.19400081634521626,-1.2857142353713336,0.897712602680901,-0.7398575258582767,0.35185589316784416,-0.8505989456176728,82.08942901959453,31.36789796889532,0.5458567095130593,6,-0.217498779296875,0.6250009536743164,1.6462512016296387,1.6450004577636719,-1.4249992370605469,2,-0.051751166468869236,1.8936342902594518,19.225000381469727,-1.734719616345787,18.959999084472656,1.4814846211447161,18.915000915527344,-0.051751166468869236 7633,2010-06-17,18.98500061035156,19.26499938964844,18.8799991607666,19.26499938964844,263000.0,-0.007579642277894982,1.7500136239781572,-3.733374024058486,36.77687600556123,37.22541399494181,-0.18548035950960085,0.3544848012518891,1.6908847852754292,0.9337565775420664,31.09165642346786,0.3850002288818395,-0.7725032140538026,-0.2614994049072301,-1.200648673031825,0.6776498632173649,-0.7310740389695276,0.20807522915506738,-0.6669763702392508,59.12423392744211,13.32941463883045,0.4695746340622973,6,-0.22250080108641868,0.769999504089359,1.7912497520446813,1.9499998092651403,-0.8500003814697195,3,-0.07084546628719945,-4.066758220798047,19.1299991607666,1.8936342902594518,19.225000381469727,-1.734719616345787,18.959999084472656,-0.07084546628719945 7634,2010-06-18,18.905000686645508,19.100000381469727,18.815000534057614,19.05500030517578,405200.0,-0.004213848887759886,1.3750009934117233,0.5357152588555723,38.80816234195762,38.41476841019252,-0.11524831248571132,0.38864739892366273,1.7309926768951698,1.0358640438723086,31.178297688196,0.2849998474121129,-0.7732672391366755,-0.29974937438964844,-1.2205870949344906,0.6210883461551937,-0.7601682346620713,0.1606694858827744,-0.5301579375610324,20.000084771266405,-22.959679316529606,0.46041886027242185,6,-0.14250087738036754,0.8499994277954102,1.8712496757507324,2.0749998092651367,-0.5550003051757812,4,-0.07246764292376706,1.7500136239781572,18.98500061035156,-4.066758220798047,19.1299991607666,1.8936342902594518,19.225000381469727,-0.07246764292376706 7635,2010-06-21,18.905000686645508,19.315000534057614,18.799999237060547,19.149999618530273,215800.0,0.0,-1.263732854891161,1.6333303663390257,44.27862081356134,40.458797049377594,-0.06397152565424236,0.33037110126593916,1.689310997755154,1.0567590112691079,30.7310667847973,0.5150012969970668,-0.7996098338982378,-0.2519993782043457,-1.1277090360909128,0.6237102796822214,-0.6898542071476292,0.18585545073893783,-0.4767485391271933,20.38857963993807,-24.505083734031093,0.43785482894328437,6,0.0049991607666015625,0.7749996185302734,1.8637495040893555,2.0924997329711914,-0.8800010681152344,0,-0.06321087324884367,1.3750009934117233,18.905000686645508,1.7500136239781572,18.98500061035156,-4.066758220798047,19.1299991607666,-0.06321087324884367 7636,2010-06-22,18.655000686645508,19.20499992370605,18.6299991607666,18.989999771118164,415000.0,-0.013224014330589284,-1.9870003765134667,1.367349163098482,30.324910244457328,40.55545878503543,0.23679697330726057,0.5324557907170977,1.8906411064350692,1.3308831528489762,30.344688132904444,0.5750007629394496,-0.7368110128250756,-0.45424938201904297,-1.3301023872453541,0.4216036232072682,-0.8921758846321985,-0.01632287940588739,-0.15580866820404893,3.6498504753047762,-37.06467635100984,0.4379265026131556,6,0.2924995422363246,1.0249996185302734,2.049999713897705,2.3424997329711914,-0.7200012207031214,1,-0.07290273708352857,-1.263732854891161,18.905000686645508,1.3750009934117233,18.905000686645508,1.7500136239781572,18.98500061035156,-0.07290273708352857 7637,2010-06-23,18.57999992370605,18.670000076293945,18.375,18.59499931335449,634400.0,-0.004020410623364223,2.575738660008169,0.04477441982281537,26.824823361525844,39.207675454054,0.3493157217145608,0.5726270191577001,1.9181596367667808,1.4267830778560153,29.48443505474773,0.2950000762939453,-0.6077189611535729,-0.4885001182556188,-1.3839922146292558,0.40699197811801824,-0.9362461664424373,-0.040754070068800274,0.7350006103515625,21.80849013150523,-13.843560644947495,0.4477460481868182,6,0.26500034332275746,1.1000003814697301,2.1250004768371618,2.417500495910648,-0.4099998474121058,2,-0.05785795303302821,-1.9870003765134667,18.655000686645508,-1.263732854891161,18.905000686645508,1.3750009934117233,18.905000686645508,-0.05785795303302821 7638,2010-06-24,18.5049991607666,18.68000030517578,18.45499992370605,18.51000022888184,301400.0,-0.004036639571981748,-3.285740236148733,0.33341810783340065,39.62264344947065,39.30612425507666,0.4207485827786144,0.612893808221834,1.9270639371744949,1.5233372475589526,29.087627668091397,0.22500038146973012,-0.45852169019171996,-0.5215008735656745,-1.4408662534115244,0.39786450628017533,-0.9811835634885995,-0.0618181836427496,0.7912013626098613,13.829690096605177,-24.851591799989677,0.4596826899229255,6,0.34000110626220703,1.0975008010864258,2.2000012397766113,2.4925012588500977,-0.09499931335449219,3,-0.0432315197698937,2.575738660008169,18.57999992370605,-1.9870003765134667,18.655000686645508,-1.263732854891161,18.905000686645508,-0.0432315197698937 7639,2010-06-25,18.4950008392334,18.665000915527344,18.20499992370605,18.604999542236328,622800.0,-0.0005403038090594503,2.9999834144642765,21.995041952692233,48.67552973126599,40.06400301447371,0.40778782289996585,0.536182389010122,1.8630392401161906,1.5512973913056705,29.33717159605872,0.4600009918212926,-0.3400865572010261,-0.45899925231933736,-1.2986207543742943,0.38062224973561953,-0.8788100033468176,-0.039188501291857136,0.782775673675534,26.126194240154284,-16.56715713410751,0.41981075102747867,6,0.26499938964843395,0.8624992370605469,2.299999237060547,2.502499580383301,-0.9600009918212891,4,-0.019464752312305378,-3.285740236148733,18.5049991607666,2.575738660008169,18.57999992370605,-1.9870003765134667,18.655000686645508,-0.019464752312305378 7640,2010-06-28,18.575000762939453,18.76000022888184,18.315000534057614,18.5,216600.0,0.004325489055202025,1.0,-0.6818331570460023,52.7508410234252,40.60342533598409,0.29886114905824,0.38951879684524826,1.7179298988158962,1.4920624061655552,29.77861862742769,0.44499969482422586,-0.29734497881263167,-0.32399940490722656,-1.1069602035494412,0.4589613937349881,-0.7154798042283339,0.06748099441388078,0.6598646864013631,37.0000839233402,-9.0596255003247,0.391480399321108,6,0.18499946594237926,0.5699987411499023,2.1712493896484375,2.422499656677246,-0.5150012969970668,0,-0.012113075220898217,2.9999834144642765,18.4950008392334,-3.285740236148733,18.5049991607666,2.575738660008169,18.57999992370605,-0.012113075220898217 7641,2010-06-29,18.15999984741211,18.415000915527344,18.07999992370605,18.28499984741211,477800.0,-0.022341905705616227,-1.350885411786718,-1.6666497126290627,38.93330891927083,39.66619065449956,0.6111764096215886,0.7575106319067082,2.061817858745396,1.9330505560754325,29.88912908625044,0.495000839233402,-0.27128626006574663,-0.6845003128051772,-1.5148961262007496,0.14589550059039524,-1.0996982195029652,-0.2693024061073892,1.0336709809033167,11.764689382805098,-36.30573365148432,0.41519790669778645,6,0.537500381469723,0.9224996566772461,2.4675002098083496,2.760000228881836,-0.2950000762939453,1,-0.00743393337093412,1.0,18.575000762939453,2.9999834144642765,18.4950008392334,-3.285740236148733,18.5049991607666,-0.00743393337093412 7642,2010-06-30,18.2450008392334,18.334999084472656,18.09000015258789,18.174999237060547,458800.0,0.004680671395126845,-1.041659712784811,-0.5600128173828125,33.62324994084449,39.315787758419916,0.43296769469169405,0.5843304479589193,1.8873333791349296,1.8715216385236246,29.859571121604667,0.24499893188476562,-0.2663593370448041,-0.5244993209838853,-1.2800255852178495,0.2310269432500789,-0.9022624531008674,-0.1467361888669032,0.8818497348054635,24.26482962896503,-23.5407091755652,0.3777631321169816,6,0.45249938964843395,0.837498664855957,2.3824992179870605,2.674999237060547,-0.6150016784667969,2,-0.016991030914309202,-1.350885411786718,18.15999984741211,1.0,18.575000762939453,2.9999834144642765,18.4950008392334,-0.016991030914309202 7643,2010-07-01,18.19499969482422,18.26000022888184,17.799999237060547,18.209999084472656,490600.0,-0.002740539441448475,6.999900487610275,-0.2142720906787281,28.4431028299538,38.16411447930838,0.40132616964446655,0.5312218343991049,1.8494548025529127,1.9480560157036777,30.558127334217005,0.4600009918212926,-0.3165663650459436,-0.4917504310607903,-1.0964710518471463,0.11297018972556572,-0.7941107414539665,-0.18939012066761407,0.8690398401946737,41.145838507342134,-2.4952130773914547,0.30236031039317773,7,0.3625001907348633,0.7474994659423828,2.247499942779541,2.5399999618530273,-0.31999969482421875,3,-0.001373982904620985,-1.041659712784811,18.2450008392334,-1.350885411786718,18.15999984741211,1.0,18.575000762939453,-0.001373982904620985 7644,2010-07-02,18.030000686645508,18.280000686645508,17.93000030517578,18.280000686645508,324000.0,-0.009068371033039702,1.8000030517578125,16.66734486266531,24.02243208943854,35.91342684329474,0.47958742885928984,0.6624527190930394,1.947829273927912,2.1339483280581284,30.26244568220733,0.35000038146972656,-0.36755403906232686,-0.6137495040893555,-1.2770812957977782,0.049582287619067245,-0.9454153999435668,-0.2820836082351441,0.9329156245367187,23.958459579151818,-15.587295330385633,0.3316658958542109,7,0.47249889373779297,0.9124984741210938,2.3749990463256836,2.7049989700317383,-0.5050010681152344,4,0.0210759371211815,6.999900487610275,18.19499969482422,-1.041659712784811,18.2450008392334,-1.350885411786718,18.15999984741211,0.0210759371211815 7645,2010-07-06,18.145000457763672,18.399999618530273,17.979999542236328,18.184999465942386,624400.0,0.006378245520719306,-1.2702655332573831,0.15999603271485796,17.073199097964363,34.441014493684406,0.27428877975316013,0.54466219954206,1.7711645196780808,2.043516961424519,29.52123706186377,0.4200000762939453,-0.3640890864855706,-0.47924976348877024,-1.1780250448508234,0.2195255178732829,-0.8286374041697968,-0.12986212280774367,0.72488248748882,56.09760636153307,22.79234217374966,0.34938764068102707,7,0.13499927520751953,0.7974987030029297,2.148749351501465,2.589999198913574,-1.0650005340576172,1,-0.03361810939445653,1.8000030517578125,18.030000686645508,6.999900487610275,18.19499969482422,-1.041659712784811,18.2450008392334,-0.03361810939445653 7646,2010-07-07,18.149999618530273,18.15999984741211,17.959999084472656,18.145000457763672,603400.0,0.00027551174651319066,15.000305180437934,-0.12498211816316662,18.387095980291548,33.503489229102826,0.21246485480433108,0.5406019989254922,1.713280806419327,2.0591333831924175,28.528118889003828,0.20000076293945312,-0.37007464813800084,-0.45725059509277344,-1.1856913511110854,0.2711901609255385,-0.8214709731019276,-0.09303021708361925,0.634292630066863,58.33335982426973,29.910167357942306,0.3642203780091553,7,0.13000011444091797,0.7650003433227539,2.033750057220459,2.5850000381469727,-0.8850002288818359,2,-0.004958686197216289,-1.2702655332573831,18.145000457763672,1.8000030517578125,18.030000686645508,6.999900487610275,18.19499969482422,-0.004958686197216289 7647,2010-07-08,18.190000534057614,18.364999771118164,18.05500030517578,18.26000022888184,443600.0,0.0022039072379098634,1.214291553133515,-14.00228920259585,22.4913773417792,31.600015217137106,0.12440752200075522,0.4956934071460424,1.6268621081287087,2.038752901216153,28.08372087108357,0.3099994659423828,-0.4059987375270637,-0.39799966812134,-1.1499961967529693,0.3539968605102892,-0.7739979324371546,-0.0220014038055254,0.515548273616595,65.0001748401796,38.78907787253991,0.3759982643158141,7,0.08999919891357777,0.7249994277954137,1.9549989700317418,2.5449991226196325,-1.4099998474121058,3,-0.017867001286280493,15.000305180437934,18.149999618530273,-1.2702655332573831,18.145000457763672,1.8000030517578125,18.030000686645508,-0.017867001286280493 7648,2010-07-09,18.36000061035156,18.36000061035156,18.104999542236328,18.20499992370605,320200.0,0.00934579831241078,2.290321786747016,-2.2143051771114917,32.24757481209204,29.774686892784445,-0.07635292879043121,0.3059375635387944,1.4059821816372668,1.8871659249228223,27.615307032069563,0.2550010681152308,-0.37609343050153754,-0.20549964904785512,-0.9564561468925241,0.5454568487968139,-0.5809778979701896,0.16997859987447939,0.2731042316735568,91.48956029462416,61.8286805153816,0.375478248922334,7,-0.08000087738036754,0.5549993515014684,1.6762490272522008,2.374999046325687,-1.5200004577636683,4,-0.03976042621552933,1.214291553133515,18.190000534057614,15.000305180437934,18.149999618530273,-1.2702655332573831,18.145000457763672,-0.03976042621552933 7649,2010-07-12,18.239999771118164,18.38500022888184,18.01499938964844,18.334999084472656,573000.0,-0.006535993205018631,2.7948492228839448,-0.6128960807235587,29.909369388888678,27.236745600058157,0.004103587508144102,0.39292144639322046,1.4576691414041036,2.0236319527373325,27.342391772794596,0.37000083923339844,-0.3328628859392495,-0.291750431060791,-1.0372227892410706,0.45372192711948856,-0.6644866101509308,0.08098574802934877,0.32645662250978447,63.63644245232718,31.447634229865074,0.3727361790901392,7,-0.13249969482421875,0.44250011444091797,1.6899995803833008,2.494999885559082,-0.7299995422363281,0,-0.020010952615038824,2.290321786747016,18.36000061035156,1.214291553133515,18.190000534057614,15.000305180437934,18.149999618530273,-0.020010952615038824 7650,2010-07-13,18.48500061035156,18.520000457763672,18.18000030517578,18.420000076293945,437200.0,0.013432063723012533,4.03703075771062,-0.6842210934205661,44.84849325551353,27.893988304085127,-0.28497445123616316,0.11648243848143025,1.1590104123847667,1.7804016593083922,27.582515542013354,0.3400001525878906,-0.33349656141257,-0.022999668121340022,-0.7407769633703154,0.6947776271276354,-0.38188831574582593,0.3358889795031459,-0.6850013732910121,93.75004257464123,55.55734185064764,0.358888647624487,7,-0.3250007629394496,0.07249927520752308,1.3449993133544957,2.149999618530277,-0.8150005340576136,1,-0.05193405248164762,2.7948492228839448,18.239999771118164,2.290321786747016,18.36000061035156,1.214291553133515,18.190000534057614,-0.05193405248164762 7651,2010-07-14,18.19499969482422,18.420000076293945,18.03499984741211,18.375,297600.0,-0.015688445006863616,1.8518487121886436,-2.7692127116407512,39.67829789148895,28.566771409712295,0.01174881322044996,0.3429447477546823,1.3771761393402357,2.0768117549941465,27.899841123796023,0.4500007629394496,-0.36370495721198637,-0.26150054931640554,-0.9068165165470319,0.3838154179142208,-0.5841585329317205,0.06115743429890941,-0.3806004333496098,35.64354939833619,-4.430728438206273,0.32265798361531367,7,-0.034999847412109375,0.3625001907348633,1.4674997329711914,2.2725000381469727,-1.235000610351566,2,-0.06128056003404814,4.03703075771062,18.48500061035156,2.7948492228839448,18.239999771118164,2.290321786747016,18.36000061035156,-0.06128056003404814 7652,2010-07-15,18.13999938964844,18.19499969482422,17.844999313354492,18.190000534057614,252200.0,-0.003022825287071762,10.666783227898401,0.2777836646462539,40.10842405715627,29.862918212734787,0.05619814789985966,0.33726570091179653,1.3690207971611734,2.1394833821194865,28.384331806116354,0.35000038146972656,-0.41273938595730897,-0.26700086593627503,-0.8429435414975899,0.3089418096250398,-0.5549722037169325,0.020970471844382388,-0.3114881042480526,43.703640910440065,0.2968100053076128,0.2879713377806574,7,0.04250049591064098,0.417500495910641,1.3875002861022914,2.2000007629394496,-1.2199993133544957,3,-0.04823594429111833,1.8518487121886436,18.19499969482422,4.03703075771062,18.48500061035156,2.7948492228839448,18.239999771118164,-0.04823594429111833 7653,2010-07-16,17.639999389648438,18.06999969482422,17.600000381469727,17.989999771118164,816400.0,-0.027563396737781964,-1.1860514631192807,6.9998474156027495,31.691655469014734,30.715054143798813,0.5243312115684624,0.7708573494025366,1.8021379404435471,2.640652641884799,28.805472499081958,0.5399990081787145,-0.4146630538572147,-0.6997508049011216,-1.3048826896705954,-0.09461892013164785,-1.0023167472858567,-0.3971848625163865,0.8800010681152344,4.3477179197462394,-39.541209010768675,0.30256594238473616,7,0.4200010299682617,0.8175010681152344,1.8237504959106445,2.700000762939453,-0.9099998474121094,4,-0.04875276262807571,10.666783227898401,18.13999938964844,1.8518487121886436,18.19499969482422,4.03703075771062,18.48500061035156,-0.04875276262807571 7654,2010-07-19,17.53499984741211,17.700000762939453,17.364999771118164,17.610000610351562,183400.0,-0.0059523552080134046,1.627447753825901,0.21428766055770812,27.966123612123468,31.925379089816488,0.616569634381289,0.8094587135517557,1.8507119226696958,2.744945376547122,29.287809799965146,0.33500099182128906,-0.41788065414845477,-0.7362503051757798,-1.3808467481269417,-0.09165386222461791,-1.0585485266513608,-0.41395208370019887,0.9666006088256829,14.71861257396132,-28.80071475299727,0.3222982214755811,7,0.4075002670288086,0.8050003051757812,1.9287500381469727,2.8050003051757812,-0.7999992370605469,0,-0.03963499862401143,-1.1860514631192807,17.639999389648438,10.666783227898401,18.13999938964844,1.8518487121886436,18.19499969482422,-0.03963499862401143 7655,2010-07-20,17.709999084472656,17.719999313354492,17.270000457763672,17.334999084472653,275800.0,0.0099799964974836,1.2784725776700436,-4.999949137887235,39.38678820900188,34.25867822633986,0.4172551968238878,0.5695434378143815,1.6298286109428695,2.5663378339065623,30.32963014275386,0.4499988555908203,-0.40511866641336525,-0.5015009880065904,-1.1197512027838208,0.11674922677064004,-0.8106260953952074,-0.1923758806179734,0.7461373443603492,38.26076284019233,-8.89215902724245,0.3091251073886153,7,0.18500137329101562,0.5825014114379883,1.7400012016296387,2.6300010681152344,-0.6250000000000036,1,-0.011292990735734754,1.627447753825901,17.53499984741211,-1.1860514631192807,17.639999389648438,10.666783227898401,18.13999938964844,-0.011292990735734754 7656,2010-07-21,17.295000076293945,17.834999084472656,17.245000839233402,17.774999618530273,308200.0,-0.023433033858401675,-1.0344836658050809,-1.2799987792968628,30.61223536519087,35.16099578449671,0.780272079436525,0.924847938973894,1.9735100379529555,2.9767955734520193,31.04733548976104,0.5899982452392543,-0.37763310723442345,-0.8484999656677239,-1.5543264947624884,-0.1426734365729594,-1.2014132302151062,-0.49558670112034164,1.089968194274899,5.263083925448325,-42.93500438188997,0.3529132645473817,7,0.5875005722045898,0.9850006103515625,2.1550002098083496,3.0450000762939453,-0.44499969482421875,2,0.02168256712030936,1.2784725776700436,17.709999084472656,1.627447753825901,17.53499984741211,-1.1860514631192807,17.639999389648438,0.02168256712030936 7657,2010-07-22,17.504999160766598,17.7450008392334,17.375,17.540000915527347,567200.0,0.012142184651418253,-1.5084796172372548,0.07292039196053265,36.78159239574053,35.66477551601321,0.5172851591819096,0.6642390232707207,1.6944527123487951,2.7539298083955437,31.45388705148992,0.4500007629394531,-0.3448692184332529,-0.5847508430480985,-1.3139577041880095,0.1444560180918124,-0.9493542736180558,-0.2201474124781413,0.788771715295411,31.51499178104922,-16.849147020175934,0.3646034305699563,7,0.37750148773193715,0.7750015258789098,1.945001125335697,2.8350009918212926,-0.3399982452392507,3,-0.031133967576270294,-1.0344836658050809,17.295000076293945,1.2784725776700436,17.709999084472656,1.627447753825901,17.53499984741211,-0.031133967576270294 7658,2010-07-23,17.704999923706055,17.84000015258789,17.325000762939453,17.40999984741211,323400.0,0.011425351186974853,-1.215059497196392,-8.42815105443674,43.85631934418944,37.214436622157734,0.23982141359483933,0.4229143634567194,1.4135599096922782,2.53890129254291,31.789132240782713,0.5149993896484375,-0.3143200866313265,-0.3447501182556145,-1.0657696293302052,0.3762693928189762,-0.7052598737929081,0.015759637281679062,0.5048693494096668,77.31085971835306,24.791334610558792,0.36050975553729514,7,0.17750072479248047,0.5750007629394531,1.6287503242492676,2.635000228881836,-0.8799991607666016,4,-0.04433774926827516,-1.5084796172372548,17.504999160766598,-1.0344836658050809,17.295000076293945,1.2784725776700436,17.709999084472656,-0.04433774926827516 7659,2010-07-26,18.13500022888184,18.15999984741211,17.729999542236328,17.78499984741211,293400.0,0.024286941938928663,1.150003576282097,1.1864416642420836,49.83107727143565,37.768057068371306,-0.23092346839402467,-0.03735431317841531,0.90841425596739,2.096779948304583,31.437692790257117,0.4549999237060547,-0.28801389644604214,0.10325021743774698,-0.5883410358690568,0.7948414707445508,-0.24254540921565493,0.4490458440911489,-0.8899993896484375,97.26779829193136,43.33367482034889,0.34579562665340186,7,-0.3024997711181676,0.14500045776366832,1.1237497329711879,2.204999923706051,-1.3250007629394531,0,-0.07747453371452984,-1.215059497196392,17.704999923706055,-1.5084796172372548,17.504999160766598,-1.0344836658050809,17.295000076293945,-0.07747453371452984 7660,2010-07-27,18.350000381469727,18.405000686645508,18.184999465942386,18.270000457763672,323000.0,0.011855536248931431,1.3157958138834138,0.22857096146614772,53.15458419224138,39.26542221289935,-0.5219789178882266,-0.2846704136473477,0.6364650239547558,1.8706262417284947,31.061471571152772,0.2700004577636683,-0.2855532760801509,0.3295003890991204,-0.3315272563579299,0.9905280345561707,-0.001013433629406535,0.6600142118276473,-1.0866995620727522,95.25859375770749,40.15088549851342,0.330513822728526,7,-0.5249996185302734,-0.06999969482421875,0.9087495803833008,1.989999771118164,-1.1849994659423793,1,-0.0880108848798189,1.150003576282097,18.13500022888184,-1.215059497196392,17.704999923706055,-1.5084796172372548,17.504999160766598,-0.0880108848798189 7661,2010-07-28,18.024999618530273,18.415000915527344,18.010000228881836,18.280000686645508,215400.0,-0.017711212871016957,-1.8421116033783513,-3.187516391292945,47.61214431141167,40.099168907816626,-0.24990925604608094,0.03130281209553942,0.8915065232836596,2.1794366176854325,30.475146007394926,0.4050006866455078,-0.2761120596287867,0.011249637603761187,-0.6465292625822165,0.6690285377897389,-0.31763981248922946,0.34013908769675183,-0.7160308044433563,64.2200695044744,9.935578321695324,0.32888945009298903,7,-0.19499874114990234,0.20000076293945312,1.2700004577636719,2.315000534057617,-0.6199989318847656,2,-0.05214982268799995,1.3157958138834138,18.350000381469727,1.150003576282097,18.13500022888184,-1.215059497196392,17.704999923706055,-0.05214982268799995 7662,2010-07-29,17.934999465942386,18.165000915527344,17.735000610351562,18.145000457763672,169000.0,-0.004993073758257638,2.439976196470669,0.8235298517509996,43.70369030779229,41.433839445458574,-0.21461552767188508,0.10212357421673701,0.9045458433933469,2.2549537350051096,30.04799526070695,0.43000030517578125,-0.3215223950990662,-0.0632504463195751,-0.7126415423046595,0.5861406496655093,-0.3879459943121155,0.2614451016729653,-0.5596687257690434,55.96317592751409,6.12112313655355,0.32469554799254186,7,-0.10499858856201527,0.06750106811523438,1.3787508010864222,2.4050006866455043,-0.30999946594238637,3,-0.060496187163708304,-1.8421116033783513,18.024999618530273,1.3157958138834138,18.350000381469727,1.150003576282097,18.13500022888184,-0.060496187163708304 7663,2010-07-30,18.170000076293945,18.225000381469727,17.704999923706055,17.71500015258789,346000.0,0.013102905901826833,-1.1894738532828455,-2.166656070335456,48.997139524944714,43.7706189913276,-0.40960348078730746,-0.14213321875729434,0.6071071293107266,2.0054122011560978,29.148649339297638,0.5200004577636719,-0.3302486987298998,0.1730001449584968,-0.4748908744182181,0.8208911643352117,-0.15094536472986064,0.49694565464685425,-0.7322891255993618,65.49288774866015,16.67713271251659,0.3239455096883577,7,-0.3399991989135742,-0.16749954223632457,1.0925002098083496,2.1700000762939453,-1.4200000762939453,4,-0.05531090569877328,2.439976196470669,17.934999465942386,-1.8421116033783513,18.024999618530273,1.3157958138834138,18.350000381469727,-0.05531090569877328 7664,2010-08-02,18.40999984741211,18.51499938964844,18.20499992370605,18.36000061035156,335400.0,0.013208572928477214,1.3846266707748183,0.10988845152609657,48.923949070243,44.8303035314655,-0.5726522646543515,-0.3712383141405553,0.33179988406262595,1.750363075069039,27.973005378873367,0.34499931335449574,-0.33188294178535216,0.39399995803832866,-0.27973793952576287,1.0677378556024202,0.05713100925628112,0.7308689068203762,-0.9136514988275586,87.0370850042264,42.091535992353855,0.3368689487820466,8,-0.5299997329711879,-0.40749931335448863,0.8137502670288086,1.9300003051757812,-1.6399993896484375,0,-0.08609446483485217,-1.1894738532828455,18.170000076293945,2.439976196470669,17.934999465942386,-1.8421116033783513,18.024999618530273,-0.08609446483485217 7665,2010-08-03,17.53499984741211,18.274999618530273,17.530000686645508,18.23500061035156,554600.0,-0.04752851750419751,-1.0985912466016914,-14.000228885327385,41.89189315847583,46.0835988418305,0.30722114200613504,0.48034641351423346,1.156728292266635,2.607467919979655,27.517438461711862,0.8799991607666016,-0.2861832714083832,-0.4505000114440918,-1.15421166604607,0.25321164315788636,-0.8023558387450827,-0.09864418414310094,0.9799995422363317,0.5075296801265611,-43.73036518252344,0.3518558273009893,8,0.38500022888183594,0.46750068664551137,1.5237503051757812,2.7775001525878906,-0.7749996185302734,1,-0.04134590178378139,1.3846266707748183,18.40999984741211,-1.1894738532828455,18.170000076293945,2.439976196470669,17.934999465942386,-0.04134590178378139 7666,2010-08-04,18.059999465942386,18.06999969482422,17.504999160766598,17.575000762939453,396200.0,0.029940098266254545,1.2376295960568946,-0.6928545348526797,49.11894337904109,47.45441561775278,-0.1093509144084912,-0.05453767929179776,0.594784735896976,2.0671249985525044,27.02136607406983,0.5650005340576207,-0.2044763316929341,0.07899961471558115,-0.6214262647632403,0.7794254941944025,-0.27121332502382955,0.42921255445499185,0.4549999237060547,54.950512812281374,10.205302861296317,0.35021293973941053,8,-0.13999938964844105,-0.1774988174438512,0.8925004005432093,2.2525005340576136,-1.2349987030029332,2,-0.04955695331568699,-1.0985912466016914,17.53499984741211,1.3846266707748183,18.40999984741211,-1.1894738532828455,18.170000076293945,-0.04955695331568699 7667,2010-08-05,17.864999771118164,17.985000610351562,17.75,17.905000686645508,306600.0,-0.010797325614098408,1.3499971389879646,-0.08247633504929563,52.65643979194355,48.43220677861435,0.15878286063179559,0.1210728301614914,0.756744033378709,2.2410208959198883,27.09927300302062,0.30999946594238637,-0.17302228238651196,-0.09975004196166992,-0.7948193559491479,0.595319272025808,-0.4472846989554107,0.24778461503207083,0.6095996093750031,35.64361670988111,-13.624537579960453,0.34753465699373903,8,0.14499950408935547,0.017500877380371094,1.0250000953674316,2.385000228881836,-0.8950004577636719,3,-0.025748619667844808,1.2376295960568946,18.059999465942386,-1.0985912466016914,17.53499984741211,1.3846266707748183,18.40999984741211,-0.025748619667844808 7668,2010-08-06,17.6299991607666,17.69499969482422,17.290000915527347,17.665000915527344,269400.0,-0.013154246479839427,7.526351717629977,0.8750238413122258,51.08819379537054,48.5718863923849,0.4269211107080224,0.3147150463056576,0.9569042302932402,2.4493451546291993,27.43322286652441,0.5749988555908168,-0.08040709561233328,-0.29825057983398295,-0.982512167099479,0.38601100743151306,-0.640381373466731,0.043880213798765055,0.805816210937504,27.754993367089263,-24.814227152314565,0.3421307936327477,8,0.2725009918212926,0.2525014877319336,1.2600007057189941,2.6200008392333984,-0.8449993133544922,4,-0.0002835598981607568,1.3499971389879646,17.864999771118164,1.2376295960568946,18.059999465942386,-1.0985912466016914,17.53499984741211,-0.0002835598981607568 7669,2010-08-09,17.875,17.885000228881836,17.655000686645508,17.75,184600.0,0.013896815138744634,2.172397463892031,-3.571249523186747,51.86021267683289,48.42806733511728,0.15774978177267585,0.04318120592465391,0.6598488099716775,2.177065411985879,27.43782349963878,0.2550010681152344,-0.00710255002158533,-0.03499975204467631,-0.7035413432059592,0.6335418391166066,-0.36927054762531597,0.29927104353596334,0.49206650433350063,59.39084820002193,4.804675691148894,0.33427079558064093,8,0.027500152587894178,0.007500648498535156,0.8749995231628418,2.234999656677246,-0.9200000762939453,0,-0.06293706293706292,7.526351717629977,17.6299991607666,1.3499971389879646,17.864999771118164,1.2376295960568946,18.059999465942386,-0.06293706293706292 7670,2010-08-10,17.524999618530273,17.739999771118164,17.260000228881836,17.68000030517578,228000.0,-0.019580440921383335,2.490910604179527,-1.2400054931640625,52.63157205583247,48.985781528941814,0.422888128394586,0.33473515941710374,0.9613585760976662,2.498273089795788,28.057435773434964,0.6149997711181641,0.02427936761218419,-0.33700008392333913,-0.9685431151399335,0.29454294729325525,-0.6527715995316363,-0.02122856831504194,0.7774429504748568,32.71599560132149,-26.94805318245389,0.31577151560829797,8,0.3625001907348633,0.3575010299682617,1.1974997520446777,2.5850000381469727,-0.7849998474121094,1,-0.04308126546081603,2.172397463892031,17.875,7.526351717629977,17.6299991607666,1.3499971389879646,17.864999771118164,-0.04308126546081603 7671,2010-08-11,17.079999923706055,17.270000457763672,17.004999160766598,17.170000076293945,380400.0,-0.025392279857951783,-1.2083286974489034,0.5806435734941242,45.385462244879406,49.17264507750705,0.8043261484557291,0.7293110267667338,1.3653980406719413,2.910721922176897,28.5530869336116,0.5200004577636754,-0.007881971809769794,-0.7262497901916518,-1.4270755866833902,-0.02542399369991344,-1.0766626884375192,-0.3758368919457844,1.1390472580892137,7.653127755190553,-53.27598247248544,0.3504128982458684,8,0.6799993515014648,0.682499885559082,1.5312495231628418,2.807499885559082,-0.36499977111816406,2,-0.018735345213911736,2.490910604179527,17.524999618530273,2.172397463892031,17.875,7.526351717629977,17.6299991607666,-0.018735345213911736 7672,2010-08-12,17.264999389648438,17.34000015258789,16.790000915527347,16.790000915527347,383400.0,0.01083135051339279,-1.315793700509183,-5.27775187555627,45.20696801099364,48.751514909290265,0.574731676314503,0.5010887388349019,1.1247857452211107,2.688328385732465,28.8262576810273,0.5499992370605433,-0.07045593700190977,-0.49750032424926616,-1.2195262172563872,0.2245255687578549,-0.8585132707528267,-0.13648737774570563,0.8326429900439649,43.37888328586714,-14.83866369878563,0.3610129465035606,8,0.3875007629394567,0.3900012969970703,1.3325004577636719,2.4025001525878906,-0.2699985504150355,3,-0.02548500679199528,-1.2083286974489034,17.079999923706055,2.490910604179527,17.524999618530273,2.172397463892031,17.875,-0.02548500679199528 7673,2010-08-13,16.780000686645508,17.184999465942386,16.780000686645508,17.184999465942386,344600.0,-0.028091440495139564,-1.0000000000000175,-0.8526317480203804,35.41443047684116,47.25045728780117,0.9407541089815368,0.9679840695629238,1.544004308382668,3.1281026851533795,28.71218113573696,0.4849987030029297,-0.10390533905711408,-0.9394990921020501,-1.7842469179396474,-0.09475126626445274,-1.3618730050208505,-0.5171251791832496,1.1607247173470867,0.0,-51.07709554908128,0.42237391291879917,8,0.7474994659423828,0.869999885559082,1.8174991607666016,2.8874988555908203,0.049999237060546875,4,0.011322921271403441,-1.315793700509183,17.264999389648438,-1.2083286974489034,17.079999923706055,2.490910604179527,17.524999618530273,0.011322921271403441 7674,2010-08-16,16.84000015258789,16.875,16.53499984741211,16.645000457763672,347200.0,0.0035756533663395818,1.5660447976046525,-0.4814821791876983,33.18485182789003,46.28300825106942,0.7092109531970792,0.8993578439429015,1.4485140938786287,3.0341850658371214,28.33771973209348,0.3400001525878906,-0.1176402519013493,-0.8447496414184563,-1.7743701483639143,0.08487086552700163,-1.309559894891187,-0.37993938794572557,0.9382237909761102,25.311230247860365,-19.3437034768329,0.46481025347272964,8,0.46249961853027344,0.6875,1.7574996948242188,2.8274993896484375,-0.03000068664550426,0,-0.003266051346640264,-1.0000000000000175,16.780000686645508,-1.315793700509183,17.264999389648438,-1.2083286974489034,17.079999923706055,-0.003266051346640264 7675,2010-08-17,17.510000228881836,17.579999923706055,16.924999237060547,17.014999389648438,555600.0,0.039786227447924594,1.0629935450539614,2.5384698149379865,44.674255561884884,45.78915404916317,0.039439205000761035,0.2251496482496549,0.7615214333269122,2.3365329266364725,27.150251160602824,0.7399997711181641,-0.15951329786220825,-0.1647496223449707,-1.0975239527745373,0.7680247080845959,-0.631136787559754,0.3016375428698126,-0.9750003814697266,93.301465099173,49.00961760117314,0.46638716521478263,8,-0.25,0.017499923706054688,0.8849997520446777,2.157499313354492,-0.9899997711181641,1,-0.03169619062941742,1.5660447976046525,16.84000015258789,-1.0000000000000175,16.780000686645508,-1.315793700509183,17.264999389648438,-0.03169619062941742 7676,2010-08-18,17.670000076293945,17.770000457763672,17.25,17.520000457763672,473600.0,0.009137626803008114,1.9714279486215334,0.3030290186226269,47.298680371063945,45.193847446843215,-0.20305303564606447,0.09980118921233583,0.5874885724951611,2.14913150579374,26.140311143981,0.5200004577636719,-0.22194524101426083,-0.02349977493286204,-0.939050134404944,0.8920505845392199,-0.48127495466890124,0.43427540480317717,-1.135000228881836,91.9028071215884,47.05955827468243,0.45777517973604037,8,-0.46000003814697266,-0.14500045776367188,0.6887497901916504,1.9974994659423828,-1.1399993896484375,2,-0.052631595990962565,1.0629935450539614,17.510000228881836,1.5660447976046525,16.84000015258789,-1.0000000000000175,16.780000686645508,-0.052631595990962565 7677,2010-08-19,16.959999084472653,17.655000686645508,16.959999084472653,17.575000762939453,384600.0,-0.04018115386280219,-1.2601616434787317,-4.100021616672836,38.754635868299324,43.82345212161308,0.4079764137603945,0.8083217344441884,1.2721766917345754,2.8251685481361797,25.227352446987783,0.7100009918212926,-0.2040637616144707,-0.7062507629394581,-1.6762473770227295,0.2637458511438133,-1.1912490699810938,-0.2212524558978224,-0.3755992126464811,34.41287668186339,-7.495364502432729,0.48499830704163643,8,0.25000095367431996,0.5650005340576207,1.398750782012943,2.7075004577636754,-0.4399986267089808,3,-0.014445692518289421,1.9714279486215334,17.670000076293945,1.0629935450539614,17.510000228881836,1.5660447976046525,16.84000015258789,-0.014445692518289421 7678,2010-08-20,16.920000076293945,16.985000610351562,16.709999084472653,16.979999542236328,251200.0,-0.0023584322133205493,6.857006621073097,0.0975598409616727,35.61775837862062,42.01873497736727,0.3762359257748109,0.8289983141681354,1.2783002691177856,2.828630312241284,24.723265305673397,0.2750015258789098,-0.2666863237475283,-0.7069997787475586,-1.7323438507331552,0.31834429323803803,-1.2196718147403587,-0.1943277427547585,-0.2881761810302734,31.17409219516414,-4.818049182870755,0.5126720359927991,8,0.2325000762939453,0.6049995422363281,1.4499998092651367,2.732499122619629,-0.125,4,0.004432669184472271,-1.2601616434787317,16.959999084472653,1.9714279486215334,17.670000076293945,1.0629935450539614,17.510000228881836,0.004432669184472271 7679,2010-08-23,16.729999542236328,17.174999237060547,16.704999923706055,16.975000381469727,153400.0,-0.011229345933858492,-2.186435198655158,4.083383666592491,41.045600706758776,40.7314048274702,0.4321867483358375,0.957430728202965,1.4281340831272935,2.9814960231231,25.08483209457796,0.4699993133544922,-0.34621620495371275,-0.8267502784729004,-1.8970835810294737,0.24358302408367294,-1.3619169297511853,-0.2915836271946155,-0.05264858447265652,2.3473808444983315,-36.558076933753355,0.5351666512782866,8,0.4225006103515625,0.7950000762939453,1.5287508964538574,2.695000648498535,0.38500022888183594,0,0.005977309277102272,6.857006621073097,16.920000076293945,-1.2601616434787317,16.959999084472653,1.9714279486215334,17.670000076293945,0.005977309277102272 7680,2010-08-24,16.735000610351562,16.84000015258789,16.375,16.540000915527347,396200.0,0.0002989281680856326,1.2963039710647275,-0.79591439537254,33.33334932786957,39.39228117002465,0.33898776003062636,0.8698309915996703,1.3807456096369037,2.9370163191496346,26.335206699211245,0.4650001525878906,-0.4071742873144224,-0.7409992218017578,-1.803001070120974,0.32100262651745837,-1.2720001459613641,-0.2099982976421515,1.0349998474121094,25.806486897407922,-10.612114686696131,0.5310009241596079,8,0.33749961853027344,0.7099990844726562,1.4062495231628418,2.5724992752075195,0.4200000762939453,1,0.004481556788497043,-2.186435198655158,16.729999542236328,6.857006621073097,16.920000076293945,-1.2601616434787317,16.959999084472653,0.004481556788497043 7681,2010-08-25,17.084999084472653,17.135000228881836,16.655000686645508,16.700000762939453,275400.0,0.0209141596268958,-1.0210571965498965,1.9743534567080268,40.556890494612965,38.8756058904268,-0.011428877088249578,0.46989080045611686,0.9830097156090041,2.548135765120101,27.044414954779185,0.4799995422363281,-0.48967273167708214,-0.34400072097778533,-1.3867277546182635,0.6987263126626928,-0.8653642377980262,0.1773627958424555,0.6571013641357446,55.46864871872407,18.169128497165033,0.5213635168202396,8,-0.01249885559081676,0.36000061035156605,1.0087513923645055,2.1750011444091832,-0.024999618530266332,2,-0.033069865787845876,1.2963039710647275,16.735000610351562,-2.186435198655158,16.729999542236328,6.857006621073097,16.920000076293945,-0.033069865787845876 7682,2010-08-26,16.850000381469727,17.15999984741211,16.809999465942386,17.100000381469727,185400.0,-0.013754680456289914,-1.121202663337519,-0.6493534803071648,40.55690922492318,39.446992417991474,0.17713962720275944,0.6529114462024452,1.1696186929155985,2.7410541282996377,27.225893210666573,0.350000381469723,-0.5630490118143072,-0.5247494697570794,-1.5695281612701457,0.520029221755987,-1.0471388155136125,-0.002360124000546193,0.8647580581665011,59.37510430822783,20.006219103213247,0.5223893457565327,8,0.22249984741210938,0.5949993133544922,1.231250286102295,2.3975000381469727,-0.1100006103515625,3,-0.018991079381584397,-1.0210571965498965,17.084999084472653,1.2963039710647275,16.735000610351562,-2.186435198655158,16.729999542236328,-0.018991079381584397 7683,2010-08-27,17.165000915527347,17.190000534057614,16.600000381469727,16.969999313354492,678800.0,0.018694393289393263,3.81631127823072,-0.7800064086914205,41.54762380518148,40.37618930435719,-0.08661377930105019,0.27274206674116996,0.8135655273978379,2.3839407134147095,27.705199670048852,0.5900001525878871,-0.5580631457371297,-0.15949897766112997,-1.137788835959988,0.818790880637728,-0.648643906810559,0.329645951488299,0.5229623553161566,96.93256415357158,57.613805515268965,0.4891449291494291,8,-0.09250068664551137,0.27999877929687145,0.9162497520446742,2.082499504089352,-0.06000137329101918,4,-0.03757648839856531,-1.121202663337519,16.850000381469727,-1.0210571965498965,17.084999084472653,1.2963039710647275,16.735000610351562,-0.03757648839856531 7684,2010-08-30,16.825000762939453,17.129999160766598,16.825000762939453,17.065000534057614,170400.0,-0.01980775615807462,-1.541655739138007,-1.2307579447753343,41.64678515908619,40.03980370404622,0.2805363521529465,0.5142769254260671,1.110294831945744,2.680541058128668,29.026102456386237,0.3400001525878942,-0.575421297950836,-0.4202491760253899,-1.2776099485986663,0.43711159654788645,-0.8489295623120263,0.008431210261246491,0.8367032424871823,55.214781357142265,14.438670761347716,0.4286803862866376,8,0.2474994659423828,0.6199989318847656,1.2562499046325684,2.422499656677246,0.42000007629394887,0,-0.0017831016514180398,3.81631127823072,17.165000915527347,-1.121202663337519,16.850000381469727,-1.0210571965498965,17.084999084472653,-0.0017831016514180398 7685,2010-08-31,16.809999465942386,17.020000457763672,16.655000686645508,16.774999618530273,225600.0,-0.0008916075076864649,-1.6545658838380335,-0.14583283662750346,46.40956677803022,39.94101330482026,0.20763541962309162,0.4976951933516496,1.0809588133708274,2.651135686594859,29.258451028188716,0.36499977111816406,-0.49942630332008164,-0.39900045394897177,-1.266031356732757,0.4680304488348135,-0.8325159053408662,0.034514997442922635,0.8259704593757178,35.59305595965556,-8.98570481564272,0.4335154513918929,8,0.20500087738036754,0.6350002288818324,1.2462511062622035,2.437500953674313,0.5699996948242116,1,0.018143980658281267,-1.541655739138007,16.825000762939453,3.81631127823072,17.165000915527347,-1.121202663337519,16.850000381469727,0.018143980658281267 7686,2010-09-01,17.165000915527347,17.319999694824222,16.969999313354492,17.049999237060547,324400.0,0.021118468819954828,-1.5454431960050197,3.2857765667572614,48.72775488096791,41.049137639561216,-0.2531554438450492,0.07610681691726384,0.6928905369485001,2.2517443383571596,29.20955503053941,0.5100002288818359,-0.40485585609653185,0.0007509231567404129,-0.7681802352235785,0.7696820815370593,-0.38371465603341903,0.38521650234689986,0.44574961128439483,78.47237123397638,32.34799366773491,0.3844655791901596,9,-0.3175010681152379,0.27999877929687145,0.8874998092651332,2.082499504089352,0.3899993896484304,2,-0.0005825941362340714,-1.6545658838380335,16.809999465942386,-1.541655739138007,16.825000762939453,3.81631127823072,17.165000915527347,-0.0005825941362340714 7687,2010-09-02,17.405000686645508,17.475000381469727,17.059999465942386,17.270000457763672,423800.0,0.013981925914204885,2.018192663286583,1.1738979002885497,58.480322484138235,43.589422540174276,-0.47315026831077844,-0.2109367413731995,0.4243488596422438,1.969816499148493,29.034443058901115,0.4150009155273402,-0.4148375056719722,0.2637506484985366,-0.4418349666656951,0.9693362636627683,-0.08904215908357926,0.6165434560806524,0.18103482963000062,92.00003487723214,38.38717169077427,0.35279280758211495,9,-0.48000049591064453,0.03999900817871094,0.622499942779541,1.7674999237060547,0.2199993133544922,3,-0.019821959614620077,-1.5454431960050197,17.165000915527347,-1.6545658838380335,16.809999465942386,-1.541655739138007,16.825000762939453,-0.019821959614620077 7688,2010-09-03,17.625,17.665000915527344,17.379999160766598,17.565000534057614,270400.0,0.012640006014092986,3.071415920764073,0.44443973494965827,60.20805719365364,45.71858437205148,-0.6510985302998762,-0.45463937976295554,0.1801934477438749,1.7004398163050212,27.98159839372917,0.28500175476074574,-0.4506424196810279,0.4839999198913567,-0.2208598433467941,1.1888596831295075,0.13157003827227953,0.8364298015104339,-1.25,96.03951421163256,37.241968320417115,0.35242988161907596,9,-0.6049995422363281,-0.18000030517578125,0.29125070571899414,1.5475006103515625,0.07999992370605469,4,-0.05021277894365028,2.018192663286583,17.405000686645508,-1.5454431960050197,17.165000915527347,-1.6545658838380335,16.809999465942386,-0.05021277894365028 7689,2010-09-07,16.75,17.594999313354492,16.690000534057614,17.594999313354492,444400.0,-0.049645390070921946,1.14201068567547,-14.083447245445331,40.61728377619128,46.52791042186501,0.25371805368147804,0.3496855939425565,1.0206940514293628,2.517279633768311,27.802843814143518,0.9349994659423864,-0.3973211585606329,-0.33475008010864116,-0.9689961784427261,0.2994960182254438,-0.6518731292756854,-0.0176270309415969,-0.349199981689452,9.405870477837935,-43.167136083453784,0.3171230491670428,9,0.38250064849853516,0.6949996948242188,1.1662507057189941,2.4225006103515625,1.2700004577636719,1,0.021194002521571775,3.071415920764073,17.625,2.018192663286583,17.405000686645508,-1.5454431960050197,17.165000915527347,0.021194002521571775 7690,2010-09-08,16.770000457763672,16.920000076293945,16.700000762939453,16.745000839233402,334200.0,0.0011940571799207156,-2.8260826298243575,-0.02958537141412102,38.49105863655363,46.29837354874731,0.26731551366536266,0.2848255010760248,0.9631362703724626,2.4433551515852976,27.04104230498921,0.2199993133544922,-0.32090319808736467,-0.2769996643066399,-0.8904489321433999,0.3364496035301201,-0.5837242982250217,0.02972496961174187,-0.3439164215087871,8.205117169848197,-37.76565265498567,0.3067246339183807,9,0.3625001907348633,0.5549993515014648,1.1712498664855993,2.3249998092651367,1.3249988555908168,2,0.02832441076349701,1.14201068567547,16.75,3.071415920764073,17.625,2.018192663286583,17.405000686645508,0.02832441076349701 7691,2010-09-09,16.760000228881836,17.045000076293945,16.665000915527347,16.950000762939453,216600.0,-0.0005963165538976911,-1.0000000000000187,-7.60013733119815,46.88475399072475,47.00146741161415,0.2529688927322944,0.28419371502421953,0.94806738855155,2.398905610656808,25.80680025110308,0.379999160766598,-0.2697860654451105,-0.2709999084472656,-0.897381326055406,0.35538150916087474,-0.5841906172513376,0.042190800356806335,-0.30913785504150226,9.499931335448897,-36.36586798657117,0.31319070880407046,9,0.3725004196166992,0.46249961853027344,1.2012500762939453,2.117500305175785,1.239999771118164,3,0.03699277586024996,-2.8260826298243575,16.770000457763672,1.14201068567547,16.75,3.071415920764073,17.625,0.03699277586024996 7692,2010-09-10,16.825000762939453,16.879999160766598,16.684999465942386,16.809999465942386,357800.0,0.0038783134349607007,2.1200427252613743,-0.07895397279524306,48.531696454103084,47.77747548371655,0.2056785274984847,0.19451218187609953,0.8554959296520757,2.2704187244924015,24.244250078600444,0.19499969482421164,-0.18120188501806567,-0.1839994430541978,-0.8066728193126664,0.43867393320427084,-0.4953361311834321,0.12733724507503652,-0.34985561826538003,15.999984741210637,-30.413722056058845,0.31133668812923465,9,0.33500003814697266,0.3549995422363281,1.076249599456787,1.8399991989135742,1.1599998474121094,4,0.04338778657557629,-1.0000000000000187,16.760000228881836,-2.8260826298243575,16.770000457763672,1.14201068567547,16.75,0.04338778657557629 7693,2010-09-13,16.969999313354492,17.194999694824222,16.84000015258789,16.934999465942386,278800.0,0.008618041238632745,-2.1555728866434145,2.3331214240308307,53.76175126862581,49.12358282922095,0.03364858792625114,0.06796213913276006,0.6856548304235588,2.0641283490723445,22.3330431938638,0.3699989318847692,-0.14619068738178953,-0.048500823974610086,-0.6621963510867275,0.5651947031375073,-0.35534858753067056,0.2583469395814504,-0.4710570532633547,32.79558314721245,-18.399406810869188,0.3068477635560588,9,0.1900014877319336,0.16000080108642578,0.9762506484985352,1.6950006484985352,0.7900009155273438,0,0.03859756706825901,2.1200427252613743,16.825000762939453,-1.0000000000000187,16.760000228881836,-2.8260826298243575,16.770000457763672,0.03859756706825901 7694,2010-09-14,16.78499984741211,16.979999542236328,16.745000839233402,16.969999313354492,372800.0,-0.010901560013429012,1.2926711264525748,-5.285722070845223,50.74182867815605,49.604945262568265,0.23733558599696636,0.26206611608709807,0.8484690630611844,2.1985125145961817,20.086218470615883,0.23499870300292613,-0.09635327576603459,-0.23075027465820241,-0.848294535019221,0.3867939857028162,-0.53952240483871,0.07802185552230512,-0.2627364142122488,22.64136005067014,-30.452921083979827,0.30877213018050914,9,0.3800010681152344,0.3450002670288086,1.1075005531311035,1.880000114440918,1.1550006866455043,1,0.054810848058231665,-2.1555728866434145,16.969999313354492,2.1200427252613743,16.825000762939453,-1.0000000000000187,16.760000228881836,0.054810848058231665 7695,2010-09-15,16.954999923706055,17.0,16.610000610351562,16.71500015258789,281000.0,0.010128095194481324,1.3636332109932665,-1.297299805140577,47.96239594039751,49.51990538028266,0.10065143022123735,0.05096807161920225,0.6540944042025316,1.9808467425230774,19.68001868219552,0.3899993896484375,-0.06915369984388064,-0.03300018310546804,-0.6052479194333387,0.5392475532224026,-0.31912405126940513,0.25312368505846905,-0.409881740859646,58.97433389412695,5.925088577367724,0.2861238681639354,9,0.18250083923339844,0.11750030517578125,0.9375004768371582,1.7100000381469727,1.139999389648434,2,0.06281336118253589,1.2926711264525748,16.78499984741211,-2.1555728866434145,16.969999313354492,2.1200427252613743,16.825000762939453,0.06281336118253589 7696,2010-09-16,16.739999771118164,16.889999389648438,16.649999618530273,16.889999389648438,374200.0,-0.012680634240952338,2.2000050862759557,-0.6249990065883063,48.2649756858328,48.384866847137616,0.27829046637991084,0.2031375339853838,0.8415579400273536,2.1513968799518324,19.682502823548177,0.30500030517578125,-0.021100470142773275,-0.2015003204345689,-0.6846055547975531,0.28160491392841536,-0.4430529376160628,0.04005229674692501,-0.1724839336181354,22.22211354121822,-28.786570695579996,0.24155261718149226,9,0.39750099182128906,0.3325004577636719,1.1450004577636719,1.9250001907348633,1.3099994659423828,3,0.08094382083410356,1.3636332109932665,16.954999923706055,1.2926711264525748,16.78499984741211,-2.1555728866434145,16.969999313354492,0.08094382083410356 7697,2010-09-17,16.71500015258789,16.84000015258789,16.594999313354492,16.78499984741211,506800.0,-0.0014934061452859249,1.7222269317170347,0.4666658189540073,42.18748965197516,46.3825815647289,0.218050860300405,0.22012738976233237,0.8368731522984767,2.1348626081828996,19.287645758791008,0.24500083923339844,0.0029522592565633943,-0.21424999237060405,-0.7076942688082539,0.27919428406704583,-0.460972130589429,0.03247214584822089,-0.12553461352731432,20.00012715649456,-24.158529977405674,0.24672213821882558,9,0.37999916076660156,0.3575000762939453,1.0462493896484375,1.8299989700317383,1.2950000762939453,4,0.07687704670545048,2.2000050862759557,16.739999771118164,1.3636332109932665,16.954999923706055,1.2926711264525748,16.78499984741211,0.07687704670545048 7698,2010-09-20,16.995000839233402,17.030000686645508,16.620000839233402,16.709999084472653,551200.0,0.01675146180612863,1.3098488633860204,-4.071471389645878,53.0141840373949,47.76001492708485,-0.1796000298761662,-0.05688273847283298,0.5243492146370379,1.811820144812895,18.352494969386772,0.4099998474121058,-0.003244682653186004,0.06200065612793182,-0.4322868780405891,0.5562881902964527,-0.18514311095632863,0.30914442321219227,-0.4000015258789098,91.95408346706738,47.16180029082739,0.24714376708425997,9,-0.10000133514404652,0.07749938964843395,0.6587495803832972,1.4149999618530238,1.0249996185302699,0,0.058252410840293756,1.7222269317170347,16.71500015258789,2.2000050862759557,16.739999771118164,1.3636332109932665,16.954999923706055,0.058252410840293756 7699,2010-09-21,16.829999923706055,17.045000076293945,16.819999694824222,16.950000762939453,188200.0,-0.009708791255039984,-2.2142613860847704,-0.4210529838110494,50.3367079047687,49.07619817910875,-0.0022995557319980264,0.12226254593910824,0.6581075726992651,1.9249581465856558,17.794318483057555,0.225000381469723,-0.080192829456319,-0.10800027847290039,-0.5956197547886788,0.379619197842878,-0.3518100166307896,0.1358094596849888,-0.2350006103515625,52.222269317170344,6.007489486770567,0.24380973815788878,9,0.06499958038330078,0.24250030517578125,0.7587504386901855,1.5750007629394531,1.0249996185302734,1,0.055258485406516344,1.3098488633860204,16.995000839233402,1.7222269317170347,16.71500015258789,2.2000050862759557,16.739999771118164,0.055258485406516344 7700,2010-09-22,16.809999465942386,16.934999465942386,16.709999084472653,16.815000534057614,193800.0,-0.0011883813341850846,-1.195106066244876,0.041675276166196845,43.26373019452058,48.673862201752726,0.02678854494934413,0.15617710063121493,0.6380905943516559,1.898999394904635,16.82830120354259,0.22500038146973367,-0.19218559166378668,-0.13175067901611115,-0.6139200514787397,0.35041869344651744,-0.37283536524742544,0.10933400721520314,-0.19360012054443843,47.777730682830445,5.410199524012548,0.24108468623131407,9,0.0850000381469691,0.2625007629394496,0.605000495910641,1.4725008010864222,1.1800003051757777,2,0.06722195740723524,-2.2142613860847704,16.829999923706055,1.3098488633860204,16.995000839233402,1.7222269317170347,16.71500015258789,0.06722195740723524 7701,2010-09-23,16.520000457763672,16.805000305175778,16.5,16.670000076293945,173400.0,-0.01725157747721895,-2.210520503940132,29.993516399737505,33.51954553236352,47.00584543267056,0.3119704325420294,0.4233846784595663,0.8932263063964712,2.1341002201019528,16.624002495092817,0.30999946594238637,-0.1543135507803406,-0.3934997558593736,-0.9056070760955635,0.1186075643768163,-0.6495534159774685,-0.13744609574127864,1.1450004577636719,3.669808250244105,-31.080327024693563,0.2560536601180943,9,0.3274993896484375,0.5524997711181641,0.8737497329711914,1.5299997329711914,1.3249988555908203,3,0.09533891113487458,-1.195106066244876,16.809999465942386,-2.2142613860847704,16.829999923706055,1.3098488633860204,16.995000839233402,0.09533891113487458 7702,2010-09-24,16.530000686645508,16.725000381469727,16.5,16.725000381469727,385800.0,0.0006053407145723,1.307699831761806,1.300001271568989,27.878805159936036,44.129962531705026,0.28577622666450964,0.40915949517243533,0.8495332747697759,2.0740516325440055,16.46369293240652,0.22500038146972656,-0.10765575685093864,-0.3674995422363274,-0.9072120833877655,0.17221299891511066,-0.6373558128120465,-0.09764327166060838,1.1117002105712892,5.504712375366158,-20.604886208949598,0.26985627057571837,9,0.24249935150146484,0.48999977111816406,0.8374991416931152,1.3949995040893555,1.4049987792968786,4,0.09195393147460895,-2.210520503940132,16.520000457763672,-1.195106066244876,16.809999465942386,-2.2142613860847704,16.829999923706055,0.09195393147460895 7703,2010-09-27,16.520000457763672,16.579999923706055,16.430000305175778,16.565000534057614,277600.0,-0.0006049744988767536,3.000050863406417,0.23076998317616237,42.85715978125921,43.25388820982761,0.2517002691790182,0.3882669454307468,0.8411487853180653,2.035113794391144,16.030548718333343,0.149999618530277,-0.10314001438072751,-0.3452497482299819,-0.8946559173989357,0.2041564209389719,-0.6199528328144588,-0.07054666364550499,1.098866421508788,14.634176598839957,-13.027011304339084,0.2747030845844774,9,0.2174997329711914,0.5,0.8474993705749512,1.4049997329711914,1.9799995422363281,0,0.09019368824641472,1.307699831761806,16.530000686645508,-2.210520503940132,16.520000457763672,-1.195106066244876,16.809999465942386,0.09019368824641472 7704,2010-09-28,16.795000076293945,16.815000534057614,16.370000839233402,16.510000228881836,961200.0,0.016646465551460432,1.738453231921328,-6.333319204849396,50.67023114204686,43.554758787788636,-0.0242855213031703,0.11689792801473686,0.553965881940325,1.7187450954665238,15.330690471160215,0.44499969482421164,-0.10356874485986367,-0.06875009536743093,-0.6187824331576266,0.48128224242276474,-0.343766264262527,0.20626607352766513,0.776312140014646,75.22128673764884,43.23604204959719,0.27501616889509706,9,-0.08749961853027344,0.22250080108642578,0.5437498092651367,1.130000114440918,2.2199993133544957,1,0.07293839689818205,3.000050863406417,16.520000457763672,1.307699831761806,16.530000686645508,-2.210520503940132,16.520000457763672,0.07293839689818205 7705,2010-09-29,17.114999771118164,17.129999160766598,16.739999771118164,16.75,554800.0,0.01905327141235902,-1.025969650881077,1.280701636974475,58.16091187958528,44.65430725376113,-0.35671482822917255,-0.18875804875085578,0.21960852214257542,1.363607248222383,14.043699437682122,0.38999938964843395,-0.12873814681778128,0.23599958419799805,-0.3245696628461019,0.796568831242098,-0.04428503932405192,0.516284207720048,0.38423376256591624,98.02639174015876,60.58630713222533,0.2802846235220507,9,-0.36499977111816406,-0.09749889373779297,0.22375011444091797,0.8100004196166992,2.5050010681152344,2,0.04323691387755235,1.738453231921328,16.795000076293945,3.000050863406417,16.520000457763672,1.307699831761806,16.530000686645508,0.04323691387755235 7706,2010-09-30,17.155000686645508,17.290000915527347,16.954999923706055,17.194999694824222,373000.0,0.0023371846954298725,1.913033743272433,-0.1095863924960252,57.67441819202832,46.375077091544824,-0.37063315791631624,-0.24195155162063742,0.1787974371076544,1.2786040837178732,13.523418585627214,0.3350009918212926,-0.12760231216775964,0.2765005111694343,-0.2830114551822511,0.8360124775211197,-0.003255472006408411,0.556256494345277,0.27647888537153165,85.3260632949441,43.3078609603074,0.27975598317584327,9,-0.32499980926513317,-0.13749980926513672,0.10374927520751953,0.6899995803833008,2.489999771118164,3,0.048673800702478065,-1.025969650881077,17.114999771118164,1.738453231921328,16.795000076293945,3.000050863406417,16.520000457763672,0.048673800702478065 7707,2010-10-01,17.059999465942386,17.295000076293945,16.889999389648438,17.295000076293945,227600.0,-0.005537815033553217,2.4468054022466075,5.87516093653079,52.142858440371896,46.27826313632005,-0.24758331639122844,-0.18353197394448628,0.26509792796214526,1.328232456827397,13.270534694045471,0.4050006866455078,-0.13017672101952016,0.1987493515014691,-0.3115225480300623,0.7090212510330005,-0.056386598264296595,0.4538853012672348,0.30779138210763435,74.59450765620711,30.11220346425616,0.2551359497657665,10,-0.2274990081787145,-0.04249858856201527,0.19875049591064098,0.7850008010864222,2.4300003051757777,4,0.04601406049157464,1.913033743272433,17.155000686645508,-1.025969650881077,17.114999771118164,1.738453231921328,16.795000076293945,0.04601406049157464 7708,2010-10-04,16.739999771118164,17.03499984741211,16.674999237060547,16.979999542236328,382800.0,-0.01875730977970147,1.0571441027569333,1.021272969287724,48.99328801785312,46.1289942599961,0.03625289906549156,0.07037434233743767,0.5660514695090413,1.5942308562787986,13.48416547108952,0.3850002288818395,-0.1256570419331169,-0.0770003318786614,-0.4409029192497371,0.2869022554924143,-0.25895162556420104,0.10495096180687824,0.5679236764028595,39.999917519990866,-6.945830815397592,0.18195129368553825,10,0.09250068664550781,0.27750110626220703,0.5187501907348633,1.1050004959106445,2.590000152587887,0,0.07138588477677144,2.4468054022466075,17.059999465942386,1.913033743272433,17.155000686645508,-1.025969650881077,17.114999771118164,0.07138588477677144 7709,2010-10-05,17.104999542236328,17.114999771118164,16.84000015258789,16.934999465942386,482400.0,0.021804048752013916,1.8947246900567183,-0.7083343267450122,53.086409093727646,47.22040302657466,-0.3192035559627442,-0.2810770781859162,0.171991868011375,1.1780015621705786,12.510640066409229,0.375,-0.0877847591836769,0.27024946212768697,-0.11395788914155247,0.6544568133969264,0.07814578649306725,0.4623531377623067,0.1900005340576172,69.35479405277196,22.942033281709946,0.19210367563461897,10,-0.27249908447265625,-0.08749866485595703,0.15375041961669922,0.7400007247924805,2.505001068115231,1,0.08155512979226232,1.0571441027569333,16.739999771118164,2.4468054022466075,17.059999465942386,1.913033743272433,17.155000686645508,0.08155512979226232 7710,2010-10-06,17.245000839233402,17.264999389648438,16.96500015258789,17.110000610351562,319200.0,0.008184817348365181,2.4286150257768475,0.7941186370317556,60.72187575929378,50.24288416290024,-0.4369620372674312,-0.4044018333736865,-0.0029727407686941376,0.9956071727901765,11.517710919911906,0.2999992370605469,-0.1048875746886253,0.38650074005127166,-0.0375162718475508,0.8105177519500941,0.1744922341018622,0.5985092460006811,-0.875,91.9356178416847,40.708804170924815,0.21200850594941084,10,-0.4125003814697301,-0.2274999618530309,0.013749122619625354,0.5999994277954066,2.1899986267089844,2,0.1026383568731517,1.8947246900567183,17.104999542236328,1.0571441027569333,16.739999771118164,2.4468054022466075,17.059999465942386,0.1026383568731517 7711,2010-10-07,17.379999160766598,17.5,17.225000381469727,17.344999313354492,310200.0,0.007828258333630655,-1.0000138717418747,0.25925768942762195,63.48881242305799,54.19955163658045,-0.488512936961353,-0.5170808193927208,-0.16160920059020256,0.8145785973002013,10.955200655432096,0.27499961853027344,-0.09672831257254799,0.49049911499023224,0.009919719433366225,0.9710785105470983,0.25020941721179923,0.7307888127686653,-0.9920983505248948,85.45445718064035,29.02693804498815,0.24028969777843368,10,-0.4449987411498988,-0.3624982833862269,-0.14999914169311168,0.4650011062622106,1.730001449584961,3,0.12888387725146466,2.4286150257768475,17.245000839233402,1.8947246900567183,17.104999542236328,1.0571441027569333,16.739999771118164,0.12888387725146466 7712,2010-10-08,17.555000305175778,17.604999542236328,17.350000381469727,17.430000305175778,266400.0,0.010069111211709725,1.266674578684951,3.571444141689736,61.86438280769486,56.31146530618441,-0.5619193618506095,-0.6688820460529463,-0.35580090408684484,0.5918620922917768,10.445527868324024,0.25499916076660156,-0.05705038268860463,0.6290002822875955,0.06534135042009126,1.1926592141550998,0.34717081635384517,0.9108297482213459,-1.1226155273437435,94.62373971467677,40.92660837030449,0.28182946593375163,10,-0.5675001144409144,-0.5374994277954066,-0.40875053405761363,0.2899999618530309,1.610000610351566,4,0.1190544070780617,-1.0000138717418747,17.379999160766598,2.4286150257768475,17.245000839233402,1.8947246900567183,17.104999542236328,0.1190544070780617 7713,2010-10-11,17.625,17.665000915527344,17.5,17.514999389648438,184400.0,0.003987450504548518,-1.35716621253406,0.8800048828125,67.5496605089797,58.186957458065834,-0.5125960863362415,-0.7244369686678809,-0.4521493543200492,0.48069604725209203,10.678172996830329,0.16500091552734375,0.044900626407148536,0.6662499427795403,0.021539833306896128,1.3109600522521845,0.34389488804321644,0.9886049975158642,-1.1222583363037089,95.15140866236031,39.562990361975324,0.32235505473632275,10,-0.4549999237060547,-0.6074991226196289,-0.440000057220459,0.16499996185302734,1.1499996185302734,0,0.10581558985067607,1.266674578684951,17.555000305175778,-1.0000138717418747,17.379999160766598,2.4286150257768475,17.245000839233402,0.10581558985067607 7714,2010-10-12,17.704999923706055,17.770000457763672,17.510000228881836,17.530000686645508,397400.0,0.004539002763464195,-1.4186050637852416,1.5908933277847135,69.24731535640736,59.41878006660163,-0.5028139412891619,-0.771535886735542,-0.5658487752751995,0.3722709245186948,10.833103700480958,0.26000022888183594,0.17031529372690457,0.7002498626708977,-0.019212299864342697,1.4197120252061382,0.3405187814032793,1.0599809439385162,-1.10927751986328,91.92540255703089,33.888754704046086,0.35973108126761993,10,-0.4825000762939453,-0.6349992752075195,-0.4724998474121094,-0.13749980926513672,1.139999389648434,1,0.09178198288632622,-1.35716621253406,17.625,1.266674578684951,17.555000305175778,-1.0000138717418747,17.379999160766598,0.09178198288632622 7715,2010-10-13,18.020000457763672,18.1299991607666,17.719999313354492,17.770000457763672,403000.0,0.01779161453911371,-1.3428409499623983,1.4285776566757493,81.91486253305392,62.11216277116003,-0.7553756767680113,-1.0568432161598054,-0.8833751025242407,0.0284722546907048,11.010085435471614,0.4249992370605469,0.2605559684040557,0.9620003700256348,0.11219921052319393,1.8118015295280756,0.5370997902744143,1.3869009497768552,-1.3068502485288072,87.8454307873883,21.9844566996439,0.42490057975121953,10,-0.6175012588500977,-0.7700004577636719,-0.7312502861022949,-0.4525003433227539,1.2099990844726562,2,0.08823530034389404,-1.4186050637852416,17.704999923706055,-1.35716621253406,17.625,1.266674578684951,17.555000305175778,0.08823530034389404 7716,2010-10-14,18.09499931335449,18.104999542236328,17.950000762939453,18.045000076293945,445400.0,0.004161978561909807,3.428555858310627,0.1999969482421733,82.40161559870977,65.47424689986424,-0.7632804706062686,-1.080522983039323,-0.9770052307151929,-0.07118919916553423,11.196631483337216,0.154998779296875,0.32505231486415553,0.9692492485046351,0.016390772751268656,1.9221077242580016,0.4928200106279519,1.4456784863813184,-1.211827229935814,95.51283305293589,21.107690049558002,0.47642923787668323,10,-0.6925001144409144,-0.8449993133544886,-0.8662490844726527,-0.5274991989135707,1.0850009918212926,3,0.07405361721118986,-1.3428409499623983,18.020000457763672,-1.4186050637852416,17.704999923706055,-1.35716621253406,17.625,0.07405361721118986 7717,2010-10-15,18.0,18.28499984741211,17.985000610351562,18.18000030517578,295000.0,-0.005250031332379113,-1.857148047229791,-3.6000610360878427,79.59999084472665,68.87499165840573,-0.5821376988579026,-0.9321083749851766,-0.8958388419865919,0.0017776593939267116,11.408596652511351,0.2999992370605469,0.34871989203639586,0.809999942779541,-0.1979419711343482,1.8179418566934302,0.3060289858225964,1.3139708997364856,-0.9672086672995732,63.69427989678448,-17.516712035846666,0.5039709569569438,10,-0.4375,-0.6724996566772461,-0.8224997520446777,-0.43249988555908203,1.114999771118164,4,0.06166670057508661,3.428555858310627,18.09499931335449,-1.3428409499623983,18.020000457763672,-1.4186050637852416,17.704999923706055,0.06166670057508661 7718,2010-10-18,17.985000610351562,18.07999992370605,17.885000228881836,17.959999084472656,315400.0,-0.0008332994249131698,-1.2285776566757087,-0.13889713050481076,76.56251463507061,71.48344782966606,-0.41567545749999013,-0.8844858973341516,-0.8875559449874331,-0.004767928595299509,11.999097599806719,0.1949996948242152,0.37459936178458975,0.7455005645751953,-0.31783519868547216,1.8088363278358628,0.21383268294486157,1.277168446205529,-0.7769000855914996,61.290401970845856,-19.82405031633531,0.5316678816303329,10,-0.3600006103515625,-0.6575002670288086,-0.815000057220459,-0.5375003814697266,0.9699993133544886,0,0.0656102454896006,-1.857148047229791,18.0,3.428555858310627,18.09499931335449,-1.3428409499623983,18.020000457763672,0.0656102454896006 7719,2010-10-19,17.760000228881836,17.924999237060547,17.68000030517578,17.844999313354492,293000.0,-0.012510446140336695,1.0,-3.3997558742752516,65.03497249683892,71.96268080050442,-0.09833308397726981,-0.6179209890652402,-0.6799233775108533,0.1875800848022955,12.424911630532693,0.30500030517578125,0.421713197565488,0.474000167846679,-0.5952572284748463,1.5432575641682043,-0.06062853031408366,1.0086288660074416,-0.40113379895048595,13.223137890376236,-63.03591769959307,0.5346286981607632,10,-0.005000114440917969,-0.43249988555908203,-0.6149997711181641,-0.3125,1.6399993896484375,1,0.057150865797727546,-1.2285776566757087,17.985000610351562,-1.857148047229791,18.0,3.428555858310627,18.09499931335449,0.057150865797727546 7720,2010-10-20,17.940000534057614,18.075000762939453,17.844999313354492,17.844999313354492,385000.0,0.010135152187839225,-3.8420735624799227,-1.1176734583968706,67.17724069656211,72.37250616422709,-0.18928547103071125,-0.7472349524248472,-0.8642746794258684,-0.02004625127767312,12.74786581267886,0.3150005340576172,0.5132606963041049,0.5975004196166971,-0.4851886288598344,1.6801894680932286,0.05615589537843135,1.1388449438549628,-0.45147542567895727,42.975276959841025,-30.809322468470995,0.541344524238265,10,-0.12250041961669567,-0.6125001907348597,-0.7925000190734828,-0.4925003051757777,1.3400001525878942,2,0.05044586133533335,1.0,17.760000228881836,-1.2285776566757087,17.985000610351562,-1.857148047229791,18.0,0.05044586133533335 7721,2010-10-21,18.09499931335449,18.19499969482422,17.979999542236328,18.075000762939453,354200.0,0.008639842512971008,-1.0476108300560394,0.21050835207192678,72.06825143518985,73.50626934505986,-0.25948292422093644,-0.8202430875270288,-1.0075671991809294,-0.19526419003561912,12.738978408740792,0.2549991607666051,0.5779655447072827,0.6737492561340304,-0.38591725286607215,1.7334157651341329,0.1439160016339791,1.2035825106340816,-0.4949677415111502,68.59492928617759,-4.877074296830969,0.5298332545000507,10,-0.20249938964843395,-0.7674989700317347,-0.9899988174438441,-0.6474990844726527,1.130001068115238,3,0.06272452456210842,-3.8420735624799227,17.940000534057614,1.0,17.760000228881836,-1.2285776566757087,17.985000610351562,0.06272452456210842 7722,2010-10-22,18.049999237060547,18.145000457763672,18.01499938964844,18.1200008392334,134600.0,-0.002486879137968856,1.1666693157434043,-3.5003338102056767,81.64253299854897,75.07214406612312,-0.15296952308473521,-0.6909554791598822,-0.9571064086369105,-0.1788539673691254,12.729610718450497,0.13000106811523082,0.6157369851644177,0.5527492523193374,-0.4545109800718379,1.5600094847105126,0.04911913612374974,1.056379368514925,-0.35407210663758093,71.8445379396166,-5.619328574891668,0.5036301161955883,10,-0.15249919891357422,-0.722498893737793,-0.9449987411499023,-0.6024990081787109,0.9099998474121094,4,0.06260393993785329,-1.0476108300560394,18.09499931335449,-3.8420735624799227,17.940000534057614,1.0,17.760000228881836,0.06260393993785329 7723,2010-10-25,18.010000228881836,18.270000457763672,17.975000381469727,18.13999938964844,156600.0,-0.002216011627113268,-1.950017643075808,1.8570883627149632,75.93129598275644,75.81480858016191,-0.058798291669759806,-0.5624426874733182,-0.8963635401588306,-0.16964419824648047,12.663701731158644,0.2950000762939453,0.637603724831596,0.4382502555847161,-0.4812592010320529,1.357759712201485,-0.021504472723666623,0.8980049838930988,-0.2316029180803909,55.93217599327579,-21.625609335243837,0.4597547283083838,10,-0.027500152587890625,-0.682499885559082,-0.9262504577636719,-0.5625,1.4300003051757777,0,0.06135477669035727,1.1666693157434043,18.049999237060547,-1.0476108300560394,18.09499931335449,-3.8420735624799227,17.940000534057614,0.06135477669035727 7724,2010-10-26,18.020000457763672,18.1200008392334,17.799999237060547,17.860000610351562,132200.0,0.0005552597864935116,-1.2857045544338632,-1.2307760024648635,73.99385631428476,74.93469677807644,-0.021698532727750575,-0.5016850780692934,-0.8870102697944517,-0.1953596151672059,13.0739821684152,0.32000160217285156,0.6570003812075527,0.387000465393065,-0.4761236753930014,1.2501246061791313,-0.04456160499996997,0.8185625357860999,0.2649993896484375,46.80864878903967,-27.735350895651656,0.4315620703930333,10,-0.03750038146972656,-0.692500114440918,-1.0362505912780762,-0.5725002288818359,1.3999996185302734,1,0.05188676149780824,-1.950017643075808,18.010000228881836,1.1666693157434043,18.049999237060547,-1.0476108300560394,18.09499931335449,0.05188676149780824 7725,2010-10-27,17.854999542236328,17.975000381469727,17.764999389648438,17.899999618530273,355800.0,-0.009156543359367997,1.1538386298502499,-0.28125074505877024,64.43771428703961,72.93870774344643,0.13123653947777214,-0.29344793733968544,-0.7257735624416704,-0.041524573158664424,14.295103145076798,0.2550010681152344,0.6552877199029581,0.18499956130981587,-0.6475298981717046,1.0175290207913363,-0.23126516843094436,0.6012642910505761,0.4203002929687507,17.821774699168323,-53.05599937209423,0.41626472974076056,10,0.1275005340576172,-0.5274991989135742,-0.8712496757507324,-0.4074993133544922,1.5300006866455114,2,0.08653039013746366,-1.2857045544338632,18.020000457763672,-1.950017643075808,18.010000228881836,1.1666693157434043,18.049999237060547,0.08653039013746366 7726,2010-10-28,17.989999771118164,18.2450008392334,17.979999542236328,18.059999465942386,267800.0,0.007560920321643794,-4.888907726868139,1.5555461365660095,63.55140520106832,71.15553156081772,-0.02260092525799351,-0.3822846170521501,-0.8682049573186141,-0.18630049105681934,15.478495450338773,0.3900012969970703,0.6463623825970224,0.278249835968019,-0.5288977861336939,1.0853974580697319,-0.1253239750828392,0.6818236470188772,0.2648880462646481,44.5544367479208,-22.356322412040058,0.40357381105085677,10,-0.0149993896484375,-0.6624994277954102,-1.0062499046325684,-0.5424995422363281,1.3899993896484375,3,0.07170655541632409,1.1538386298502499,17.854999542236328,-1.2857045544338632,18.020000457763672,-1.950017643075808,18.010000228881836,0.07170655541632409 7727,2010-10-29,17.844999313354492,17.94499969482422,17.78499984741211,17.94499969482422,262600.0,-0.008060058899859501,2.199984741269145,1.4285831062669574,56.547604856023476,68.93165269647916,0.10962915156940056,-0.18494055460127967,-0.7095848421281516,-0.05337536110125285,16.6590570532135,0.2049999237060547,0.5719075655245369,0.09399938583374023,-0.6538719910914139,0.8418707627588944,-0.27993630262883684,0.4679350742963173,0.40000152587890625,15.841535544594093,-45.53492048929081,0.3739356884625774,10,0.13000106811523438,-0.5174989700317383,-0.8849992752075195,-0.39749908447265625,1.5400009155273473,4,0.07733264898937242,-4.888907726868139,17.989999771118164,1.1538386298502499,17.854999542236328,-1.2857045544338632,18.020000457763672,0.07733264898937242 7728,2010-11-01,17.934999465942386,18.05500030517578,17.774999618530273,17.940000534057614,428600.0,0.005043438276881362,1.3829783780274008,0.0500104903773918,56.804725714015,68.01718083172095,0.013176051231486241,-0.190595985822668,-0.7833492349509648,-0.15880234535381987,17.81903105805,0.2800006866455078,0.48600881242916216,0.1242495536804249,-0.4555985903920785,0.7040976977529283,-0.16567451835582503,0.4141736257166748,0.3100013732910121,35.41657560429067,-21.182895880666024,0.2899240720362514,11,0.08250045776366832,-0.6074991226196325,-1.038749217987064,-0.4899997711181676,1.350000381469723,0,0.05715080284650642,2.199984741269145,17.844999313354492,-4.888907726868139,17.989999771118164,1.1538386298502499,17.854999542236328,0.05715080284650642 7729,2010-11-02,18.5,18.51499938964844,18.174999237060547,18.209999084472656,354200.0,0.0315026791682107,1.125002980235056,-57.98779557597865,62.371130979886395,67.4831686409792,-0.487033393928602,-0.6806239793909548,-1.3190886852530923,-0.7377774505371733,19.5682892317302,0.5799999237060547,0.42316013385483586,0.6195000648498521,0.06192181106919037,1.1770783186305138,0.34071093795952123,0.898289191740183,-0.7350006103515625,98.00008138020787,43.479527395997664,0.2787891268903302,11,-0.3600006103515625,-1.0574998855590785,-1.6212496757507324,-1.0550003051757812,0.6849994659423864,1,0.050810839678789854,1.3829783780274008,17.934999465942386,2.199984741269145,17.844999313354492,-4.888907726868139,17.989999771118164,0.050810839678789854 7730,2010-11-03,19.01499938964844,19.11000061035156,18.46999931335449,18.56999969482422,539600.0,0.027837804845861625,1.0157453352717363,1.5344768619610236,69.32773951058078,67.17866731602263,-0.9314610714109754,-1.1132999724079475,-1.7984005771229548,-1.2646170800462748,21.629822236309394,0.6400012969970703,0.39165710480593674,1.0459995269775426,0.36492771901667354,1.7270713349384117,0.7054636229971081,1.3865354309579772,-1.2399997711181676,92.88380897953404,41.74955888651772,0.3405359039804351,11,-0.577499389648441,-1.1224994659423864,-2.1524987220764196,-1.5724992752075195,0.7950000762939453,2,0.021299011288214098,1.125002980235056,18.5,1.3829783780274008,17.934999465942386,2.199984741269145,17.844999313354492,0.021299011288214098 7731,2010-11-04,19.6200008392334,19.674999237060547,19.325000762939453,19.350000381469727,641600.0,0.031817063844572724,-1.1874925494122976,0.6067430178133577,78.02768360202305,66.77701738307532,-1.4498602656013695,-1.625206903207495,-2.3712317835247703,-1.8822922351513967,23.46660350031878,0.6599998474121058,0.42960817512226157,1.5390008926391587,0.5840876854631887,2.493914099815129,1.0615442890511737,2.0164574962271438,-1.7916011810302734,97.10534690161191,45.59520751075496,0.47745660358798564,11,-0.9000015258789062,-1.4450016021728516,-2.736250400543213,-2.177500724792477,0.4799995422363281,3,-0.011977604500486905,1.0157453352717363,19.01499938964844,1.125002980235056,18.5,1.3829783780274008,17.934999465942386,-0.011977604500486905 7732,2010-11-05,19.645000457763672,19.68000030517578,19.5,19.670000076293945,261200.0,0.001274190492402072,7.0,-0.09259102276098843,78.62067196514691,67.07583693667425,-1.3687548571673318,-1.565884441472356,-2.3555315107496,-1.9184319549814717,25.16598145718834,0.18000030517578125,0.45274357946479427,1.4595005035400384,0.309457181503781,2.6095438255762957,0.8844788425219079,2.034522164558169,-1.7058048248291016,98.16273833088532,45.911460769640755,0.575021661018129,11,-0.9225006103515625,-1.4675006866455078,-2.721249580383301,-2.2025003433227504,0.8400001525878871,4,-0.013489503223317212,-1.1874925494122976,19.6200008392334,1.0157453352717363,19.01499938964844,1.125002980235056,18.5,-0.013489503223317212 7733,2010-11-08,19.489999771118164,19.655000686645508,19.3799991607666,19.530000686645508,213600.0,-0.007890083127193415,-1.1153789723876875,1.6000610360875869,80.56534316077801,67.80600214184017,-1.0971114538666704,-1.3323067738345102,-2.170947873091091,-1.7732705741566654,26.68437215455843,0.27500152587890625,0.4501300034183089,1.211249828338623,-0.04497648955835132,2.4674761462355974,0.5831366693901359,1.8393629872871102,-1.4115397644042957,87.37538875666304,28.940307204141128,0.6281131589484867,11,-0.7674999237060547,-1.3125,-2.5649991035461426,-2.0474996566772425,1.010000228881836,0,-0.005387354718799031,7.0,19.645000457763672,-1.1874925494122976,19.6200008392334,1.0157453352717363,19.01499938964844,-0.005387354718799031 7734,2010-11-09,19.32999992370605,19.549999237060547,19.26000022888184,19.549999237060547,206400.0,-0.008209330389485903,1.6363628482005521,5.499856952126734,74.7330731376209,68.94993090301587,-0.8177405250610974,-1.100760529965921,-1.9716534524139355,-1.6228629437689222,27.911921023392683,0.2899990081787074,0.4339590209069648,0.9699999809265094,-0.3390698259413476,2.2790697877943664,0.3154650774925791,1.6245348843604397,-1.123416693115228,71.07437234882677,10.242395644018586,0.6545349034339288,11,-0.6024999618530238,-1.0699996948242152,-2.4049992561340297,-1.8874998092651296,1.5699996948242223,1,-0.0023279915401734907,-1.1153789723876875,19.489999771118164,7.0,19.645000457763672,-1.1874925494122976,19.6200008392334,-0.0023279915401734907 7735,2010-11-10,19.61000061035156,19.61000061035156,19.174999237060547,19.350000381469727,212800.0,0.014485291658077992,2.3461614642556485,-1.1818229107964586,75.80919256531281,70.3119072768208,-0.9192870836746323,-1.3233854601570236,-2.2078121537451203,-1.9109250391873083,28.36957575497988,0.4350013732910121,0.4579167982620831,1.170500659942622,-0.24076229450335873,2.5817636143886027,0.4648691827196316,1.8761321371656123,-1.2855440137939382,86.13870360997943,25.202729605648756,0.70563147722299,11,-0.8825006484985316,-1.287500381469723,-2.6849999427795375,-2.1675004959106374,1.375,2,-0.02167267369613579,1.6363628482005521,19.32999992370605,-1.1153789723876875,19.489999771118164,7.0,19.645000457763672,-0.02167267369613579 7736,2010-11-11,19.434999465942386,19.520000457763672,19.325000762939453,19.440000534057614,232400.0,-0.008924076438671547,1.3636195496370278,-0.019234860433527567,72.59377265556701,72.09481481010341,-0.5786033967958772,-1.0992043642764209,-2.0015431345675267,-1.7410929805019144,28.85196271694006,0.2849998474121058,0.4920213049856912,0.928499507904057,-0.5399732703580398,2.3969722861661538,0.19426311877300861,1.6627358970351054,-1.0020993726953122,51.48508494293145,-7.73762320185417,0.7342363891310487,11,-0.707499504089359,-0.9824991226196325,-2.509998798370365,-1.9924993515014648,1.1400012969970668,3,0.019295086714931298,2.3461614642556485,19.61000061035156,1.6363628482005521,19.32999992370605,-1.1153789723876875,19.489999771118164,0.019295086714931298 7737,2010-11-12,19.11000061035156,19.434999465942386,19.104999542236328,19.26000022888184,143000.0,-0.016722349602342423,-3.1249538069069547,29.993516399738926,66.4178955764939,73.16294479482329,-0.061791601288309295,-0.7238978736666262,-1.656145337147148,-1.4220079923683855,28.76494384072417,0.32999992370605824,0.5576380696779033,0.5480006217956515,-0.923770541013262,2.019771784604565,-0.18788495960880525,1.2838862032001082,-0.5773325001501881,0.909283219874579,-56.30359364015533,0.7358855814044565,11,-0.18250083923339488,-0.595000267028805,-2.133749961853024,-1.6675004959106374,1.6800003051757848,4,0.051805323887949006,1.3636195496370278,19.434999465942386,2.3461614642556485,19.61000061035156,1.6363628482005521,19.32999992370605,0.051805323887949006 7738,2010-11-15,19.165000915527344,19.299999237060547,19.149999618530273,19.21500015258789,83800.0,0.002878090184151638,-2.749904634751097,0.333329094770021,66.8630193936942,73.66204350746862,0.08496748335281268,-0.7230331192764723,-1.6967793306567671,-1.481464831324324,29.017477366045163,0.18999862670898793,0.6264392458899977,0.5440009117126472,-0.9249826960157534,2.012984519441048,-0.1904908921515549,1.2784927155768493,-0.5405462297280188,11.88143492744545,-44.72054642251027,0.7344918038642011,11,-0.09000110626220703,-0.5750007629394531,-2.1625003814697266,-1.7225008010864222,1.7199993133544957,0,0.06887553518219569,-3.1249538069069547,19.11000061035156,1.3636195496370278,19.434999465942386,2.3461614642556485,19.61000061035156,0.06887553518219569 7739,2010-11-16,18.774999618530273,19.13500022888184,18.655000686645508,19.01499938964844,221800.0,-0.020349662320187756,-1.0000079473251438,4.800068665598606,62.70716703768588,72.92642434381364,0.5789640114434178,-0.26676913613786724,-1.268439187951806,-1.0980735055478021,29.451488200603503,0.5100002288818359,0.7203549569039431,0.10324964523315572,-1.3095467657549342,1.5160460562212457,-0.6031485602608875,0.8096478507271989,0.9050006866455078,12.565334185482227,-46.92033555039937,0.7063982054940444,11,0.3925008773803711,-0.17999935150146484,-1.6812491416931152,-1.332499504089352,2.2250003814697266,1,0.09187751885583051,-2.749904634751097,19.165000915527344,-3.1249538069069547,19.11000061035156,1.3636195496370278,19.434999465942386,0.09187751885583051 7740,2010-11-17,18.84499931335449,18.899999618530273,18.57999992370605,18.76499938964844,463800.0,0.00372834600513805,2.3684083722331346,-0.3333333333332988,62.025296081328555,71.14838128595869,0.5389949173658977,-0.2798397943219797,-1.2991409437315866,-1.1756206031949752,29.518908506705472,0.3199996948242223,0.8200373733726991,0.12799940109252717,-1.243482856770381,1.4994816589554354,-0.557741727838927,0.8137405300239813,0.8145009994506864,28.1914084138375,-31.812207950323817,0.6857411289314546,11,0.28500080108642933,-0.16499900817870738,-1.6987490653991664,-1.4024991989135671,2.2600002288818395,2,0.10904751287093495,-1.0000079473251438,18.774999618530273,-2.749904634751097,19.165000915527344,-3.1249538069069547,19.11000061035156,0.10904751287093495 7741,2010-11-18,19.229999542236328,19.38500022888184,18.979999542236328,19.01499938964844,369600.0,0.020429835123899842,-1.8421116033783762,2.687504470352816,68.24767864098405,69.9958264721628,0.10376744790477588,-0.6065467989749287,-1.6392368723094393,-1.5593797187366931,29.668731950230352,0.5400009155273509,0.8808607834916025,0.456249618530272,-0.900716783069857,1.813216020130401,-0.22223358226979073,1.1347328193303348,0.3863207550048813,76.02338789914896,10.00256549809147,0.6784832008000643,11,-0.11249923706054688,-0.5499992370605469,-1.903749942779541,-1.7874994277954066,1.8150005340576172,3,0.09126370826273744,2.3684083722331346,18.84499931335449,-1.0000079473251438,18.774999618530273,-2.749904634751097,19.165000915527344,0.09126370826273744 7742,2010-11-19,19.18000030517578,19.2450008392334,19.104999542236328,19.239999771118164,203000.0,-0.0026000643916153088,2.999945505572055,-0.27906708539593444,66.57789417702918,68.44166547396848,0.09037355670310987,-0.4928170836742609,-1.5460839831388533,-1.5097747349105646,29.826652038812696,0.1400012969970703,0.8794082737116256,0.34975032806396555,-0.974026471131392,1.673527127259323,-0.3121380715337132,1.0116387276616443,0.3948671771240235,74.53418062229277,4.450365356466321,0.6618883995976792,11,-0.08500003814697621,-0.5,-1.8537507057189941,-1.8575000762939453,1.864999771118164,4,0.07273203522250338,-1.8421116033783762,19.229999542236328,2.3684083722331346,18.84499931335449,-1.0000079473251438,18.774999618530273,0.07273203522250338 7743,2010-11-22,19.114999771118164,19.209999084472656,18.86000061035156,19.0,282600.0,-0.0033889746101868345,1.2950840175852447,-1.916679912261182,59.44699245675067,66.74321206498291,0.10793704215636879,-0.35920478832816016,-1.4424698258597033,-1.444752055849552,29.499548685910092,0.3499984741210973,0.7855128322403502,0.22949981689453125,-1.0413101538444636,1.500309787633526,-0.40590516847496616,0.8649048022640287,0.420073008837889,66.45958317932373,-0.08916993424675468,0.6354049853694983,11,-0.01999950408935902,-0.4349994659423828,-1.669999599456787,-1.7874994277954102,1.9699993133544922,0,0.08762757857523096,2.999945505572055,19.18000030517578,-1.8421116033783762,19.229999542236328,2.3684083722331346,18.84499931335449,0.08762757857523096 7744,2010-11-23,18.95499992370605,18.989999771118164,18.7450008392334,18.90999984741211,164600.0,-0.00837038186387351,3.260859469590168,0.3913057900585165,48.96552767395151,63.760582632609434,0.23372811625498358,-0.1323512747456057,-1.2389554399823304,-1.283025666218201,29.674878051348553,0.3699989318847656,0.676423499661972,0.022749996185300603,-1.181023026705283,1.2265230190758842,-0.579136515259993,0.6246365076305942,0.5418699420000017,46.58383327172914,-15.946590887840763,0.6018865114452918,11,0.09500026702881215,-0.2749996185302699,-1.4787497520446742,-1.6274995803832972,1.6450004577636754,1,0.10182011674724589,1.2950840175852447,19.114999771118164,2.999945505572055,19.18000030517578,-1.8421116033783762,19.229999542236328,0.10182011674724589 7745,2010-11-24,19.399999618530273,19.424999237060547,19.0049991607666,19.11000061035156,202200.0,0.02347663923056431,1.47060143500676,6.444411477981345,45.98538164352096,60.804094742382105,-0.2728902130440751,-0.48029360484979833,-1.6398529345356785,-1.7255298575575857,30.272064611366734,0.46999931335449574,0.5788159229505041,0.39049968719482564,-0.7166113184688392,1.4976106928584905,-0.163055815637005,0.9440551900266563,0.060195449495779485,96.32357684809895,36.59002303078765,0.5535555028318321,11,-0.3924999237060547,-0.6774997711181641,-1.8587493896484375,-2.0724992752075195,1.5249996185302734,2,0.08247424808923487,3.260859469590168,18.95499992370605,1.2950840175852447,19.114999771118164,2.999945505572055,19.18000030517578,0.08247424808923487 7746,2010-11-26,19.280000686645508,19.415000915527344,19.229999542236328,19.280000686645508,45600.0,-0.0061855120744510605,-2.699942780850658,0.0,43.56261651810436,58.264619291449925,-0.1980132480011818,-0.2726760628795546,-1.469305750665022,-1.6037876976220353,30.295480374579487,0.18500137329101562,0.5068784430214315,0.20600070953368999,-0.7963791074838866,1.2083805265512666,-0.2951891989750983,0.7071906180424783,0.14499855041503906,78.6766335217312,22.820789736298096,0.5011899085087889,11,-0.27750110626220703,-0.5575008392333984,-1.7075004577636719,-1.952500343322754,1.269998550415039,4,0.09465761362005165,1.47060143500676,19.399999618530273,3.260859469590168,18.95499992370605,1.2950840175852447,19.114999771118164,0.09465761362005165 7747,2010-11-29,19.225000381469727,19.25,18.864999771118164,19.13500022888184,117600.0,-0.0028527128224573595,4.500027247956403,100.0,45.15540529231596,55.85266216907456,-0.13967281421801658,-0.11487848462950367,-1.3625481706703582,-1.547984991458712,30.66820431276829,0.41500091552734375,0.3994896459421966,0.08200035095214986,-0.7374697611042684,0.9014704630085681,-0.32773470507606106,0.4917354069803608,0.1999988555908203,70.58833429168479,17.94621768832495,0.40973505602821,11,-0.22250080108642578,-0.5025005340576172,-1.6150002479553223,-1.8975000381469727,1.4149990081787145,0,0.09466838276780742,-2.699942780850658,19.280000686645508,1.47060143500676,19.399999618530273,3.260859469590168,18.95499992370605,0.09466838276780742 7748,2010-11-30,18.959999084472656,19.1299991607666,18.854999542236328,19.01499938964844,236200.0,-0.01378420243114764,-1.0754735993550988,-0.611113465858581,43.4859054425886,53.71696643628597,0.10414257992062659,0.2433259439882356,-1.0568284542356707,-1.2864285334559753,30.8035517799114,0.37000083923339844,0.29996336956202896,-0.23425092697143413,-0.8345081135998313,0.3660062596569631,-0.5343795202856327,0.06587766634276448,0.4550018310546875,31.617463500834468,-17.920904172049475,0.3001285933141987,11,0.04250049591064453,-0.23749923706054688,-1.347498893737793,-1.6324987411499023,1.5300006866455078,1,0.10996841205170771,4.500027247956403,19.225000381469727,-2.699942780850658,19.280000686645508,1.47060143500676,19.399999618530273,0.10996841205170771 7749,2010-12-01,19.440000534057614,19.5049991607666,19.170000076293945,19.18000030517578,271400.0,0.025316533373572536,-1.392844735390086,-4.727250658898229,47.203948709937094,52.070150061686924,-0.3035275586991695,-0.17143163180358556,-1.4843750135037723,-1.7652025384613843,30.292116552935067,0.5450000762939453,0.25004436549591347,0.19875049591064098,-0.31335485277904596,0.7108558446003279,-0.05730217843420249,0.45480317025548445,-0.8600006103515625,90.00020540689584,43.22884931826876,0.2560526743448426,12,-0.31500053405761363,-0.7175006866455043,-1.785000324249264,-2.1125001907348597,0.9499988555908274,2,0.08461926467198966,-1.0754735993550988,18.959999084472656,4.500027247956403,19.225000381469727,-2.699942780850658,19.280000686645508,0.08461926467198966 7750,2010-12-02,19.420000076293945,19.48500061035156,19.3700008392334,19.48500061035156,273600.0,-0.0010288301036117664,2.538425423281477,-0.2500018339874453,49.740045432547944,50.01374637186069,-0.21611222531971208,-0.12599358469276467,-1.410425793103684,-1.7479904413817131,28.85656712080814,0.11499977111816051,0.19106528866639394,0.15850000381469798,-0.3479338462068178,0.6649338538362137,-0.0947169211960599,0.41171692882545585,-0.8215001678466827,86.92321009897678,39.0648466581046,0.2532169250107579,12,-0.2950000762939453,-0.6975002288818359,-1.7649998664855957,-2.0924997329711914,0.9899997711181641,3,0.0607621164026777,-1.392844735390086,19.440000534057614,-1.0754735993550988,18.959999084472656,4.500027247956403,19.225000381469727,0.0607621164026777 7751,2010-12-03,19.38500022888184,19.43000030517578,19.315000534057614,19.34000015258789,230400.0,-0.0018022578411227563,-1.421065312104618,-0.6923031779102424,55.298637515260744,48.7604956316642,-0.17524187588614737,-0.11541971954765273,-1.311422612577548,-1.7113802972993923,26.641322446589687,0.11499977111816762,0.17458515103097483,0.135250186920171,-0.3464629042890266,0.6169632781293686,-0.10560635868442958,0.37610673252477156,-0.768370335388191,81.53861502932972,26.595535583747157,0.24085654560459907,12,-0.2600002288818395,-0.6575002670288121,-1.7300000190734899,-2.0574998855590856,1.0949993133544886,4,0.0794428160946965,2.538425423281477,19.420000076293945,-1.392844735390086,19.440000534057614,-1.0754735993550988,18.959999084472656,0.0794428160946965 7752,2010-12-06,19.3799991607666,19.40999984741211,19.229999542236328,19.354999542236328,174800.0,-0.00025798648729380425,3.23525187927746,0.5555461365658867,54.22392763328,48.180155095723016,-0.1552094336878902,-0.13838488617389544,-1.2414791007060835,-1.703903467378698,24.21984579329753,0.18000030517578125,0.15910608605610221,0.14349918365478587,-0.30593468081737285,0.5929330481269446,-0.08121774858129527,0.368216115890867,-0.7456018819274952,80.76921948313756,19.537290707382205,0.2247169322360801,12,-0.25499916076660156,-0.6524991989135742,-1.7287487983703613,-2.0524988174438477,0.8200016021728516,0,0.06037152357893416,-1.421065312104618,19.38500022888184,2.538425423281477,19.420000076293945,-1.392844735390086,19.440000534057614,0.06037152357893416 7753,2010-12-07,19.38500022888184,19.45499992370605,19.299999237060547,19.399999618530273,243800.0,0.00025805306149662144,1.4800109863282092,-0.5999847409779612,64.1203605589229,49.864025416275396,-0.13173675430065046,-0.1598512428391139,-1.1798182531196098,-1.6983909839373332,22.092733182288192,0.15500068664550426,0.08186800916590542,0.1537502288818402,-0.2855542997251277,0.5930547574888081,-0.06590203542164375,0.37340249318532415,-0.7331909124041829,64.17932542303507,-3.0760562988215128,0.21965226430348417,12,-0.20500087738037465,-0.6575002670288121,-1.7337498664855993,-2.0574998855590856,0.8649997711181605,1,0.06474073489546672,3.23525187927746,19.3799991607666,-1.421065312104618,19.38500022888184,2.538425423281477,19.420000076293945,0.06474073489546672 7754,2010-12-08,19.28499984741211,19.4950008392334,19.26499938964844,19.424999237060547,183600.0,-0.005158647422698448,-1.5555673292926482,9.333672431334866,60.04565434556737,51.426277938725,0.022346875833079594,-0.06682095608346117,-1.021808960828185,-1.5866752692922503,20.267904622061373,0.23000144958495738,0.01211710904732044,0.05599985122680806,-0.3816328896297847,0.4936325920834008,-0.16281651920148832,0.27481622165510444,-0.6161267340486738,20.754730561333552,-49.31696588892718,0.2188163704282962,12,-0.10500049591064453,-0.3575000762939453,-1.612499713897705,-1.9574995040893555,1.125,2,0.06248379223439593,1.4800109863282092,19.38500022888184,3.23525187927746,19.3799991607666,-1.421065312104618,19.38500022888184,0.06248379223439593 7755,2010-12-09,19.184999465942386,19.38500022888184,19.145000457763672,19.38500022888184,257400.0,-0.005185397057866359,1.3999885559518943,1.42858310626703,48.81889842616585,52.010309261842934,0.09905939186607426,-0.00030897271444629837,-0.8740817885416838,-1.478216354455185,18.49188717681439,0.23999977111816762,-0.017545013984605617,-0.022750473022458806,-0.42208538203992774,0.3765844359950101,-0.22241792753119327,0.17691698148627566,-0.499403831630886,11.428275595229378,-55.499172103839996,0.1996674545087353,12,-0.0050001144409215215,-0.10999965667724965,-1.3937497138977086,-1.7424993515014648,1.2550010681152273,3,0.06280948434974909,-1.5555673292926482,19.28499984741211,1.4800109863282092,19.38500022888184,3.23525187927746,19.3799991607666,0.06280948434974909 7756,2010-12-10,19.809999465942386,19.825000762939453,19.174999237060547,19.25,212800.0,0.032577535439055616,1.2033873100335886,-2.7999866486105196,62.70156902164765,53.95988300954645,-0.494897865696899,-0.6279708344208181,-1.4443979664403237,-2.0844112529933305,16.949441663790328,0.6500015258789062,0.02399729889645741,0.583499526977544,0.1107682356294788,1.0562308183256093,0.3471338813035132,0.8198651726515749,-1.1080157611017825,97.79392790225457,30.5138707894359,0.23636564567403257,12,-0.46999931335449574,-0.6074991226196325,-1.644999504089359,-2.069998741149906,0.125,4,0.03028775354089497,1.3999885559518943,19.184999465942386,-1.5555673292926482,19.28499984741211,1.4800109863282092,19.38500022888184,0.03028775354089497 7757,2010-12-13,20.100000381469727,20.23500061035156,19.834999084472656,19.86000061035156,295200.0,0.014639117786242828,-1.7586043605511281,0.4285714285714322,68.2069973106793,56.70667099488987,-0.7238475985835997,-0.8853952868172428,-1.6721551200816123,-2.357082899391642,16.29002499201431,0.4250011444091726,0.05293851616654166,0.824000453948976,0.21495778794870546,1.4330431199492466,0.5194791209488407,1.1285217869491113,-1.3530959943051677,87.61465963455933,19.39510386051022,0.3045213330001347,12,-0.4099998474121094,-0.6925001144409215,-1.652501106262207,-2.077500343322754,-0.4650001525878871,0,0.018905430525111955,1.2033873100335886,19.809999465942386,1.3999885559518943,19.184999465942386,-1.5555673292926482,19.28499984741211,0.018905430525111955 7758,2010-12-14,20.48500061035156,20.5,20.165000915527344,20.174999237060547,133600.0,0.019154239879356716,-1.0303096859213705,1.2916736205484882,76.10917302610986,59.91836258557573,-0.9719926915068271,-1.2294695384007852,-1.9788383943338879,-2.725532613359011,15.736245783565533,0.39999961853027344,0.11323020311267129,1.1430006980895975,0.3320008585806846,1.9540005375985103,0.7375007783351393,1.5485006178440557,-1.6488104497957785,98.89303360031505,26.782667995561255,0.40549991975445665,12,-0.662500381469723,-0.9450006484985316,-2.0350008010864222,-2.460000038146969,-1.0799999237060511,1,-0.013912611126215335,-1.7586043605511281,20.100000381469727,1.2033873100335886,19.809999465942386,1.3999885559518943,19.184999465942386,-0.013912611126215335 7759,2010-12-15,20.5,20.71500015258789,20.40999984741211,20.415000915527344,181400.0,0.0007322132878464505,-5.420976549951815,0.2741893804220791,71.99995727548847,62.39168612368023,-0.9172805514018165,-1.1685207275787661,-1.9254986430082681,-2.730592122101079,16.70560725071982,0.30500030517578125,0.17799891661730172,1.0717500686645494,0.1546761098950391,1.9888240274340596,0.6132130892797925,1.5302870480493063,-1.5307050522886811,86.30572010321552,16.545245970920234,0.4585369793847554,12,-0.5699996948242188,-0.8524999618530273,-2.0500001907348633,-2.47499942779541,-0.75,2,-0.012195121951219523,-1.0303096859213705,20.48500061035156,-1.7586043605511281,20.100000381469727,1.2033873100335886,19.809999465942386,-0.012195121951219523 7760,2010-12-16,20.899999618530273,20.915000915527344,20.4950008392334,20.4950008392334,181000.0,0.019512176513671875,-1.0740807022831738,4.764742841755678,79.13660426860903,65.04034909627448,-1.2128037323182035,-1.4826893545467428,-2.2556154357700393,-3.121657909234422,18.01562417812723,0.4200000762939453,0.2879543321411582,1.3689996719360344,0.2822777432879384,2.4557216005841305,0.8256387076119864,1.9123606362600825,-1.7561341503312988,99.13785732607519,29.245078328134625,0.5433609643240485,12,-0.8699989318847656,-1.1524991989135742,-2.406249523162842,-2.8749990463256836,-1.0349998474121094,3,-0.023444965553191754,-5.420976549951815,20.5,-1.0303096859213705,20.48500061035156,-1.7586043605511281,20.100000381469727,-0.023444965553191754 7761,2010-12-17,20.98500061035156,20.98500061035156,20.604999542236328,20.86000061035156,584400.0,0.004067033175728874,5.080017089843693,0.30864290558360336,81.31665097576592,68.05065168988403,-1.1700165337886403,-1.5067189269993158,-2.272657115627222,-3.191950759500461,18.49107467428408,0.3800010681152308,0.3613366326158953,1.3662506103515604,0.11144117941867648,2.6210600412844443,0.7388458948851202,1.9936553258180005,-1.6285988884731815,100.0,28.947871335746868,0.6274047154664417,12,-0.9200000762939418,-1.202500343322754,-2.4600005149841273,-2.960000038146969,-0.6500015258789027,4,-0.025970934498096065,-1.0740807022831738,20.899999618530273,-5.420976549951815,20.5,-1.0303096859213705,20.48500061035156,-0.025970934498096065 7762,2010-12-20,20.575000762939453,21.0,20.549999237060547,21.0,232600.0,-0.019537757230746022,1.1176544506377288,-3.399993896484375,77.3265413348447,69.5180051094309,-0.6399801172133408,-1.0401812261005432,-1.8037026895905086,-2.768040533864884,18.928324673639057,0.4500007629394531,0.4240333692274447,0.8865007400512681,-0.41965551527897205,2.1926569953815083,0.23342261238614626,1.53957886771639,-0.9905951966748319,49.101831970396084,-25.82571428908657,0.6530781276651205,12,-0.5025005340576172,-0.7850008010864258,-1.9850006103515625,-2.5500001907348633,-0.13000106811523438,0,-0.03110577269818937,5.080017089843693,20.98500061035156,-1.0740807022831738,20.899999618530273,-5.420976549951815,20.5,-0.03110577269818937 7763,2010-12-21,20.790000915527344,20.809999465942386,20.649999618530273,20.670000076293945,167600.0,0.010449581755309412,1.0000238421648242,-0.28235542271409464,75.09290332736094,71.18992166296351,-0.7093138713662341,-1.1839627773173866,-1.958291071935335,-2.9714911616188253,20.046945327476813,0.23499870300293324,0.48399991175069346,1.0177508354187026,-0.3470572298898169,2.382558900727222,0.3353468027644446,1.7001548680729606,-0.9791002398650619,64.40694404034527,-8.258176247933235,0.6824040326542596,12,-0.7175006866455078,-1.0000009536743164,-2.0687508583068848,-2.765000343322754,-0.8400001525878906,1,-0.05555558613674105,1.1176544506377288,20.575000762939453,5.080017089843693,20.98500061035156,-1.0740807022831738,20.899999618530273,-0.05555558613674105 7764,2010-12-22,20.88500022888184,20.940000534057614,20.75,20.76000022888184,117400.0,0.004569471340597486,-1.6206887479938243,1.0416593817054756,76.49183462582218,74.26469235181423,-0.6185303282254075,-1.1878598819106827,-1.9931081861197484,-3.05810339274824,21.58656696149095,0.19000053405761363,0.5589908052872055,1.0162501335144078,-0.3778653210738767,2.4103655881026924,0.3191924062202638,1.713307860808552,-0.8838436613255212,77.22773025135568,6.103182829507929,0.6970577272941431,12,-0.797500610351566,-1.0950002670288121,-2.052500247955326,-2.8599996566772496,-0.889999389648441,2,-0.07086423394861363,1.0000238421648242,20.790000915527344,1.1176544506377288,20.575000762939453,5.080017089843693,20.98500061035156,-0.07086423394861363 7765,2010-12-23,21.0,21.084999084472656,20.84000015258789,20.895000457763672,216200.0,0.005506333246725337,-1.279058214013236,0.839996337890625,78.38309306577293,76.00708391227258,-0.501762879393965,-1.2404438306197605,-2.0555035864671183,-3.1499909611350816,22.44877765293331,0.24499893188476562,0.6214657005635758,1.0512498855590806,-0.41154479403561695,2.514044565153778,0.3198525457617336,1.7826472253564276,-0.8390284832526937,84.11231612797422,13.714150194441032,0.7313973397973484,12,-0.5400009155273438,-1.1675004959106445,-2.1187496185302734,-2.97499942779541,-0.6299991607666016,3,-0.059523809523809534,-1.6206887479938243,20.88500022888184,1.0000238421648242,20.790000915527344,1.1176544506377288,20.575000762939453,-0.059523809523809534 7766,2010-12-27,21.104999542236328,21.13999938964844,20.950000762939453,20.959999084472656,181400.0,0.0049999782017298156,-1.3030541234134478,1.380962761126249,79.28691753846599,77.23818615980444,-0.45119676343109205,-1.266650586941683,-2.1080118730971904,-3.239415840765634,23.38446469986648,0.18999862670898793,0.7156468726896321,1.0649994850158677,-0.4489396228151179,2.5789385928468533,0.3080299311003749,1.8219690389313605,-0.7777030632984605,94.06782400672364,23.949565502959047,0.7569695539154927,12,-0.4524993896484375,-1.1624994277954102,-2.1999993324279785,-3.0799989700317383,-0.7349987030029297,0,-0.05875384022807573,-1.279058214013236,21.0,-1.6206887479938243,20.88500022888184,1.0000238421648242,20.790000915527344,-0.05875384022807573 7767,2010-12-28,21.045000076293945,21.13999938964844,20.854999542236328,21.13999938964844,198400.0,-0.0028429029729334365,5.00004015499792,-0.6551656099550375,77.6666641235352,77.41124072618503,-0.2716153960637655,-1.1207728344926124,-1.9920735142361536,-3.16091890000596,25.17079122888833,0.2849998474121129,0.8602360003810574,0.9140000343322754,-0.6124155004523644,2.440415569116915,0.1507922669399555,1.6772078017245953,-0.5551630152139637,80.6123759736235,9.340413955851645,0.7632077673923192,12,-0.2700004577636719,-1.1024999618530273,-2.146249771118164,-3.0199995040893555,-0.6650009155273438,1,-0.03373727675207128,-1.3030541234134478,21.104999542236328,-1.279058214013236,21.0,-1.6206887479938243,20.88500022888184,-0.03373727675207128 7768,2010-12-29,21.045000076293945,21.13500022888184,21.045000076293945,21.065000534057614,108400.0,0.0,-7.999809269502548,0.21053265605231686,80.34483552404426,78.33844942046902,-0.20542875388828463,-1.0082545050586909,-1.934497733384248,-3.138481345475604,27.077852973364035,0.09000015258789418,0.929008034079196,0.8097499847412095,-0.6638083431080446,2.2833083125904636,0.07297082081658246,1.5465291486658366,-0.4251305495002704,75.64116358229909,-1.937407648176432,0.7367791639246267,12,-0.22749996185302734,-1.1024999618530273,-2.1574997901916504,-3.0199995040893555,-0.9200000762939453,2,-0.028510353019461143,5.00004015499792,21.045000076293945,-1.3030541234134478,21.104999542236328,-1.279058214013236,21.0,-0.028510353019461143 7769,2010-12-30,21.084999084472656,21.295000076293945,21.05500030517578,21.065000534057614,177200.0,0.001900641864276631,-11.000286109389156,-0.999904634751452,83.4507181776482,78.81779541036225,-0.17178387589107658,-0.9683429372054775,-1.9080155363197875,-3.159494381194719,28.44563109399355,0.25,0.963141795907859,0.7674990653991713,-0.7027946877209992,2.237792818519342,0.032352188839084306,1.5026459419592584,-0.36110358510802953,53.8459281243843,-30.774184028226472,0.7351468765600856,12,-0.16249942779541016,-1.0649986267089844,-2.1974987983703613,-3.0599985122680664,-0.8349990844726562,3,-0.05382965951224705,-7.999809269502548,21.045000076293945,5.00004015499792,21.045000076293945,-1.3030541234134478,21.104999542236328,-0.05382965951224705 7770,2010-12-31,20.600000381469727,21.07999992370605,20.565000534057614,21.07999992370605,155600.0,-0.02300207370462215,1.1458328366275183,-24.001716738192982,64.62966311946514,76.96368564855105,0.29746650192424795,-0.41150707221535754,-1.3666034925766937,-2.652548692043826,29.270583782072844,0.5199985504150426,0.9265824917841954,0.2235003471374526,-1.1887064323883862,1.6357071266632914,-0.4826030426254668,0.929603736900372,0.6949996948242188,4.794502652000568,-74.9305340484286,0.7061033897629188,12,0.32249927520751953,-0.5250005722045898,-1.7350001335144043,-2.5749998092651367,-0.3549995422363281,4,-0.029368909273445598,-11.000286109389156,21.084999084472656,-7.999809269502548,21.045000076293945,5.00004015499792,21.045000076293945,-0.029368909273445598 7771,2011-01-03,20.924999237060547,21.13999938964844,20.73500061035156,20.815000534057614,179400.0,0.015776643183131434,-2.000007064292096,-0.22916418313744163,65.08227417751979,75.60321151995939,-0.04127960554653498,-0.6484646582925429,-1.6352462098684057,-2.9463825225494844,30.329969783152,0.5399990081787145,0.9248539463023846,0.47149925231933665,-0.8796996389257927,1.822698143564466,-0.20410019330322982,1.1470986979419031,0.37000083923339844,49.314921746401104,-28.19714593318954,0.6755994456225651,1,0.005001068115234375,-0.8499994277954102,-2.059999465942383,-2.899998664855957,-0.875,0,-0.02652322189069345,1.1458328366275183,20.600000381469727,-11.000286109389156,21.084999084472656,-7.999809269502548,21.045000076293945,-0.02652322189069345 7772,2011-01-04,20.549999237060547,21.020000457763672,20.3700008392334,21.0049991607666,164600.0,-0.017921147606822063,1.6803968837624517,-4.136411714726505,51.192637689842876,72.94762644912404,0.3685588726397171,-0.19111551188736087,-1.2056349539345987,-2.545035624666575,31.294033870524395,0.6499996185302734,0.8513836025196753,0.03799924850464009,-1.215267697922517,1.2912661949317972,-0.5886342247089402,0.6646327217182204,0.7304008483886726,19.459302301604648,-53.06183923380232,0.6266334732135787,1,0.282501220703125,-0.47499942779541016,-1.6874995231628418,-2.524998664855957,-0.5349998474121058,1,-0.008759046448164054,-2.000007064292096,20.924999237060547,1.1458328366275183,20.600000381469727,-11.000286109389156,21.084999084472656,-0.008759046448164054 7773,2011-01-05,20.63999938964844,20.690000534057614,20.45499992370605,20.45499992370605,220000.0,0.004379569631593139,-1.5405544730031089,-0.4065923010174081,52.49999318802953,70.28186628936932,0.2850158272797607,-0.19212379185895045,-1.23756259028805,-2.6001540075428338,32.21273743553269,0.2350006103515625,0.7606783291411574,0.06524944305420277,-1.0705994098428633,1.2010982959512688,-0.502674983394332,0.6331738695027376,0.6039847259521451,29.189056552418492,-39.87045341894573,0.5679244264485337,1,0.19250106811523082,-0.5649995803833043,-1.777499675750736,-2.614998817443851,-0.3949985504150426,2,-0.012596910686549556,1.6803968837624517,20.549999237060547,-2.000007064292096,20.924999237060547,1.1458328366275183,20.600000381469727,-0.012596910686549556 7774,2011-01-06,20.489999771118164,20.6299991607666,20.375,20.6299991607666,257400.0,-0.007267423593312006,2.642861035422343,-0.7567556421597145,41.96077287401304,66.23494182361821,0.41693769706051853,0.055632411482402944,-1.0303585213016575,-2.416748753545548,33.01064331678841,0.26499938964844105,0.7030050702777864,-0.14500017166137624,-1.1073821903582335,0.817381847035481,-0.6261911810098049,0.3361908376870524,0.7190250134277356,15.584306206821314,-47.618658196148104,0.4811910093484286,1,0.3425006866455078,-0.26999950408935547,-1.627500057220459,-2.464999198913574,-0.21500015258789062,3,-0.01781355662251649,-1.5405544730031089,20.63999938964844,1.6803968837624517,20.549999237060547,-2.000007064292096,20.924999237060547,-0.01781355662251649 7775,2011-01-07,20.38999938964844,20.61000061035156,20.209999084472656,20.549999237060547,177200.0,-0.004880448149671479,1.8571272870942284,1.1428610354223179,38.40151219962001,61.692119008190886,0.470821800108812,0.2640764099521995,-0.8678169842012871,-2.294283084201737,34.045822119863224,0.4000015258789027,0.6411273121007781,-0.3052505493164013,-0.9987198761495506,0.38821877751674805,-0.6519852127329777,0.04148411410017516,0.7854644370849577,19.35486517305625,-37.57447774913419,0.34673466341657466,1,0.36250019073485973,-0.16999912261963246,-1.4662494659423864,-2.364998817443851,-0.06499862670898793,4,-0.006866081110307176,2.642861035422343,20.489999771118164,-1.5405544730031089,20.63999938964844,1.6803968837624517,20.549999237060547,-0.006866081110307176 7776,2011-01-10,20.40999984741211,20.459999084472656,20.084999084472656,20.26000022888184,210200.0,0.0009808954567120942,2.000022888358218,-0.9374985098824581,46.2068675218622,58.19658605244945,0.3820440478511209,0.30707513109194196,-0.8281065428466476,-2.2940286217247845,34.1003292503095,0.375,0.561791179094314,-0.31525011062622,-0.8890596886743118,0.25855946742187186,-0.6021548996502659,-0.028345321602174067,0.7075360947856453,34.75938883335713,-22.20336250109819,0.28690478902404537,1,0.2799997329711914,-0.18999958038330078,-1.4862499237060547,-2.3849992752075195,0.3250007629394496,0,-0.008084223881051678,1.8571272870942284,20.38999938964844,2.642861035422343,20.489999771118164,-1.5405544730031089,20.63999938964844,-0.008084223881051678 7777,2011-01-11,20.479999542236328,20.55500030517578,20.36000061035156,20.475000381469727,153400.0,0.0034296764011536585,1.5161139481942254,0.03332782320104856,42.36447925494831,53.976546466994336,0.24973274420611702,0.2814329047747215,-0.8316763132762937,-2.33182402811763,33.50136156178263,0.1949996948242223,0.46102031753961015,-0.26425037384033345,-0.7722834367255231,0.24378268904485623,-0.5182669052829283,-0.010233842397738613,0.5549334513434196,65.28917542836464,8.885210225624384,0.2540165314425944,1,0.21000003814697266,-0.25999927520751953,-1.5537495613098145,-2.4549989700317383,0.03499984741211293,1,-0.020996109120460793,2.000022888358218,20.40999984741211,1.8571272870942284,20.38999938964844,2.642861035422343,20.489999771118164,-0.020996109120460793 7778,2011-01-12,20.200000762939453,20.6299991607666,20.1299991607666,20.6299991607666,309800.0,-0.013671815700944112,1.3255900604587412,-86.01411674933232,34.53721922508913,48.54171325004333,0.4439491600199297,0.5681128973172953,-0.490032996545704,-2.020283525222439,32.528839665322856,0.5,0.3313889148501197,-0.5299991607666001,-1.0826767119846394,0.022678390451439157,-0.8063379363756198,-0.2536603851575805,0.758937517911729,21.101222452815,-31.319167190847644,0.27633877560902037,1,0.41249847412109375,0.01999950408935547,-1.2737507820129395,-2.1750001907348633,0.8449993133544922,2,-0.009158483480378399,1.5161139481942254,20.479999542236328,2.000022888358218,20.40999984741211,1.8571272870942284,20.38999938964844,-0.009158483480378399 7779,2011-01-13,20.25,20.295000076293945,20.03499984741211,20.21500015258789,279600.0,0.0024752096619857777,3.160003662109375,-0.08139529725917416,32.55809002001392,44.978205127882084,0.2939625781142894,0.5253594248055293,-0.4947501664842022,-2.0350963109680364,31.28476228946112,0.26000022888183594,0.20276395234716915,-0.467499923706054,-1.0524469246430748,0.11744707723096681,-0.7599734241745644,-0.17502642323754358,0.6390231451409001,36.13452112671541,-11.769900563931259,0.2924735004685101,1,0.33749961853027344,-0.029999732971191406,-1.296250343322754,-2.22499942779541,0.17499923706054688,3,-0.00024687213662233365,1.3255900604587412,20.200000762939453,1.5161139481942254,20.479999542236328,2.000022888358218,20.40999984741211,-0.00024687213662233365 7780,2011-01-14,20.40999984741211,20.424999237060547,20.1200008392334,20.149999618530273,210400.0,0.0079012270326968,1.1034444203284597,7.428610354223434,34.24032828973091,41.5513222514611,0.11641960252292449,0.34442674869684353,-0.6232776261269599,-2.158701948753013,29.576083892215237,0.30499839782714844,0.06302763365569675,-0.28300008773803853,-0.8767427912854124,0.3107426158093354,-0.5798714395117273,0.0138712640356502,0.3936209679559113,63.025282816852645,20.09437594110772,0.29687135177368734,1,0.11750030517578125,-0.18999958038330078,-1.356250286102295,-2.3849992752075195,-0.3549995422363281,4,-0.0066144159672276714,3.160003662109375,20.25,1.3255900604587412,20.200000762939453,1.5161139481942254,20.479999542236328,-0.0066144159672276714 7781,2011-01-18,20.440000534057614,20.475000381469727,20.26000022888184,20.334999084472656,160200.0,0.0014699013654970727,1.457128532659004,0.4038513736565905,36.091935274535906,39.873466427538105,0.011607582887407375,0.28617487444179446,-0.6403124109415792,-2.1573529697267695,27.633851466350478,0.21500015258788707,-0.09729512456311085,-0.22574939727783416,-0.8130559054464648,0.36155711089079645,-0.5194026513621495,0.06790385680648114,0.2867581845148166,68.06742084493979,28.66770569122137,0.29365325408431453,1,-0.07750034332275035,-0.20500087738036754,-1.3125009536743129,-2.414999961853024,-0.28000068664550426,1,-0.005626211747232879,1.1034444203284597,20.40999984741211,3.160003662109375,20.25,1.3255900604587412,20.200000762939453,-0.005626211747232879 7782,2011-01-19,19.934999465942386,20.424999237060547,19.899999618530273,20.3700008392334,244400.0,-0.024706509536229326,-1.0792020123429746,-4.142813027919672,29.291006270060976,37.29469010331937,0.46957785269663077,0.7808023878058599,-0.12875220445004132,-1.619868265276768,26.0922251559914,0.5400009155273402,-0.1724402442902786,-0.6987504005432079,-1.37054190754073,-0.026958893545685925,-1.034646154041969,-0.3628546470444469,0.7225833655140121,4.794502652000592,-28.780780064357952,0.33589575349876105,1,0.32999992370605113,0.6300001144409144,-0.6637492179870641,-1.6849994659423864,0.6499996185302699,2,0.04013048235972727,1.457128532659004,20.440000534057614,1.1034444203284597,20.40999984741211,3.160003662109375,20.25,0.04013048235972727 7783,2011-01-20,19.63500022888184,19.98500061035156,19.625,19.84000015258789,275800.0,-0.015048871085904691,-2.199999999999968,0.47126270465566555,25.340128000103775,35.447951783996125,0.6839506879830708,1.043327145144179,0.179452288772314,-1.2938297528928757,24.678163688950605,0.36000061035155895,-0.2888038099299344,-0.9409996032714822,-1.7423245989250091,-0.13967460761795536,-1.341662101098244,-0.5403371054447206,0.9316726170234233,1.1764969875128999,-28.602245333638578,0.40066249782676333,1,0.4924993515014613,0.8249998092651332,-0.0862498283386266,-1.1800003051757848,0.9200000762939418,3,0.04481788390672792,-1.0792020123429746,19.934999465942386,1.457128532659004,20.440000534057614,1.1034444203284597,20.40999984741211,0.04481788390672792 7784,2011-01-21,19.405000686645508,19.739999771118164,19.3799991607666,19.71500015258789,230600.0,-0.01171375296945587,1.0000105964194699,1.5121930795783625,27.746726603168767,34.264086717723764,0.8312751925242132,1.2192767323778355,0.4203117094588009,-1.0334351825829557,23.165754792287817,0.3600006103515625,-0.3434677321104722,-1.096999168395996,-2.0391485729611105,-0.15484976383088167,-1.5680738706785533,-0.6259244661134389,1.0298379608330173,2.2832418271508597,-29.389477705164722,0.4710747022825575,1,0.5999984741210938,0.9324989318847656,0.27624940872192383,-0.8175010681152344,0.7999992370605433,4,0.08451426599418177,-2.199999999999968,19.63500022888184,-1.0792020123429746,19.934999465942386,1.457128532659004,20.440000534057614,0.08451426599418177 7785,2011-01-24,19.75,19.78499984741211,19.424999237060547,19.434999465942386,271800.0,0.017778886943916383,-1.1492510120304946,-1.0161325055836075,28.280959358284193,32.272319143992874,0.43130070412497545,0.8177557498409236,0.08137846384239111,-1.3454852094188006,21.3161466688369,0.37999916076660156,-0.40727465438606103,-0.6894998550415039,-1.6580245894032757,0.27902487932026787,-1.1737622222223898,-0.20523748786061802,0.5160643296046175,33.78999331122321,4.169245395016617,0.48426236718088644,1,0.25499916076660156,0.5874996185302734,0.03875017166137695,-1.0550003051757812,0.45499992370605113,0,0.03417717656002761,1.0000105964194699,19.405000686645508,-2.199999999999968,19.63500022888184,-1.0792020123429746,19.934999465942386,0.03417717656002761 7786,2011-01-25,19.864999771118164,19.875,19.5,19.625,195400.0,0.005822773221172861,1.8846128452481385,0.7619027435498509,35.99181828606818,31.56424570300619,0.25799344527355217,0.6377952464341874,-0.02045218988815023,-1.432200829237182,19.188121567064936,0.375,-0.4280093568880261,-0.5125000953674324,-1.460181066140752,0.43518087540588724,-0.9863405807540921,-0.03865960998077256,0.25929413147236957,46.411538271997024,14.864922265574737,0.47384048538666046,1,0.1399993896484375,0.4724998474121094,0.023750782012939453,-0.9874992370605469,0.6700000762939453,1,0.009564587779852918,-1.1492510120304946,19.75,1.0000105964194699,19.405000686645508,-2.199999999999968,19.63500022888184,0.009564587779852918 7787,2011-01-26,20.334999084472656,20.36000061035156,19.850000381469727,19.8799991607666,277400.0,0.02365966870222813,1.019790986036794,1.8958348234508737,44.60175867861436,32.682527864509,-0.26232331439028655,0.11792312573616925,-0.46107214663391005,-1.8747279339617293,16.830027411306748,0.5100002288818324,-0.4207083460602732,-0.0070007324218757105,-0.9010766767054257,0.8870752118616743,-0.4540387045636507,0.4400372397198993,-0.9549999237060547,97.4488276635212,62.89396282888069,0.44703797214177426,1,-0.4074993133544922,0.0025005340576171875,-0.41124868392944336,-1.3599987030029297,0.19500160217285156,2,-0.00860581484826195,1.8846128452481385,19.864999771118164,-1.1492510120304946,19.75,1.0000105964194699,19.405000686645508,-0.00860581484826195 7788,2011-01-27,20.44499969482422,20.524999618530273,20.23500061035156,20.28499984741211,139600.0,0.005409422931105912,-1.2307760024648635,0.3516480752543481,49.19209857130236,34.53075103687438,-0.3731575809608678,-0.04145835319992486,-0.5415825404828318,-1.9598505459676439,14.266293838071292,0.2899990081787145,-0.44024003129152334,0.13299989700317383,-0.6999296962108694,0.9659294902172171,-0.283464899603846,0.5494646936101937,-1.045400505065917,93.01310989322184,53.74287416129148,0.41646479660702107,1,-0.49250030517578125,-0.10750007629394531,-0.5137495994567871,-1.3324995040893555,-0.11499977111816762,3,0.006847610258652992,1.019790986036794,20.334999084472656,1.8846128452481385,19.864999771118164,-1.1492510120304946,19.75,0.006847610258652992 7789,2011-01-28,19.950000762939453,20.48500061035156,19.950000762939453,20.405000686645508,243400.0,-0.024211246724062163,-1.3516480752543325,-2.8437522351763107,43.081774963802246,35.51313400066008,0.08360299303279817,0.3838286282536707,-0.009664467509928443,-1.4286281888931711,11.476282546811923,0.5349998474121058,-0.47102470526068174,-0.3052491188049302,-1.0681411169613497,0.4576428793514893,-0.68669511788314,0.07619688027327953,-0.5053855560302729,47.727394892122135,5.692706121240164,0.38144599907820903,1,0.002498626708984375,0.3874988555908203,-0.018750667572021484,-0.7750005722045898,0.9099998474121058,4,0.030325790431056987,-1.2307760024648635,20.44499969482422,1.019790986036794,20.334999084472656,1.8846128452481385,19.864999771118164,0.030325790431056987 7790,2011-01-31,19.9950008392334,20.075000762939453,19.774999618530273,20.05500030517578,225800.0,0.0022556428357407565,5.0,0.13186698022645052,43.525748642686196,36.339113263787894,-0.029564420887474796,0.306915251612665,-0.018717949823876978,-1.4370947696657907,10.433531361878053,0.3000011444091797,-0.4589470836738201,-0.22999906539916992,-0.9832510172095716,0.5232528864112318,-0.606625041304369,0.14662691050602916,-0.5071702558593749,48.29278277617023,5.117317757951952,0.3766259759052004,1,-0.04250144958496094,0.342498779296875,-0.05625104904174805,-0.7450008392333984,1.0199985504150426,0,0.010502579427783765,-1.3516480752543325,19.950000762939453,-1.2307760024648635,20.44499969482422,1.019790986036794,20.334999084472656,0.010502579427783765 7791,2011-02-01,20.3700008392334,20.415000915527344,19.9950008392334,20.15999984741211,218000.0,0.018754687884993126,1.7999898275127633,-3.500047684140255,48.433065308009944,38.46600871244888,-0.4643717419296749,-0.11783730581813145,-0.3650842891844235,-1.772850097034567,8.926037410483314,0.4200000762939453,-0.4377659437591319,0.17275085449218608,-0.5094623292530756,0.8549640382374477,-0.16835573738044474,0.5138574463648169,-0.8406834944531241,79.33349609375,37.34606483390223,0.3411065918726311,2,-0.41750144958496094,-0.032501220703125,-0.22375154495239258,-1.0725011825561523,0.3499984741210902,1,-0.008100191886568298,5.0,19.9950008392334,-1.3516480752543325,19.950000762939453,-1.2307760024648635,20.44499969482422,-0.008100191886568298 7792,2011-02-02,20.3700008392334,20.4950008392334,20.325000762939453,20.325000762939453,205200.0,0.0,-6.555546136565931,0.21428506553073995,52.63158205532024,41.498392496361824,-0.44273613421731994,-0.13914794109168938,-0.3342483930314515,-1.7342448779300454,8.428051385851914,0.1700000762939453,-0.43271002799251335,0.18175077438354492,-0.4854525458333576,0.8489540946004475,-0.15185088572490457,0.5153524344919944,-0.8008562035031233,79.33349609375,33.27050931957429,0.33360166010845094,2,-0.41750144958496094,-0.032501220703125,-0.07250070571899414,-0.9600009918212891,0.4499988555908203,2,0.008100098251391241,1.7999898275127633,20.3700008392334,5.0,19.9950008392334,-1.3516480752543325,19.950000762939453,0.008100098251391241 7793,2011-02-03,20.3799991607666,20.424999237060547,20.040000915527344,20.315000534057614,99800.0,0.0004908355975099532,3.9677594014569797,1.444411477980836,52.03760649623283,44.197379151146734,-0.37542259328115435,-0.17879022209917395,-0.3105633855737935,-1.7075031262166434,8.074084171733723,0.3849983215332031,-0.4372760640438571,0.20474910736083984,-0.43495831627217285,0.8444565309938525,-0.1151046044556665,0.5246028191773462,-0.7726203257243256,84.02757173737973,35.192302266157014,0.31985371181650635,2,-0.4049997329711914,-0.042499542236328125,-0.02124929428100586,-0.9699993133544922,0.4350013732910121,3,0.007360232191160998,-6.555546136565931,20.3700008392334,1.7999898275127633,20.3700008392334,5.0,19.9950008392334,0.007360232191160998 7794,2011-02-04,20.125,20.32999992370605,20.06999969482422,20.32999992370605,124400.0,-0.012512226264341453,1.536588542878197,-3.1539116145311423,45.66209754024307,46.12861672691993,-0.008438385702412177,0.050026920885528625,-0.01899146861015666,-1.413919793417115,7.934754133799521,0.3099994659423828,-0.37864162993059125,-0.032000064849853516,-0.6544938583026649,0.5904937286029579,-0.3432469615762592,0.2792468318765522,-0.48091633361820385,48.61108167676853,1.5058672550746266,0.31124689672640593,2,-0.11250019073486328,0.21249961853027344,0.25500011444091797,-0.7150001525878906,0.48999977111816406,4,0.010186331612723087,3.9677594014569797,20.3799991607666,-6.555546136565931,20.3700008392334,1.7999898275127633,20.3700008392334,0.010186331612723087 7795,2011-02-07,20.25,20.31999969482422,20.104999542236328,20.104999542236328,120800.0,0.006211180124223503,-1.9655099839520138,-0.707319569404268,47.189337342156854,47.37278551092978,-0.061524651115014706,-0.09064676201739275,-0.11955801553650502,-1.5019314548481013,8.257083929361537,0.21500015258789062,-0.268227887933854,0.09999990463256836,-0.5145599797932086,0.7145597890583453,-0.20728003758032187,0.4072798468454586,-0.570679695532263,50.99983215332031,6.2757792663037435,0.30727994221288885,2,-0.10000038146972656,0.009999275207519531,0.22125005722045898,-0.7624998092651367,0.25,0,0.030123486930941246,1.536588542878197,20.125,3.9677594014569797,20.3799991607666,-6.555546136565931,20.3700008392334,0.030123486930941246 7796,2011-02-08,20.2450008392334,20.290000915527344,20.1299991607666,20.270000457763672,162000.0,-0.00024687213662233365,3.9230904662695503,-0.1724106179790061,55.38198054764866,48.570587940822485,0.003404293740658204,-0.10397349107186926,-0.08581121141013881,-1.4561645730581674,8.861556147292342,0.1600017547607422,-0.1477243310425962,0.10325069427490163,-0.5009560203478962,0.7074574088976995,-0.1988526630364973,0.40535405158630056,-0.5318533622031616,45.054935841811606,-4.524960895186233,0.30210335731139865,2,-0.095001220703125,0.014998435974121094,0.25374889373779297,-0.7575006484985352,0.4249992370605469,1,0.0380340093107252,-1.9655099839520138,20.25,1.536588542878197,20.125,3.9677594014569797,20.3799991607666,0.0380340093107252 7797,2011-02-09,20.049999237060547,20.209999084472656,19.94499969482422,20.13999938964844,165200.0,-0.009632086643086346,1.3043471049707263,3.600061036087729,57.477470913748455,49.49118486776094,0.17179308380266534,0.060250922698429576,0.13803790809770078,-1.2207161200828338,9.472532409554642,0.3000011444091797,-0.05080167582142536,-0.07025089263915874,-0.654035801244202,0.5135340159658845,-0.3621433469416786,0.22164156166336113,-0.3043776743703077,21.874925494122976,-32.43028938650192,0.2918924543025215,2,0.08500099182128906,0.15000057220458984,0.4525008201599121,-0.5199995040893555,1.2150001525878942,2,0.03341646392960995,3.9230904662695503,20.2450008392334,-1.9655099839520138,20.25,1.536588542878197,20.125,0.03341646392960995 7798,2011-02-10,20.01499938964844,20.19499969482422,19.920000076293945,19.920000076293945,147800.0,-0.0017456283662800054,-4.789507498945931,-1.0555461365659284,61.821698119484566,51.573398551725646,0.15576304155738896,0.08504035740451954,0.21061643577963096,-1.1495331324616878,9.95481549368952,0.27499961853027344,0.01180854070356574,-0.0960006713867152,-0.6803273954338636,0.48832605266043316,-0.38816403341029115,0.19616269063686076,-0.2382027047245998,23.170572856093884,-36.15710103724315,0.2921633620235749,2,0.12000083923339488,0.020000457763668322,0.43875074386596324,-0.48499965667724965,1.5400009155273402,3,0.04021985159750319,1.3043471049707263,20.049999237060547,3.9230904662695503,20.2450008392334,-1.9655099839520138,20.25,0.04021985159750319 7799,2011-02-11,20.2450008392334,20.274999618530273,19.8799991607666,19.934999465942386,126200.0,0.01149145423925968,1.135143773261988,3.263195936314013,60.04059212190948,53.408381160528236,-0.03128160248622436,-0.15320997488950638,0.006166845526141884,-1.339012062085331,10.135275857751152,0.3950004577636719,0.023305372084927,0.1342507362365737,-0.4498298544562793,0.7183313269294267,-0.1577895591098546,0.42629103158300197,-0.4382760369652985,82.95482623641558,19.55423642245467,0.29204029534642684,2,-0.05750083923339844,-0.24000167846679688,0.20874929428100586,-0.715001106262207,1.3249988555908203,4,0.028155083783429458,-4.789507498945931,20.01499938964844,1.3043471049707263,20.049999237060547,3.9230904662695503,20.2450008392334,0.028155083783429458 7800,2011-02-14,20.274999618530273,20.34499931335449,20.20499992370605,20.21999931335449,140400.0,0.0014817870117713738,-2.2941387667172544,0.17741955331324796,58.61345211267156,54.53953524993508,-0.01942884696872227,-0.2043166223027768,0.0032401111636595203,-1.327583137072999,10.62751001738345,0.1399993896484375,0.010015848152960416,0.17099952697753906,-0.4015256990803415,0.7435247530354196,-0.11526308605139945,0.4572621400064776,-0.439543823611686,84.94630712814983,18.595458199651418,0.2862626130289403,2,-0.08749961853027344,-0.2700004577636719,0.2512507438659668,-0.744999885559082,1.2700004577636719,0,0.016769428309983736,1.135143773261988,20.2450008392334,-4.789507498945931,20.01499938964844,1.3043471049707263,20.049999237060547,0.016769428309983736 7801,2011-02-15,20.325000762939453,20.38999938964844,20.155000686645508,20.239999771118164,336200.0,0.0024661477361251904,1.186052288393428,1.545464003329072,49.744940658074505,54.21879731690777,-0.08547292872022894,-0.27760811690705367,-0.01742148140400701,-1.330814783428174,11.337348547369198,0.23499870300293324,0.06044811739706901,0.22675065994262766,-0.33374970688518246,0.7872510267704378,-0.0534995234712774,0.5070008433565327,-0.46196321507639837,87.2551769532544,23.81198048451951,0.2802501834139046,2,-0.1725015640258789,-0.32000160217285156,0.16124916076660156,-0.7950010299682617,1.3400001525878906,1,0.008610048240669244,-2.2941387667172544,20.274999618530273,1.135143773261988,20.2450008392334,-4.789507498945931,20.01499938964844,0.008610048240669244 7802,2011-02-16,20.73500061035156,20.790000915527344,20.270000457763672,20.40999984741211,203400.0,0.020172193457414167,1.390799154630677,3.823493773140315,56.41595422359876,54.705280397726206,-0.48975575419932227,-0.6583550854670044,-0.3925514008854485,-1.691345865635352,11.054641089285628,0.5200004577636719,0.120518792267859,0.5967504501342731,-0.02548042381121718,1.2189813240797633,0.28563501316152795,0.9078658871070182,-0.8454845796618145,93.95602207489748,32.83825556717174,0.31111543697274513,2,-0.4000005722045863,-0.6500005722045863,-0.28000068664550426,-1.2050008773803675,0.9949989318847692,2,-0.0031348219023038526,1.186052288393428,20.325000762939453,-2.2941387667172544,20.274999618530273,1.135143773261988,20.2450008392334,-0.0031348219023038526 7803,2011-02-17,20.51499938964844,20.545000076293945,19.80500030517578,20.51499938964844,374600.0,-0.010610138134902525,23.666094475176166,0.0,64.23169906756166,56.76856945631717,-0.2778050668230456,-0.38898995205699194,-0.13967896732060936,-1.4224932842765377,10.268073671399288,0.9300003051757777,0.13114317641253947,0.3327492713928244,-0.2635592057656453,0.9290577485512941,0.03459503281359133,0.6309035099720575,0.2750015258789027,72.0810806624018,8.8866078004991,0.2981542385792344,2,-0.21749877929687855,-0.4299993515014684,-0.059999465942386365,-0.9799995422363317,1.4000015258789027,3,0.03655861673476046,1.390799154630677,20.73500061035156,1.186052288393428,20.325000762939453,-2.2941387667172544,20.274999618530273,0.03655861673476046 7804,2011-02-18,21.045000076293945,21.05500030517578,20.200000762939453,20.434999465942386,496200.0,0.025834789296310445,1.7142796592209553,100.0,71.25503478013782,59.442535838315045,-0.7415629874609131,-0.8325095414698893,-0.6267482492108911,-1.904455693274972,8.856376934730006,0.8549995422363281,0.13812153743329958,0.7807499885559075,0.1834289586006861,1.378071018511129,0.482089473578295,1.07941050353352,-1.239999771118164,99.19998168945312,32.71106072326472,0.2986605149776108,2,-0.6149997711181641,-0.8275003433227539,-0.6287503242492676,-1.510000228881836,1.1000003814697266,4,0.024233795534946312,23.666094475176166,20.51499938964844,1.390799154630677,20.73500061035156,1.186052288393428,20.325000762939453,0.024233795534946312 7805,2011-02-22,20.424999237060547,20.905000686645508,20.405000686645508,20.7450008392334,395600.0,-0.029460719267556335,-1.777787785507277,-0.5245922655526959,51.012861069955036,58.95707811857131,-0.10518980104792419,-0.16795789797306426,0.03308848782962315,-1.2446436396642753,7.512451661641621,0.6399993896484375,0.13237741855308371,0.12699918746948313,-0.42232957013908035,0.6763279450780466,-0.1476651913347986,0.40166356627376487,-0.6199989318847656,49.59991455078125,-14.633703457413375,0.274664378804282,2,0.005001068115234375,-0.20749950408935547,-0.02124929428100586,-0.8899993896484375,1.8350009918212926,1,0.05605877603589349,1.7142796592209553,21.045000076293945,23.666094475176166,20.51499938964844,1.390799154630677,20.73500061035156,0.05605877603589349 7806,2011-02-23,20.05500030517578,20.46500015258789,20.030000686645508,20.40999984741211,218000.0,-0.018115003461709467,-1.1481519855323639,1.1093680151156622,44.894644525354714,57.558986297638675,0.2626429497496261,0.22873247027960986,0.4192965268370834,-0.8372195483969591,6.3630841020102915,0.4349994659423828,0.16319027008567843,-0.25249977111816335,-0.7762764457412104,0.27127690350488365,-0.5143881084296851,0.009388566193358372,-0.22500000000000142,20.0,-40.57524134512535,0.2618883373115231,2,0.375,0.16249942779541016,0.31874990463256836,-0.32000064849853516,2.3299999237060582,2,0.07429567431787198,-1.777787785507277,20.424999237060547,1.7142796592209553,21.045000076293945,23.666094475176166,20.51499938964844,0.07429567431787198 7807,2011-02-24,20.15999984741211,20.200000762939453,19.82999992370605,19.9950008392334,288400.0,0.005235579189157624,2.020404667927877,-0.46478653786226237,46.540893706173726,55.861119140604146,0.19544058455550584,0.11589205354096066,0.3227113656201013,-0.9022865178054076,6.67830545024305,0.370000839233402,0.18264785890012547,-0.13875026702880788,-0.6664250888645107,0.3889245548068949,-0.4025876779466593,0.12508714388904352,0.8950004577636719,28.39996337890625,-28.00213397357622,0.2638374109178514,2,0.2700004577636719,0.05749988555908203,0.1387500762939453,-0.2775001525878906,2.41500091552734,3,0.07465283132471989,-1.1481519855323639,20.05500030517578,-1.777787785507277,20.424999237060547,1.7142796592209553,21.045000076293945,0.07465283132471989 7808,2011-02-25,20.584999084472656,20.6299991607666,20.155000686645508,20.155000686645508,243400.0,0.02108131152169146,-1.2093034602981685,2.606066561087542,56.86565328638796,55.50834815887952,-0.15667759510609613,-0.31418967526439445,-0.10117308284765159,-1.2793669461231119,7.002209955799687,0.47499847412109375,0.18277892754210612,0.2792490005493171,-0.2601781713018134,0.8186761724004477,0.009535414623751848,0.5489625864748824,0.4455012130737295,61.632565359757095,4.069602130310308,0.2697135859255655,2,-0.154998779296875,-0.36749935150146484,-0.1699995994567871,-0.6474990844726562,2.160001754760742,4,0.055623051187179806,2.020404667927877,20.15999984741211,-1.1481519855323639,20.05500030517578,-1.777787785507277,20.424999237060547,0.055623051187179806 7809,2011-02-28,20.55500030517578,20.875,20.38999938964844,20.73500061035156,235400.0,-0.0014573126369241685,1.1087025027780848,-0.4186069205963287,54.6851029967924,55.071864923781845,-0.08725700640037459,-0.24932490879833935,-0.07086866800854708,-1.2069653239399933,7.034607127721953,0.48500061035155895,0.19236881180441046,0.21900024414062358,-0.30403338088942533,0.7420338691706725,-0.0425165683743991,0.48051705665564626,0.4514899848937972,67.44184808644286,8.674900745127289,0.26151681251502423,2,-0.125,-0.33750057220458984,-0.26125049591064453,-0.6175003051757812,2.20999908447266,0,0.06616397908829574,-1.2093034602981685,20.584999084472656,2.020404667927877,20.15999984741211,-1.1481519855323639,20.05500030517578,0.06616397908829574 7810,2011-03-01,20.20499992370605,20.604999542236328,20.149999618530273,20.565000534057614,183600.0,-0.017027505535069265,1.068187926445438,2.0000000000000395,49.44443208200741,55.03847508199661,0.28135744477218694,0.12354916713303155,0.2624814593924647,-0.8184022742224606,6.510820698023517,0.4549999237060547,0.18658394385304078,-0.14150009155273935,-0.6437278459827773,0.3607276628772986,-0.39261396876775834,0.10961378566227964,0.7779605590362557,35.8851648441905,-23.599387435676668,0.25111387721501927,3,0.22500038146973012,0.03499984741211293,-0.033750534057613635,-0.26749992370605113,2.7049999237060582,1,0.09601586445845345,1.1087025027780848,20.55500030517578,-1.2093034602981685,20.584999084472656,2.020404667927877,20.15999984741211,0.09601586445845345 7811,2011-03-02,20.20499992370605,20.26000022888184,20.05500030517578,20.170000076293945,146600.0,0.0,1.8275762279339296,-0.09722163353536079,52.276074234778,54.57848841657207,0.29339929318132363,0.11652837228313118,0.2427476578861203,-0.7816036484274207,6.7785047800137885,0.20499992370605824,0.17177554186238098,-0.13325004577637145,-0.6392590178925666,0.37275892633982366,-0.3862545318344708,0.11975444028172788,0.7549013478555295,35.8851648441905,-27.1853640980216,0.25300448605809844,3,0.22500038146973012,0.07250022888183949,-0.033750534057613635,-0.26749992370605113,2.4699993133544993,2,0.10170751363204444,1.068187926445438,20.20499992370605,1.1087025027780848,20.55500030517578,-1.2093034602981685,20.584999084472656,0.10170751363204444 7812,2011-03-03,20.53499984741211,20.53499984741211,20.25,20.434999465942386,330400.0,0.016332587228514495,4.69997520456236,2.8571662125342483,57.02703176404965,53.777969827292964,-0.07594015196299608,-0.21131043229534896,-0.09034076488783072,-1.075306695263187,7.242691600542497,0.32999992370605824,0.16867923819734187,0.18849992752075195,-0.32501331577597625,0.7020131708174802,-0.06825669412761215,0.44525654916911606,0.4023033971923624,58.536551326305606,-9.1852702716212,0.2567566216483643,3,-0.0924997329711914,-0.11999988555908203,-0.3637504577636719,-0.5974998474121094,1.8500003814697301,3,0.0900901093360793,1.8275762279339296,20.20499992370605,1.068187926445438,20.20499992370605,1.1087025027780848,20.55500030517578,0.0900901093360793 7813,2011-03-04,20.530000686645508,20.549999237060547,20.270000457763672,20.520000457763672,215600.0,-0.000243445863343017,10.200549345744477,0.10000190734136044,54.100719029584496,51.87193474389815,-0.07664982451346702,-0.20500821745890363,-0.09548302998966918,-1.0347889299771857,7.252761618874332,0.279998779296875,0.18937121846205685,0.1760006904602065,-0.3439144041905706,0.6959157851109836,-0.08395685686518206,0.43595823778559506,0.3851564915409966,57.926897347388795,-7.54303051579857,0.25995754732538834,3,-0.16250038146972656,-0.11500072479248047,-0.39750099182128906,-0.5925006866455078,1.9099998474121058,4,0.09961032673633508,4.69997520456236,20.53499984741211,1.8275762279339296,20.20499992370605,1.068187926445438,20.20499992370605,0.09961032673633508 7814,2011-03-07,20.32999992370605,20.63500022888184,20.065000534057614,20.59499931335449,145200.0,-0.009741878044337016,2.3043343653249826,-26.49933244325768,50.75446225333977,51.84322376427424,0.012585735250606689,0.011739998075892544,0.08878060614136629,-0.8013493359893182,7.101141757523127,0.5699996948242259,0.15521556629096267,-0.034250068664555045,-0.5431217531644528,0.4746216158353427,-0.2886859109145057,0.2201857735853956,0.5634541093908432,47.4137335696683,-14.9484505969615,0.25443584224994936,3,0.02250003814697621,0.08500003814697621,-0.18500041961669567,-0.39249992370605113,2.034999847412113,0,0.11879001104723597,10.200549345744477,20.530000686645508,4.69997520456236,20.53499984741211,1.8275762279339296,20.20499992370605,0.11879001104723597 7815,2011-03-08,20.86000061035156,20.950000762939453,20.31999969482422,20.31999969482422,265000.0,0.026069881388808724,-1.3333333333333333,-2.037743997236124,56.484846635298254,53.13102399871241,-0.5020129322619731,-0.49562896034720794,-0.4548303720396696,-1.29951944620694,7.167433601544899,0.6300010681152344,0.13132977979144655,0.4652505874633768,-0.08613521420705439,1.016636389133808,0.18955768662816297,0.7409434882985906,-1.0300006866455078,89.94412217254317,29.46127924860071,0.27569290083521536,3,-0.47000026702880504,-0.4450006484985316,-0.7150011062622035,-0.922500610351559,1.5100002288818395,1,0.09132304523287238,2.3043343653249826,20.32999992370605,10.200549345744477,20.530000686645508,4.69997520456236,20.53499984741211,0.09132304523287238 7816,2011-03-09,21.01499938964844,21.09000015258789,20.815000534057614,20.834999084472656,226600.0,0.007430430237857388,-1.5000260096061662,0.3333333333333421,53.617556286514485,53.917319840972496,-0.5660403207791589,-0.6218670678141329,-0.6253039252004875,-1.4226607063183963,7.331324166177697,0.274999618530277,0.03793231503249217,0.5817494392395055,-0.029851480939314,1.193350359418325,0.27594897915009753,0.8875498993289135,-1.162599449157721,92.68284967295975,34.92908210022753,0.3058004600894097,3,-0.4424991607666051,-0.5674991607666051,-0.8699998855590856,-1.077499389648441,1.5349998474121094,2,0.09017370986444595,-1.3333333333333333,20.86000061035156,2.3043343653249826,20.32999992370605,10.200549345744477,20.530000686645508,0.09017370986444595 7817,2011-03-10,20.71999931335449,20.815000534057614,20.575000762939453,20.71500015258789,380000.0,-0.014037596234205196,1.461515889550803,0.027773068282945002,52.598226092253725,53.44316126384646,-0.20478601103182115,-0.2889112564704881,-0.3475913476964081,-1.0956782298996437,6.86853679747999,0.4399986267089879,0.04252975150069105,0.2532493591308551,-0.3431721783359869,0.8496708965976971,-0.04496140960256767,0.5514601278642779,-0.8180953643798823,63.902343713655476,7.632028946877966,0.29821076873342134,3,-0.1474990844726527,-0.2724990844726527,-0.5749998092651332,-0.7824993133544886,1.9000015258789098,3,0.09435328129794018,-1.5000260096061662,21.01499938964844,-1.3333333333333333,20.86000061035156,2.3043343653249826,20.32999992370605,0.09435328129794018 7818,2011-03-11,20.81999969482422,20.899999618530273,20.604999542236328,20.75,247600.0,0.00482627339689512,1.5652231602341897,14.00228920260438,46.79942329115821,52.566974629887106,-0.2994347125631869,-0.34310183329276356,-0.464073645562042,-1.162550524776698,6.382407258516904,0.2950000762939453,0.10358896664589423,0.3129997253417969,-0.26337170483820316,0.8893711555217969,0.024814010251798635,0.6011854404317951,-0.87057189770508,73.65848212208905,21.87587356875791,0.28818571508999996,3,-0.2474994659423828,-0.3724994659423828,-0.6750001907348633,-0.7999992370605469,1.5500011444091797,4,0.07516813434184022,1.461515889550803,20.71999931335449,-1.5000260096061662,21.01499938964844,-1.3333333333333333,20.86000061035156,0.07516813434184022 7819,2011-03-14,20.815000534057614,20.8799991607666,20.5,20.524999618530273,224400.0,-0.00024011339288576572,-1.2352881778096916,4.142888283378696,56.724170022618424,53.375834401066115,-0.28348775305730456,-0.30905565588920325,-0.4772437981577262,-1.1205234098617716,6.03094505486236,0.37999916076660156,0.15646965589480644,0.27950057983398224,-0.2986898717937798,0.8576910314617443,-0.009594645979898786,0.5685958056478633,-0.8199498427197263,64.28578505927594,11.721992315527082,0.2890952258138817,3,-0.2425003051757777,-0.3675003051757777,-0.6587510108947718,-0.7950000762939418,1.3349990844726598,0,0.07806869845336628,1.5652231602341897,20.81999969482422,1.461515889550803,20.71999931335449,-1.5000260096061662,21.01499938964844,0.07806869845336628 7820,2011-03-15,20.614999771118164,20.71999931335449,20.21500015258789,20.21500015258789,232200.0,-0.009608491847608036,-1.5249982118589336,1.3793046749625277,60.25640936068822,54.262538303945014,-0.02147019286467966,-0.08672325382921287,-0.2824756368811592,-0.887155863992664,5.860511558331667,0.600000381469723,0.1327536462629908,0.06249980926513743,-0.5033018545119106,0.6283014730421854,-0.2204010226233848,0.34540064115365965,-0.5761511013302751,45.714242117745535,-10.515547728472846,0.2829008318885234,3,-0.037499427795410156,-0.16749954223632812,-0.440000057220459,-0.5949993133544922,1.965000152587887,1,0.08488964440600033,-1.2352881778096916,20.815000534057614,1.5652231602341897,20.81999969482422,1.461515889550803,20.71999931335449,0.08488964440600033 7821,2011-03-16,20.5,20.625,20.31999969482422,20.45499992370605,311400.0,-0.005578451243995697,1.0677981443765558,0.11250029802351698,56.20438718372091,54.171133350575154,0.15620232130727985,0.04433217110272025,-0.18462994718858283,-0.741594170394098,5.545953171631942,0.30500030517578125,0.11719207087645955,-0.06124992370605398,-0.6175712728750646,0.4950714254629567,-0.3394105982905593,0.21691075087845135,-0.4191052709001113,41.60584957829464,-17.394706883252333,0.2781606745845048,3,0.0775003433227539,-0.05249977111816406,-0.2950005531311035,-0.4799995422363281,2.1949996948242188,2,0.0912195531333364,-1.5249982118589336,20.614999771118164,-1.2352881778096916,20.815000534057614,1.5652231602341897,20.81999969482422,0.0912195531333364 7822,2011-03-17,20.670000076293945,20.825000762939453,20.524999618530273,20.7450008392334,285800.0,0.008292686648485148,1.5531945977533927,-1.6666807951509726,51.71028241822763,53.90552928264661,0.008231513935093915,-0.13785517205481668,-0.35807314875529883,-0.8790149884733935,5.477424829912307,0.3250007629394531,0.15505550151893743,0.11200017929077077,-0.44079556635657013,0.6647959249381117,-0.1643976935328979,0.38839805211443945,-0.5487411302545375,66.42339831317854,7.435390282159503,0.2763978728236696,3,-0.0924997329711914,-0.22249984741210938,-0.46500062942504883,-0.5950002670288086,1.889999389648441,3,0.09095303114791675,1.0677981443765558,20.5,-1.5249982118589336,20.614999771118164,-1.2352881778096916,20.815000534057614,0.09095303114791675 7823,2011-03-18,21.26499938964844,21.295000076293945,20.71999931335449,20.799999237060547,577600.0,0.0287856464034022,1.190472730443389,-6.199938965464673,61.639332165160106,55.11495927284888,-0.5269593565644861,-0.710197628073967,-0.9525740509792193,-1.43700573045626,5.408202855634324,0.625,0.20050501197136938,0.6694994926452686,0.03349318071110119,1.305505804579436,0.3514963366781849,0.9875026486123524,-1.1049907953470957,97.222158447701,37.679917106844044,0.3180031559670844,3,-0.5099992752075231,-0.7149991989135778,-1.0974993705749547,-1.1899995803833043,1.735000610351559,4,0.06371979724789245,1.5531945977533927,20.670000076293945,1.0677981443765558,20.5,-1.5249982118589336,20.614999771118164,0.06371979724789245 7824,2011-03-21,21.55500030517578,21.575000762939453,21.434999465942386,21.46999931335449,260000.0,0.01363747584533237,1.239986572470456,0.18279777188938826,72.57525894332865,56.90278286263003,-0.6983601565838242,-1.0119128641666464,-1.233860767375539,-1.6880956902514441,5.796261909919195,0.3100013732910121,0.21062115378761703,0.9340003967285142,0.1903281787066362,1.6776726147503922,0.5621642877175752,1.3058365057394532,-1.3268922219548784,98.5293787656094,34.507773400437614,0.3718361090109397,3,-0.6599998474121094,-0.8649997711181641,-1.4700002670288086,-1.4800004959106445,1.5599994659423828,0,0.037810277082757526,1.190472730443389,21.26499938964844,1.5531945977533927,20.670000076293945,1.0677981443765558,20.5,0.037810277082757526 7825,2011-03-22,21.56999969482422,21.59000015258789,21.434999465942386,21.5,246800.0,0.0006958658982174626,1.8181786655568781,0.8235162122741718,72.71214895730508,59.024404270495666,-0.6728077452137775,-0.9873556941775838,-1.2365681913582947,-1.661067277583328,6.214300122050789,0.15500068664550426,0.24024158630002646,0.8917497634887681,0.042773565661228474,1.7407259613163077,0.4672616645749983,1.316237862402538,-1.2341401972258303,98.42516137365097,29.570331631664843,0.42448809891376965,3,-0.6674995422363281,-0.8724994659423828,-1.473750114440918,-1.494999885559082,2.120000839233395,1,0.02688919480352281,1.239986572470456,21.55500030517578,1.190472730443389,21.26499938964844,1.5531945977533927,20.670000076293945,0.02688919480352281 7826,2011-03-23,21.545000076293945,21.604999542236328,21.184999465942386,21.5,139200.0,-0.0011589994846533669,4.0909406175222385,0.6428610354223433,68.70371586992427,60.81390313468127,-0.6310868073868008,-0.8906707137182082,-1.1999584443888764,-1.595914122480906,6.50173996270087,0.42000007629394176,0.30485849736185955,0.7922501564025879,-0.08739373418161023,1.671894046986786,0.35242821111048883,1.232072101694687,-1.0837265131966056,94.4444935017687,23.281304490386432,0.43982194529209917,3,-0.6350002288818359,-0.8400001525878906,-1.4487504959106445,-1.3249998092651367,2.075000762939453,2,0.04803898091190639,1.8181786655568781,21.56999969482422,1.239986572470456,21.55500030517578,1.190472730443389,21.26499938964844,0.04803898091190639 7827,2011-03-24,21.665000915527344,21.70499992370605,21.350000381469727,21.65999984741211,160000.0,0.005569776691040085,7.353020375191352,0.11113465858517357,70.1598581447835,63.4095070073063,-0.6737993897248593,-0.9403518872949661,-1.308972003887824,-1.6723407356083548,6.453007886747425,0.3549995422363246,0.3081542416998069,0.837000942230226,-0.08558368204561262,1.7595855665060647,0.3757086300923085,1.2982932543681436,-1.0664802349333264,95.93918950319929,22.147391275761507,0.46129231213791894,3,-0.7050008773803711,-0.9100008010864258,-1.5862517356872559,-1.4450006484985352,2.054998397827145,3,0.047542060270981734,4.0909406175222385,21.545000076293945,1.8181786655568781,21.56999969482422,1.239986572470456,21.55500030517578,0.047542060270981734 7828,2011-03-25,21.729999542236328,21.825000762939453,21.674999237060547,21.76499938964844,228000.0,0.003000167272663168,-1.0689800320959721,-6.998474446987744,76.11941148295722,65.56453383623283,-0.6661974713200358,-0.9646287311546153,-1.3529749486796128,-1.6943818440397607,7.146430170683843,0.15999984741210938,0.3194016202901935,0.8447495460510268,-0.15335643244778296,1.8428555245498366,0.34569655680162015,1.3438025353004335,-0.9765717676066252,85.15608934718138,7.6960296777356945,0.4990529892494051,3,-0.7099990844726562,-0.9149990081787109,-1.5199995040893555,-1.5099992752075195,1.9250011444091832,4,0.03819603963142271,7.353020375191352,21.665000915527344,4.0909406175222385,21.545000076293945,1.8181786655568781,21.56999969482422,0.03819603963142271 7829,2011-03-28,21.915000915527344,22.03499984741211,21.6299991607666,21.725000381469727,227600.0,0.008513639079072766,-1.1315658707731227,-5.428610354222882,72.59102181648267,66.93504633132112,-0.7585212366129461,-1.0988571396257782,-1.5160098939129405,-1.8439352594382363,7.519163448733017,0.4050006866455078,0.3659445069959375,0.9617508888244615,-0.12315665998595904,2.046658437634882,0.4192971144192512,1.5042046632296717,-0.9901214627680801,85.88248493756235,9.588420459174543,0.5424537744052111,3,-0.7375011444091797,-0.9825010299682617,-1.7237505912780762,-1.6950006484985352,1.4499988555908203,0,0.049509424556031245,-1.0689800320959721,21.729999542236328,7.353020375191352,21.665000915527344,4.0909406175222385,21.545000076293945,0.049509424556031245 7830,2011-03-29,22.145000457763672,22.145000457763672,21.8799991607666,21.895000457763672,130400.0,0.010495073357417395,1.1200103759765625,1.3157857752346533,73.44400704690162,68.85055964945231,-0.8366491143245298,-1.2396206701486108,-1.7260755556113274,-2.0450126048409842,8.502685437820967,0.2650012969970703,0.44406083533067076,1.0947504043579102,-0.05352763089446455,2.243028439610285,0.5206113867317228,1.6688894219840975,-1.0202993339668964,100.0,24.714102455400905,0.5741390176261875,3,-0.8100004196166992,-1.1575002670288086,-1.8212504386901855,-1.9250001907348633,1.0499992370605469,1,0.043802180776854494,-1.1315658707731227,21.915000915527344,-1.0689800320959721,21.729999542236328,7.353020375191352,21.665000915527344,0.043802180776854494 7831,2011-03-30,22.26000022888184,22.28499984741211,22.07999992370605,22.1299991607666,157800.0,0.005193035391329204,1.2777730682830049,0.5200042724609517,84.5291755975648,72.49710333604531,-0.7551503174095515,-1.2572300330565334,-1.8203613051382028,-2.1397879853348876,9.667350649046776,0.20499992370605824,0.4947881972677308,1.1070001602172894,-0.08957152257159606,2.303571843006175,0.5087143188228467,1.7052860016117322,-0.9312392382916848,97.32624248024861,19.74942058080991,0.5982858413944425,3,-0.7575006484985387,-1.2025003433227575,-1.9362502098083532,-2.039999961853031,0.9699993133544886,2,0.06424080370495155,1.1200103759765625,22.145000457763672,-1.1315658707731227,21.915000915527344,-1.0689800320959721,21.729999542236328,0.06424080370495155 7832,2011-03-31,22.38500022888184,22.450000762939453,22.26000022888184,22.26499938964844,195600.0,0.005615453670922088,-1.9231040098595342,0.9230757944775123,84.70068994450504,75.05947642263921,-0.6831328936576071,-1.3033497431538486,-1.9064875097838865,-2.244030576427658,10.580423519455874,0.19000053405761363,0.5617964001865303,1.1395001411438024,-0.13912972283137748,2.4181300051189822,0.5001852091562107,1.778815073131394,-0.8649914669272931,92.07312109081563,13.42230292265684,0.6393149319875907,3,-0.5675001144409215,-1.2449998855590856,-2.061250209808353,-2.164999961853031,1.0550003051757741,3,0.05517090005467695,1.2777730682830049,22.26000022888184,1.1200103759765625,22.145000457763672,-1.1315658707731227,21.915000915527344,0.05517090005467695 7833,2011-04-01,22.57500076293945,22.73500061035156,22.5,22.5,122200.0,0.008487850440692224,-5.26661919536128,0.6250019868075679,86.06557056680302,76.55839993635858,-0.7462433561869979,-1.4042871703790532,-2.0449335804980464,-2.409483205410808,11.666020632130072,0.35000038146971946,0.6676551126125467,1.2272506713867166,-0.13481273619358092,2.589314078967014,0.5462189675965661,1.9082823751768672,-0.8689936007879204,85.52039479475742,4.84378312824164,0.6810317037901493,4,-0.6150007247924769,-1.1800003051757777,-2.2512507438659632,-2.3400011062622035,1.144998550415039,4,0.05071975688677455,-1.9231040098595342,22.38500022888184,1.2777730682830049,22.26000022888184,1.1200103759765625,22.145000457763672,0.05071975688677455 7834,2011-04-04,22.7450008392334,22.75,22.5,22.55500030517578,218800.0,0.007530457167161275,1.500014305196601,2.533314683892089,94.19089632728522,78.94492742191193,-0.8154426250503306,-1.4588824672191656,-2.1529261292605746,-2.55114287794008,13.28293397025756,0.25,0.7949531822972489,1.2765007019042969,-0.13302794095334391,2.6860293447619377,0.5717363804754783,1.9812650233331155,-0.833194987441864,99.42538437422583,13.734464738530406,0.7047643214288204,4,-0.777501106262207,-1.3425006866455078,-2.421250820159912,-2.407501220703125,0.8499984741210902,0,0.04000878495649163,-5.26661919536128,22.57500076293945,-1.9231040098595342,22.38500022888184,1.2777730682830049,22.26000022888184,0.04000878495649163 7835,2011-04-05,22.76499938964844,22.86000061035156,22.6200008392334,22.75,184800.0,0.0008792503705055132,1.3414402679568758,0.07894393414648258,98.92010223065174,82.30230368421498,-0.7242687561697281,-1.4006581769199862,-2.1205283669916177,-2.5468678292250004,14.397618198403173,0.2399997711181605,0.851162707236842,1.201249313354495,-0.29022469057571953,2.6927233172847096,0.45551231138938775,1.9469863153196023,-0.6855547082152142,87.82036704202368,-3.3046247303449974,0.7457370019651073,4,-0.6599988937377965,-1.3074989318847692,-2.4412493705749547,-2.4274997711181676,0.9350013732910085,1,0.026356266090767022,1.500014305196601,22.7450008392334,-5.26661919536128,22.57500076293945,-1.9231040098595342,22.38500022888184,0.026356266090767022 7836,2011-04-06,22.90999984741211,22.96999931335449,22.739999771118164,22.82999992370605,102200.0,0.0063694470305850626,1.3000085831180068,5.333545269581883,98.9083131284779,85.49657646018102,-0.7322898224506531,-1.4718745496924512,-2.214074649168243,-2.6637108175984388,15.360637110842434,0.22999954223632457,0.8565243449311737,1.251499748229982,-0.33117351587224064,2.8341730123322044,0.46016311617886885,2.042836380281095,-0.6744439801952176,91.54936009714099,-2.5886739358340805,0.7913366320511117,4,-0.6100006103515625,-1.3975000381469727,-2.5749998092651367,-2.572500228881836,0.5349998474121094,2,0.012439975962911243,1.3414402679568758,22.76499938964844,1.500014305196601,22.7450008392334,-5.26661919536128,22.57500076293945,0.012439975962911243 7837,2011-04-07,22.67499923706055,22.97500038146973,22.63500022888184,22.97500038146973,143800.0,-0.010257556172707849,1.2666590373012392,-3.750017881410319,86.52848768030879,86.65314048210897,-0.3787879866446069,-1.1414218921055443,-1.9444415179972871,-2.3964440896891794,16.807050108405416,0.3400001525878906,0.8594147729473924,0.9187491416931195,-0.6613537980926338,2.498852081478873,0.12869767180024283,1.7088006115859962,-0.29255468061613854,36.841915056799266,-54.55526990289853,0.7900514698928772,4,-0.37249946594238637,-1.1549987792968786,-2.3212490081787145,-2.337499618530277,0.5450000762939382,3,0.0244763097618399,1.3000085831180068,22.90999984741211,1.3414402679568758,22.76499938964844,1.500014305196601,22.7450008392334,0.0244763097618399 7838,2011-04-08,22.38500022888184,22.809999465942386,22.274999618530273,22.809999465942386,113600.0,-0.012789372345588856,1.5176508603279915,1.416658719411013,71.50260654725152,86.5322054521944,0.015526572890607326,-0.7675163687005089,-1.6260119462526461,-2.076415920092284,17.762396837330247,0.5349998474121129,0.8846692554231694,0.5505001068115263,-0.9888603728966565,2.089860586519709,-0.21918013304256334,1.320180346665616,0.5900001525878906,15.714355780077922,-71.69154292510906,0.7696802398540906,4,0.04249954223632457,-0.8649997711181676,-1.9562501907348668,-2.047500610351566,0.625,4,0.047129787553657376,1.2666590373012392,22.67499923706055,1.3000085831180068,22.90999984741211,1.3414402679568758,22.76499938964844,0.047129787553657376 7839,2011-04-11,22.440000534057614,22.51499938964844,22.309999465942386,22.38500022888184,110400.0,0.002457016064927764,1.0000186084593363,-0.129412715081977,72.08124727089302,86.38078769930456,0.04786233850705557,-0.7320671775257175,-1.6353986663683528,-2.094535169069662,19.01568220998895,0.2049999237060547,0.900128430269703,0.5242504119872997,-0.9590578286675289,2.0075586526421283,-0.21740370834011458,1.265904532314714,0.5349998474121165,23.571533670115613,-59.861149670351935,0.741654120327415,4,0.08749961853027699,-0.9200000762939418,-2.0487504005432093,-2.10250091552734,0.774999618530277,0,0.057040942461396016,1.5176508603279915,22.38500022888184,1.2666590373012392,22.67499923706055,1.3000085831180068,22.90999984741211,0.057040942461396016 7840,2011-04-12,22.364999771118164,22.479999542236328,22.34000015258789,22.38999938964844,289600.0,-0.0033422799088449473,-2.7333740240583912,-0.45453599667095146,70.29701754949205,84.79943680507425,0.17584366575761834,-0.5472989099088892,-1.5161660893833684,-1.98383274748047,20.382949649889447,0.1399993896484375,0.8973186412315677,0.36174964904785156,-0.9999609331894987,1.7234602312852019,-0.3191056420708236,1.0426049401665267,0.5960005950927751,12.857150642230767,-66.32475040141024,0.6808552911186744,4,0.25250053405762074,-0.7699995040893555,-1.9812498092651367,-2.0275001525878906,0.8549995422363246,1,0.05499662664091454,1.0000186084593363,22.440000534057614,1.5176508603279915,22.38500022888184,1.2666590373012392,22.67499923706055,0.05499662664091454 7841,2011-04-13,22.3700008392334,22.489999771118164,22.239999771118164,22.48500061035156,284600.0,0.00022361136447202057,3.000061036087587,4.600061036086791,68.50392833578148,82.99979662632718,0.21019093121670807,-0.42690889936555365,-1.4880544868292063,-1.9588879816016274,21.712313848899985,0.25,0.9062128796008935,0.27325067520141744,-0.8972296241935105,1.4437309745963454,-0.31198947449604475,0.8584908248988796,0.577279512023928,17.68720546409508,-56.92229081913246,0.5852401496974633,4,0.23749923706054688,-0.7750005722045898,-1.9675006866455078,-2.032501220703125,0.5749988555908203,2,0.05945462109118238,-2.7333740240583912,22.364999771118164,1.0000186084593363,22.440000534057614,1.5176508603279915,22.38500022888184,0.05945462109118238 7842,2011-04-14,22.54999923706055,22.56999969482422,22.07999992370605,22.170000076293945,203000.0,0.008046418912576181,1.3333318195648691,-3.3043471049708595,70.29701754949211,81.24773517995929,0.06264700354385866,-0.48363725559625337,-1.6321659053396935,-2.1067915022570567,23.064310311613394,0.4899997711181676,0.9007131938484072,0.3592491149902379,-0.6141565926760286,1.3326548226565045,-0.12745373884289535,0.8459519688233712,0.3689898909912088,64.38350795600066,-8.52459938854986,0.4867028538331334,4,-0.022499084472659803,-0.9549989700317418,-2.0399990081787145,-2.212499618530277,0.025001525878899145,3,0.03968960035673752,3.000061036087587,22.3700008392334,-2.7333740240583912,22.364999771118164,1.0000186084593363,22.440000534057614,0.03968960035673752 7843,2011-04-15,22.6200008392334,22.76499938964844,22.420000076293945,22.420000076293945,230200.0,0.003104284015132075,-2.4499799729157883,0.5263189595892115,68.5039283357815,78.39362762534778,-0.0003353147979900939,-0.47107279056519147,-1.665049516790738,-2.1429274646301764,23.68705354681547,0.34499931335449574,0.8645052395884463,0.36150064468383647,-0.5253808229606776,1.2483821123283505,-0.08194008913842055,0.8049413785060935,0.24864893655761833,78.83231190325668,7.252858184889533,0.4434407338222576,4,-0.09250068664550781,-1.0250005722045898,-2.1100006103515625,-2.282501220703125,-0.1350002288818395,4,0.026525130497803584,1.3333318195648691,22.54999923706055,3.000061036087587,22.3700008392334,-2.7333740240583912,22.364999771118164,0.026525130497803584 7844,2011-04-18,22.3700008392334,22.38500022888184,22.059999465942386,22.270000457763672,202600.0,-0.01105216581452928,4.000044016021558,0.5,55.84416227811608,73.60741207506605,0.21330857944750647,-0.1653625973915851,-1.3718506125250123,-1.8576170106112997,23.489625165406824,0.5600013732910121,0.8111252024962603,0.07075061798095561,-0.752652207236185,0.8941534431980962,-0.34095079462761646,0.4824520305895277,0.45132994543251925,43.97183075728462,-23.020678640040828,0.41170141260857085,4,0.1474990844726598,-0.7750005722045898,-1.8600006103515625,-2.032501220703125,0.11999893188476562,0,0.028609716836755172,-2.4499799729157883,22.6200008392334,1.3333318195648691,22.54999923706055,3.000061036087587,22.3700008392334,0.028609716836755172 7845,2011-04-19,22.149999618530273,22.56999969482422,22.125,22.40999984741211,162400.0,-0.009834654110395857,-1.8709707190716733,-2.5999923706345727,47.2906288229136,67.87211381889223,0.37648979846523645,0.10574003625151107,-1.1143459932739646,-1.6103315298605452,23.404990884697817,0.44499969482421875,0.7233013131553463,-0.1782505989074714,-0.931365174139259,0.5748639763243162,-0.5548078865233634,0.1983066887084206,0.6149997711181676,12.765980471993934,-48.30797678125983,0.3765572876158938,4,0.3675003051757848,-0.5549993515014648,-1.6399993896484375,-1.8125,0.5150012969970703,1,0.04808128904736675,4.000044016021558,22.3700008392334,-2.4499799729157883,22.6200008392334,1.3333318195648691,22.54999923706055,0.04808128904736675 7846,2011-04-20,22.57999992370605,22.60000038146973,22.38500022888184,22.420000076293945,103800.0,0.019413106662812263,1.1499933243051745,-0.6153834867769368,54.1755771458257,64.27734598172745,-0.11761188927140509,-0.25586321982230587,-1.5009118574010003,-2.008354108202539,23.971198462311133,0.4500007629394567,0.6050094674503761,0.1999997138977001,-0.46339638482834644,0.8633958126237467,-0.13169833546532317,0.5316977632607234,0.12859947204590583,73.75893816131472,15.920183036968524,0.3316980493630233,4,-0.14500045776366477,-0.9324998855590785,-2.067499637603756,-2.2425003051757777,0.31500053405762074,2,0.02834364002705425,-1.8709707190716733,22.149999618530273,4.000044016021558,22.3700008392334,-2.4499799729157883,22.6200008392334,0.02834364002705425 7847,2011-04-21,22.69499969482422,22.78499984741211,22.54999923706055,22.78499984741211,96600.0,0.005092992537942154,4.222226931716956,-0.562501490117553,52.65484111632124,62.18314982273519,-0.25644407432479,-0.3053995743430882,-1.56395890973387,-2.089504592176887,24.523278571370895,0.23500061035155895,0.47343756610975163,0.2634995460510261,-0.3214708326041311,0.8484699247061833,-0.02898564327655251,0.5559847353786047,-0.6350002288818324,87.58619238165889,31.875497500489942,0.2924851893275788,4,-0.27250003814697266,-0.9449996948242188,-2.182499408721924,-2.435000419616699,0.5450000762939453,3,0.011015642360066469,1.1499933243051745,22.57999992370605,-1.8709707190716733,22.149999618530273,4.000044016021558,22.3700008392334,0.011015642360066469 7848,2011-04-25,22.559999465942386,22.63999938964844,22.299999237060547,22.63999938964844,170000.0,-0.00594845695955748,7.500011920940413,0.8888865341414827,45.84267004531346,59.267752353226356,-0.1050575954303028,-0.11070552252882138,-1.376375201684116,-1.9168651361269902,24.630723886900434,0.3950004577636719,0.32168394018807334,0.08699932098388885,-0.39757713290844165,0.5715757748762194,-0.1552889059622764,0.3292875479300541,-0.48549999237060604,68.9654809541477,18.008436095398025,0.24228822694616511,4,-0.13749980926514027,-0.712499618530277,-2.0474991798400914,-2.300000190734867,0.095001220703125,0,0.0006649511237670769,4.222226931716956,22.69499969482422,1.1499933243051745,22.57999992370605,-1.8709707190716733,22.149999618530273,0.0006649511237670769 7849,2011-04-26,23.0,23.07500076293945,22.440000534057614,22.584999084472656,365800.0,0.019503570233760703,1.2477787080047815,-5.187516391292945,54.44234840749263,57.50612244855975,-0.511006222698672,-0.49039573427375416,-1.7650100230795545,-2.32394999504033,24.683709740896713,0.6350002288818359,0.24345576226405186,0.4727499008178704,0.00870074962795897,0.9367990520077818,0.24072532522291468,0.7047744764128261,-0.9112905189514144,92.10518918875543,43.91869710438357,0.23202457559495573,4,-0.43249988555908203,-0.869999885559082,-2.3474998474121094,-2.6625003814697266,-0.625,1,-0.022391277810801746,7.500011920940413,22.559999465942386,4.222226931716956,22.69499969482422,1.1499933243051745,22.57999992370605,-0.022391277810801746 7850,2011-04-27,23.114999771118164,23.20499992370605,22.81999969482422,22.959999084472656,167200.0,0.004999990048615732,1.298502024061017,0.3734948065079511,53.919687239016376,55.885651215585845,-0.5681807011226638,-0.5575873709181565,-1.827215822704673,-2.404711856236581,24.632734296226708,0.3850002288818324,0.2246971850385151,0.5392497062683113,0.04185382982858599,1.0366455827080365,0.2905517680484486,0.7879476444881739,-0.9868386387939445,90.05523930357626,45.39771934660649,0.2486979382198627,4,-0.4825000762939453,-0.9200000762939453,-2.3224992752075195,-2.6374998092651367,-1.1100006103515625,2,-0.027038719713981085,1.2477787080047815,23.0,7.500011920940413,22.559999465942386,4.222226931716956,22.69499969482422,-0.027038719713981085 7851,2011-04-28,23.690000534057614,23.7450008392334,22.815000534057614,22.940000534057614,329000.0,0.024875655143111963,1.1627898724295072,4.838688242170676,67.17428109829578,55.538680498786256,-1.0462755745443317,-1.0750831774976461,-2.3432644906705313,-2.9412246700759113,24.64971204821146,0.9300003051757848,0.21546016044355198,1.0427504539489725,0.3599121467268702,1.7255887611710747,0.7013313003379196,1.3841696075600254,-1.497229074250484,96.19375472711721,48.45954354831689,0.3414191536110518,4,-0.787500381469723,-1.225000381469723,-2.8900003433227504,-3.2050008773803675,-1.7399997711181605,3,-0.043267184272819836,1.298502024061017,23.114999771118164,1.2477787080047815,23.0,7.500011920940413,22.559999465942386,-0.043267184272819836 7852,2011-04-29,23.6200008392334,23.979999542236328,23.559999465942386,23.75,268000.0,-0.0029548203143170415,-2.3599749757769244,-0.17333221435546875,72.57767115549588,55.99131858986563,-0.9035527119179037,-0.956875909528204,-2.2271281816816995,-2.832673480902848,24.509443874115334,0.42000007629394176,0.21688127597274587,0.9110007286071777,0.11416732990318934,1.7078341273111661,0.5125840292551835,1.309417427959172,-1.3030510290721686,78.57150966616864,25.680458699317484,0.39841669935199436,4,-0.600001335144043,-0.9550008773803711,-2.8125009536743164,-3.1275014877319336,-1.8550014495849574,4,-0.030694341901355227,1.1627898724295072,23.690000534057614,1.298502024061017,23.114999771118164,1.2477787080047815,23.0,-0.030694341901355227 7853,2011-05-02,23.71999931335449,23.78000068664551,23.545000076293945,23.73500061035156,432000.0,0.004233635502459032,3.4761403062609286,0.11539533723608728,73.0215392975202,57.89991603646609,-0.9287782174756565,-1.0189371730772088,-2.271784431597677,-2.893227444839983,23.90655113621224,0.23500061035156605,0.23222458666505474,0.9537492752075174,0.041309637539431066,1.8661889128756037,0.49752945637347423,1.4099690940415606,-1.2367445299857494,83.11685738101028,25.421691247174543,0.4562198188340432,5,-0.6674995422363246,-0.9149999618530238,-2.8624992370605433,-3.1774997711181605,-1.9149990081787074,0,-0.020236068976868915,-2.3599749757769244,23.6200008392334,1.1627898724295072,23.690000534057614,1.298502024061017,23.114999771118164,-0.020236068976868915 7854,2011-05-03,23.65500068664551,23.76000022888184,23.55500030517578,23.645000457763672,168000.0,-0.0027402457247283074,-1.1578878682929652,-0.6666242848063398,73.28521123366214,60.788202970993716,-0.7401702968211907,-0.9299469645400471,-2.16814395394643,-2.7871651023693076,23.248673926542267,0.20499992370605824,0.22988999534089416,0.8432506561279318,-0.15174896190744036,1.838250274163304,0.34575084711024573,1.340750465145618,-1.0220714273900136,72.1030787743846,8.375321607799258,0.49749980901768576,5,-0.5150012969970739,-0.8500013351440465,-2.737500190734867,-3.052500724792484,-1.7700004577636719,1,-0.04227435937317692,3.4761403062609286,23.71999931335449,-2.3599749757769244,23.6200008392334,1.1627898724295072,23.690000534057614,-0.04227435937317692 7855,2011-05-04,23.364999771118164,23.649999618530273,23.25,23.614999771118164,286000.0,-0.01225960292155337,1.5,-24.9994278084977,66.28475994256114,62.13366772618654,-0.29021628776239083,-0.624720517532694,-1.8220867740580857,-2.4557732043406126,22.068071212643886,0.40500068664551137,0.22559276316223986,0.523249721527101,-0.5015495933217622,1.5480490363759642,0.010850064102669421,1.0356493789515326,-0.5973634835645818,47.210275133228166,-21.418406034963127,0.5123996574244323,5,-0.22500038146972656,-0.4350004196166992,-2.309999942779541,-2.6575002670288086,-1.7150001525878906,2,-0.04237105845564437,-1.1578878682929652,23.65500068664551,3.4761403062609286,23.71999931335449,-2.3599749757769244,23.6200008392334,-0.04237105845564437 7856,2011-05-05,23.19499969482422,23.57500076293945,23.040000915527344,23.229999542236328,260800.0,-0.007275843268104154,-2.1014717102134934,0.1399993896484375,60.59113362205586,63.01547800460149,-0.026601742812069062,-0.45563484632324247,-1.5849220940314908,-2.2549299462178176,20.457666423887556,0.5349998474121058,0.27012574954002844,0.3389996528625474,-0.6976529358446513,1.375652241569746,-0.17932664149105193,0.8573259472161467,-0.30612708180236226,16.489255930036727,-50.500402893354966,0.5183262943535992,5,-0.05500030517578125,-0.17500019073486328,-2.033749580383301,-2.432499885559082,-1.6450004577636719,3,-0.051304184079086546,1.5,23.364999771118164,-1.1578878682929652,23.65500068664551,3.4761403062609286,23.71999931335449,-0.051304184079086546 7857,2011-05-06,23.229999542236328,23.545000076293945,23.1299991607666,23.38500022888184,154000.0,0.0015089393348826086,-1.3380237799734584,4.428610354223535,60.13286805013863,64.6032777829154,0.024885981195925666,-0.47107587087858604,-1.5543508147518637,-2.26320045107002,19.121426302907494,0.41500091552734375,0.36101161550206484,0.3462494850158677,-0.6996743190763475,1.392173289108083,-0.1767124170302381,0.8692113870619735,-0.23201423629302553,25.67549803723443,-38.171380946902886,0.5229619020461074,5,-0.01999950408935547,-0.21000003814697266,-1.9499998092651367,-2.3975000381469727,-1.4349994659423828,4,-0.055101110827385336,-2.1014717102134934,23.19499969482422,1.5,23.364999771118164,-1.1578878682929652,23.65500068664551,-0.055101110827385336 7858,2011-05-09,23.440000534057614,23.459999084472656,22.920000076293945,23.13999938964844,216000.0,0.009040077312075123,2.176481148005408,-1.935482680120503,68.01345547209759,66.1111785678715,-0.052701657799634205,-0.6303022883852591,-1.7086896072927509,-2.451126949156496,18.65015661965102,0.5399990081787109,0.4144091400348522,0.5035004615783656,-0.5429276271682255,1.5499285503249567,-0.019713582794928186,1.0267145059516594,0.5399990081787145,61.90480515528925,-4.272055472788509,0.5232140443732954,5,-0.04250049591064098,-0.42000102996825817,-1.9612503051757777,-2.5250005722045863,-2.0850009918212855,0,-0.0714590915633917,-1.3380237799734584,23.229999542236328,-2.1014717102134934,23.19499969482422,1.5,23.364999771118164,-0.0714590915633917 7859,2011-05-10,23.71999931335449,23.729999542236328,23.395000457763672,23.5,378000.0,0.01194534014152615,1.7916616996081984,0.7333282470897206,75.90759616062542,68.55427955916139,-0.2456619861781455,-0.8532358135979194,-1.9276578447807005,-2.707438448341456,18.342410020556915,0.33499908447265625,0.4777179644444267,0.7194993019103961,-0.3552584640324774,1.7942570678532697,0.18212041893895758,1.2568781848818347,0.23880023956299112,98.7654030277409,24.76531442827246,0.5373788829714373,5,-0.322499275207516,-0.6999998092651332,-2.0424990653991664,-2.6624994277954066,-2.215000152587887,1,-0.08073351870210854,2.176481148005408,23.440000534057614,-1.3380237799734584,23.229999542236328,-2.1014717102134934,23.19499969482422,-0.08073351870210854 7860,2011-05-11,23.59499931335449,23.76499938964844,23.46500015258789,23.68000030517578,289000.0,-0.0052698146550799185,1.3529429364289451,-0.3863693505457859,68.62385244042784,68.71534304162051,-0.0507506727890501,-0.6654822119058608,-1.7305382116469943,-2.5656244125834142,18.041700497443394,0.2999992370605504,0.5757582544456383,0.5329993247985811,-0.5293386266067763,1.5953372762039386,0.0018303490959006297,1.0641683005012617,0.3430242500305205,79.88163142771293,5.609338537352386,0.5311689757026788,5,-0.14499950408935192,-0.5749998092651332,-1.9099993705749476,-2.529999732971188,-2.2600002288818324,2,-0.07247294487119604,1.7916616996081984,23.71999931335449,2.176481148005408,23.440000534057614,-1.3380237799734584,23.229999542236328,-0.07247294487119604 7861,2011-05-12,23.70000076293945,23.73500061035156,23.38999938964844,23.5,328000.0,0.004450156924799442,1.5555602650503826,-2.3529226971837485,68.50830592324812,68.26319134914854,-0.17230402086383378,-0.7017116577459213,-1.760712951475579,-2.654387772169464,17.970543964578667,0.3450012207031179,0.6252461982910091,0.5715007781982386,-0.47483682554960893,1.6178383819460862,0.048331976324313075,1.0946695800721642,0.21766233070373886,92.30784857670965,18.90507502123272,0.5231688018739243,5,-0.350000381469723,-0.6800012588500941,-1.9187502861022914,-2.5800008773803675,-2.204999923706051,3,-0.08649793579816412,1.3529429364289451,23.59499931335449,1.7916616996081984,23.71999931335449,2.176481148005408,23.440000534057614,-0.08649793579816412 7862,2011-05-13,23.44499969482422,23.809999465942386,23.295000076293945,23.739999771118164,226600.0,-0.010759538392673185,1.367816192752044,-1.4749947548112947,65.60846418458021,67.43951633659965,0.061756975449025475,-0.39655295256211076,-1.4429440551375023,-2.3779200519898183,18.297047899758873,0.514999389648441,0.6668360559311814,0.2717496871948235,-0.7465940630890451,1.290093437478692,-0.23742218794711079,0.7809215623367578,0.4527101384719856,58.98876163697749,-14.356685411279194,0.5091718751419337,5,-0.07999992370605469,-0.4250001907348633,-1.538750171661377,-2.247500419616699,-1.779998779296875,4,-0.08082748912050608,1.5555602650503826,23.70000076293945,1.3529429364289451,23.59499931335449,1.7916616996081984,23.71999931335449,-0.08082748912050608 7863,2011-05-16,23.21999931335449,23.44499969482422,23.190000534057614,23.309999465942386,223800.0,-0.009596945378480881,-2.400040690724944,0.30508518410761143,54.19845883367848,65.3187660699348,0.23286152504915947,-0.13101463238214706,-1.1563350703394555,-2.135976390417614,18.092486014064463,0.2549991607666051,0.6098894660962344,0.016749382019039416,-0.9677585011477206,1.0012572651857994,-0.4755045595643388,0.5090033236024176,0.65815632480167,4.838521125460631,-63.402019671453644,0.49225394158337954,5,0.14500045776367543,-0.19999980926513317,-1.3087491989135707,-1.9824991226196254,-1.744998931884762,0,-0.061369478001706335,1.367816192752044,23.44499969482422,1.5555602650503826,23.70000076293945,1.3529429364289451,23.59499931335449,-0.061369478001706335 7864,2011-05-17,23.01000022888184,23.21500015258789,22.97500038146973,23.1299991607666,171800.0,-0.009043888487622498,-1.5263316401309623,1.3333192048487512,48.066306881488714,63.29449350759342,0.3819071724010392,0.13638239748410896,-0.8794497454923587,-1.9116000169129315,18.70761333379101,0.24499893188475852,0.5349345658031588,-0.22524967193603018,-1.1344455403772358,0.6839461965051754,-0.6798476061566312,0.22934826228457084,0.848992298037075,4.191603088309196,-58.75771800131211,0.4545979342206021,5,0.3549995422363246,0.009999275207515979,-1.0362501144409215,-1.6350002288818395,-1.8199996948242259,1,-0.07192527901708479,-2.400040690724944,23.21999931335449,1.367816192752044,23.44499969482422,1.5555602650503826,23.70000076293945,-0.07192527901708479 7865,2011-05-18,23.21500015258789,23.25,23.0,23.09000015258789,164600.0,0.008909166521812395,1.5641065769396298,-1.0416759385828582,39.872057131005164,60.99237389747668,0.1714187038223436,0.016085280331715524,-1.0308883827354904,-2.1027208444019614,18.95924667578243,0.25,0.44917650444365975,-0.07349977493286275,-0.8263829243729113,0.6793833745071858,-0.44994134965288524,0.30294179978715974,0.6252125253185241,28.742519073506816,-28.762269398447298,0.3764415747200242,5,0.14999961853027344,-0.19500064849853516,-1.1912498474121094,-1.8400001525878906,-1.9349994659423828,2,-0.07365931426154515,-1.5263316401309623,23.01000022888184,-2.400040690724944,23.21999931335449,1.367816192752044,23.44499969482422,-0.07365931426154515 7866,2011-05-19,23.21999931335449,23.34000015258789,23.040000915527344,23.334999084472656,176200.0,0.00021534183647387017,3.799914552085082,-0.9199981689453409,41.22803201670419,58.891836560428416,0.19035671041667968,0.06481475469913889,-0.9861606870730562,-2.095347479056226,19.23657710586691,0.2999992370605469,0.3619982950858258,-0.1005005836486852,-0.7771326522407982,0.5761314849434278,-0.4388166179447417,0.2378154506473713,0.6018091125196783,29.341221618163527,-24.44544048870217,0.33831603429605633,5,0.14500045776367543,-0.19999980926513317,-1.1137490272521937,-1.8449993133544886,-1.8999996185302699,3,-0.08118002948422631,1.5641065769396298,23.21500015258789,-1.5263316401309623,23.01000022888184,-2.400040690724944,23.21999931335449,-0.08118002948422631 7867,2011-05-20,22.94499969482422,23.125,22.815000534057614,23.125,208400.0,-0.011843222509145823,2.4444326707074526,1.5652231602341413,34.21589322576551,55.136551866391514,0.47011528312643236,0.3789321056645605,-0.6540942824660121,-1.8084908150550376,19.006427068426994,0.404998779296875,0.30367370975702457,-0.38800020217895437,-1.0239945651273175,0.24799416076940872,-0.7059973836531341,-0.0700030207047746,0.858772564058345,20.634814911248068,-28.225565405602996,0.317997181474181,5,0.36750030517578125,0.07499980926513672,-0.8437495231628418,-1.5699996948242188,-1.2999992370605469,4,-0.06319454673681701,3.799914552085082,23.21999931335449,1.5641065769396298,23.21500015258789,-1.5263316401309623,23.01000022888184,-0.06319454673681701 7868,2011-05-23,22.57500076293945,22.670000076293945,22.424999237060547,22.63500022888184,236600.0,-0.016125471205311492,2.7692680135569345,0.33332980121226347,30.434785613340154,50.0840173611376,0.787303844615522,0.7906495335915444,-0.23337519532032758,-1.428665988370728,19.79783739192799,0.5200004577636719,0.26809037976541816,-0.7587491989135771,-1.3909290051080774,-0.12656939271907675,-1.0748391020108272,-0.4426592958163269,1.1892206269501173,16.39359298263129,-28.3070230290149,0.3160899030972505,5,0.5424985885620153,0.4449987411499059,-0.5137505531311,-1.1850004196166957,-0.9549999237060511,0,-0.04031006939791648,2.4444326707074526,22.94499969482422,3.799914552085082,23.21999931335449,1.5641065769396298,23.21500015258789,-0.04031006939791648 7869,2011-05-24,22.48500061035156,22.65999984741211,22.200000762939453,22.65999984741211,306600.0,-0.0039867175878745,4.2571553133514985,2.916679912260896,32.81251280568789,46.10497962394426,0.7640438083383039,0.8854884327790913,-0.09249379482954723,-1.3299022031676593,19.876386361665933,0.45999908447265625,0.22734351040443457,-0.8229993820190451,-1.547614548998748,-0.09838421503934214,-1.1853069655088966,-0.4606917985291936,1.1988674503682653,24.999999999999687,-18.582462623999874,0.3623075834898517,5,0.519999504089359,0.5349988937377965,-0.42375040054320934,-1.095000267028805,-0.6050014495849574,1,-0.044918843738739,2.7692680135569345,22.57500076293945,2.4444326707074526,22.94499969482422,3.799914552085082,23.21999931335449,-0.044918843738739 7870,2011-05-25,22.489999771118164,22.53000068664551,22.299999237060547,22.415000915527344,347000.0,0.00022233313902164653,1.9677474927704752,-0.4285667574931793,35.28182984528557,42.41314894861509,0.6546613582885747,0.8761876527225958,-0.03905694708376117,-1.3182756448929105,19.714111702057142,0.2300014495849645,0.13781471386047528,-0.78675022125244,-1.5954415542872056,0.021941111782325606,-1.1910958877698228,-0.3824045547350572,1.0751589057792295,25.438523109046862,-20.679970209307122,0.40434566651738363,5,0.5150003433227539,0.5625,-0.4337496757507324,-1.0999994277954102,-0.25,2,-0.05780343487286377,4.2571553133514985,22.48500061035156,2.7692680135569345,22.57500076293945,2.4444326707074526,22.94499969482422,-0.05780343487286377 7871,2011-05-26,22.665000915527344,22.68000030517578,22.32999992370605,22.399999618530273,261400.0,0.007781287069371867,1.3728833284841673,3.5334045421021845,38.85604219491819,39.44065761643043,0.3547072131811895,0.6539891902123287,-0.14867637693775038,-1.480653964621709,18.495589929777875,0.3500003814697301,-0.007987172170160761,-0.5604990959167466,-1.388603164448039,0.26760497261454574,-0.974551130182391,-0.14644706165110222,0.7909451282534157,50.27032822919545,1.5012463977122579,0.4140520342656462,5,0.1574993133544922,0.4249992370605469,-0.6087508201599121,-1.2750005722045898,-0.3100013732910156,3,-0.06110744200027807,1.9677474927704752,22.489999771118164,4.2571553133514985,22.48500061035156,2.7692680135569345,22.57500076293945,-0.06110744200027807 7872,2011-05-27,22.895000457763672,22.92499923706055,22.67499923706055,22.729999542236328,130800.0,0.010147784378811142,1.222237292733306,0.6226419168400066,39.334629783771504,37.78912105532966,0.04300851560854824,0.38671669351067806,-0.3147540095699597,-1.6905774158797335,16.642130091219016,0.2599983215332067,-0.1138903850845665,-0.2942495346069336,-1.1130625945278183,0.5245635253139511,-0.703656064567376,0.11515699535350876,0.46046996354978376,95.86222862975738,46.740719956090615,0.40940652996044213,5,-0.125,0.19499969482421875,-0.8537507057189941,-1.505000114440918,-0.34500122070312145,4,-0.0687923446800095,1.3728833284841673,22.665000915527344,1.9677474927704752,22.489999771118164,4.2571553133514985,22.48500061035156,-0.0687923446800095 7873,2011-05-31,23.239999771118164,23.26000022888184,22.815000534057614,23.059999465942386,322400.0,0.015068762020378212,3.0454293244554758,1.0909048874092355,40.83969965798752,36.986164697162856,-0.3339765832933921,0.0041246936246004395,-0.6096861007708583,-2.014727713459898,14.730884476818048,0.44499969482422586,-0.22705497756555815,0.07474975585937571,-0.7058062064624124,0.8553057181811639,-0.3155282253015166,0.465027737020268,0.023033077525372647,98.11316341127643,52.98807420363705,0.3902779811608936,5,-0.4699993133544922,-0.14999961853027344,-1.153749942779541,-1.8499994277954102,-0.4599990844726527,1,-0.06863164066536265,1.222237292733306,22.895000457763672,1.3728833284841673,22.665000915527344,1.9677474927704752,22.489999771118164,-0.06863164066536265 7874,2011-06-01,22.65500068664551,23.22500038146973,22.6299991607666,23.165000915527344,234200.0,-0.025172077893032885,-1.1249919108456103,-2.83332980121226,34.74027220607309,36.4159663721704,0.21832985646619107,0.5379457932848872,0.010265716411211656,-1.4096746248071206,12.589638659373303,0.6100006103515625,-0.3362882756325334,-0.4602493286132763,-1.2368166478529794,0.31631799062642685,-0.8485329882331278,-0.07196566899342471,-0.45499992370605824,36.97927946006218,-3.5944595029879665,0.38828365961985123,6,0.11499977111816051,0.43499946594237926,-0.5200009346008336,-1.2650003433227575,0.06999969482421875,2,-0.04568527106786702,3.0454293244554758,23.239999771118164,1.222237292733306,22.895000457763672,1.3728833284841673,22.665000915527344,-0.04568527106786702 7875,2011-06-02,22.375,22.649999618530273,22.299999237060547,22.649999618530273,169200.0,-0.012359332516399535,1.5454608507480285,0.539214696301619,29.6466684949102,35.12914820308218,0.4097337715237863,0.7799645269171407,0.32220260381529187,-1.109447811140278,11.50672084783374,0.3550014495849645,-0.40151638330331707,-0.6907500267028794,-1.5243989460455794,0.14289889263982047,-1.1075744863742294,-0.2739255670315295,-0.1544992446899407,7.81257140132359,-25.134147179283318,0.4168244596713493,6,0.35500049591064453,0.7150001525878906,-0.02624988555908203,-0.9349994659423828,0.16500091552734375,3,-0.0221229425355709,-1.1249919108456103,22.65500068664551,3.0454293244554758,23.239999771118164,1.222237292733306,22.895000457763672,-0.0221229425355709 7876,2011-06-03,22.0049991607666,22.209999084472656,21.95499992370605,22.059999465942386,328400.0,-0.0165363503567999,-2.2903376648945595,0.2000013871645792,28.634988049346575,34.509047627924524,0.6585117160819678,1.1133230698129424,0.7213045927355992,-0.7214863923628307,11.176128127444148,0.42000007629394887,-0.44532357173296333,-1.0012508392333999,-1.9569860847516907,-0.04551559371510905,-1.4791184619925453,-0.5233832164742545,1.2200012207031286,3.8313582657603553,-24.75456917177148,0.4778676227591445,6,0.6025009155273438,0.9625005722045898,0.4087505340576172,-0.4999990463256836,0.6600017547607422,4,0.010679419191733208,1.5454608507480285,22.375,-1.1249919108456103,22.65500068664551,3.0454293244554758,23.239999771118164,0.010679419191733208 7877,2011-06-06,21.950000762939453,22.049999237060547,21.8700008392334,21.98500061035156,201200.0,-0.0024993592331149506,1.1818370980047628,0.6363573311137797,30.15624189748104,34.478098326162396,0.6230467192323097,1.1251999565836357,0.8014964791403045,-0.6497825841788725,10.881692124011813,0.17999839782714844,-0.48882235907987237,-0.9922492980957038,-2.050795528808063,0.06629693261665537,-1.5215224134518834,-0.46297618273952423,1.2495996093750037,5.755392721883733,-24.767228583251462,0.5292731153561794,6,0.6149997711181641,0.9749994277954102,0.7337493896484375,-0.17500019073486328,1.0499992370605469,0,0.018450968802729006,-2.2903376648945595,22.0049991607666,1.5454608507480285,22.375,-1.1249919108456103,22.65500068664551,0.018450968802729006 7878,2011-06-07,21.76499938964844,22.114999771118164,21.76000022888184,22.114999771118164,203000.0,-0.00842830828522656,1.0285666018168635,10.00005449591372,30.393671081506582,34.2093381345867,0.7611045424241567,1.2419560750330447,1.007965623447003,-0.4445111957151049,11.209505902705416,0.3549995422363246,-0.5494738569608018,-1.0935006141662562,-2.2470172282720107,0.060015999939498244,-1.6702589212191334,-0.516742307113379,1.381417001342772,0.3412396072294364,-32.127729024777516,0.5767583070528769,6,0.7450008392333984,1.0200004577636719,1.0775003433227504,0.12750053405761363,0.975000381469723,1,0.03606707417531374,1.1818370980047628,21.950000762939453,-2.2903376648945595,22.0049991607666,1.5454608507480285,22.375,0.03606707417531374 7879,2011-06-08,21.80500030517578,21.94499969482422,21.674999237060547,21.674999237060547,185200.0,0.0018378551182669511,-3.1538190674608995,-0.3714312183584868,26.578062563604675,33.2422528810666,0.686717406535184,1.1079367326535916,0.9843758523266075,-0.46460205275397115,11.067302737936421,0.2700004577636719,-0.5723530982737977,-0.957749748229979,-2.1279654049147965,0.21246590845483837,-1.5428575765723878,-0.37264191988757034,1.2582311160888686,13.333437666892939,-18.796960885121614,0.5851078283424082,6,0.6624994277954102,0.9374990463256836,1.1237492561340332,0.08749961853027344,1.0650005340576172,2,0.04471453188827956,1.0285666018168635,21.76499938964844,1.1818370980047628,21.950000762939453,-2.2903376648945595,22.0049991607666,0.04471453188827956 7880,2011-06-09,21.88500022888184,22.09000015258789,21.834999084472656,21.895000457763672,105800.0,0.0036688797333825907,-3.6362769406828153,-0.07692420552243519,28.363055418850294,32.0763654615035,0.5720281364109212,0.9415322758572664,0.9146403342817457,-0.5265793328309805,10.703399944540882,0.2849998474121094,-0.5500584796876495,-0.7922498703002887,-1.9562966522581213,0.3717969116575439,-1.3742732612792068,-0.21022647932137062,1.0671726176464809,39.25253303101024,6.48968863140211,0.5820233909789171,6,0.5824995040893519,0.8574991226196254,1.0874991416931117,0.007499694824215197,0.7899990081787109,3,0.03838246030627568,-3.1538190674608995,21.80500030517578,1.0285666018168635,21.76499938964844,1.1818370980047628,21.950000762939453,0.03838246030627568 7881,2011-06-10,21.649999618530273,21.82999992370605,21.530000686645508,21.7450008392334,214600.0,-0.010737976143195715,1.2641504001842914,9.499904634754472,28.735631463922985,30.89869898152033,0.7240513488068459,1.069933410393297,1.1536788989319682,-0.2752186519229909,10.728973853420722,0.3549995422363317,-0.5405836789434808,-0.9247504234313979,-2.0704860152734277,0.22098516841063187,-1.4976182193524146,-0.35188262751038124,1.1999993392406267,20.512670031430545,-13.2148737921122,0.5728677959210153,6,0.7450008392333984,1.0200004577636719,1.3849997520446777,0.25500011444091797,1.360000610351566,4,0.041108605666455356,-3.6362769406828153,21.88500022888184,-3.1538190674608995,21.80500030517578,1.0285666018168635,21.76499938964844,0.041108605666455356 7882,2011-06-13,21.549999237060547,21.76499938964844,21.549999237060547,21.709999084472656,94000.0,-0.004618955345575881,-1.6875044703526658,1.6841872791519434,31.531514193415447,29.86445615212343,0.685261979846377,1.0758450694931838,1.2526087352636814,-0.15121017940957415,11.026480598642225,0.21500015258789418,-0.5471328431585363,-0.9300007820129395,-2.0860923043011184,0.22609074027523945,-1.508046543157029,-0.35195502086885,1.1679998935978126,3.4185609765640286,-31.15900302420817,0.5780457611440893,6,0.8275012969970703,1.1200008392333984,1.5300002098083496,0.35500049591064453,1.2300014495849645,0,0.051740218929997805,1.2641504001842914,21.649999618530273,-3.6362769406828153,21.88500022888184,-3.1538190674608995,21.80500030517578,0.051740218929997805 7883,2011-06-14,21.795000076293945,21.9950008392334,21.670000076293945,21.729999542236328,239600.0,0.011368948858803574,-2.5135319043642323,-0.4062537252938512,38.22525575052166,30.251676545951053,0.2388498869313267,0.7574478219035541,1.0032369875022944,-0.3657443923545145,11.401034168154153,0.44500160217285156,-0.5733991513788652,-0.6137499809265137,-1.7533432566956542,0.5258432948426268,-1.1835466188110821,-0.0439533430419452,0.8041992099631301,47.321364709248265,11.05591572284164,0.5697966378845696,6,0.2950000762939453,0.875,1.3199996948242188,0.1099996566772461,1.375,1,0.055287906377055496,-1.6875044703526658,21.549999237060547,1.2641504001842914,21.649999618530273,-3.6362769406828153,21.88500022888184,0.055287906377055496 7884,2011-06-15,21.354999542236328,21.7549991607666,21.31999969482422,21.61000061035156,218800.0,-0.020188140973497748,-1.67691350634412,-3.9230611226854704,33.13523002373272,30.639294493597998,0.5308803373240139,1.1247701276210194,1.4281832006720308,0.10614592645547205,12.59988160475044,0.47500038146972656,-0.6357140304714832,-0.9710004806518562,-2.1657814980343275,0.22378053673061515,-1.56839098934309,-0.3736099719606223,1.1372798840595912,4.545432026593874,-31.72265507890443,0.5973905086912356,6,0.4099998474121094,1.2100000381469727,1.853750228881836,0.5500001907348633,1.870000839233402,2,0.06485601772749083,-2.5135319043642323,21.795000076293945,-1.6875044703526658,21.549999237060547,1.2641504001842914,21.649999618530273,0.06485601772749083 7885,2011-06-16,21.5049991607666,21.684999465942386,21.274999618530273,21.405000686645508,139200.0,0.007024098419370128,-1.277773068282985,-0.3921492363157713,32.63471498004424,31.08370859700885,0.2732255155696812,0.8854926447537323,1.2639171707511743,-0.016276570810493496,13.802134988728387,0.4099998474121129,-0.7356869114009079,-0.7355008125305176,-1.9069281014670558,0.43592647640602067,-1.321214456998785,-0.14978716806225023,0.846606697752712,31.944326707074133,-2.4471269892054224,0.5857136444682683,6,0.1900005340576172,1.0375003814697266,1.7037506103515625,0.5125007629394531,1.435001373291012,3,0.06347369131532377,-1.67691350634412,21.354999542236328,-2.5135319043642323,21.795000076293945,-1.6875044703526658,21.549999237060547,0.06347369131532377 7886,2011-06-17,21.334999084472656,21.7450008392334,21.30500030517578,21.625,296800.0,-0.007905142196149906,-1.514299727520436,-2.9000534065766383,26.219510067652678,30.646293949250143,0.3779353494872062,0.9560496296662677,1.4127067641005624,0.17875583453066923,14.775449982794079,0.4400005340576172,-0.7783896280259803,-0.8112508773803704,-1.9538242058901751,0.33132245112943437,-1.3825375416352728,-0.239964213125468,0.8658819004481906,8.333245030305598,-17.52733498374592,0.5712866642549017,6,0.3600006103515625,1.2075004577636719,1.9000005722045898,0.6825008392333984,1.1550006866455078,4,0.0628076030039828,-1.277773068282985,21.5049991607666,-1.67691350634412,21.354999542236328,-2.5135319043642323,21.795000076293945,0.0628076030039828 7887,2011-06-20,21.4950008392334,21.545000076293945,21.21999931335449,21.21999931335449,169600.0,0.007499496678075257,-1.3636287973366272,-0.9482781300150079,21.809433071584323,29.692489725925444,0.1638332478295652,0.7186956857904505,1.2404923776888523,0.037466395428314314,16.16405871053938,0.3250007629394567,-0.7790111520602281,-0.5787491798400879,-1.691545567522443,0.5340472078422671,-1.1351473736812636,-0.022350985998912165,0.5762567543927695,35.48399799175072,17.987808472397873,0.5563981938411775,6,0.15999889373779297,1.019998550415039,1.6899991035461426,0.5224990844726562,0.6449985504150426,0,0.07048147618041556,-1.514299727520436,21.334999084472656,-1.277773068282985,21.5049991607666,-1.67691350634412,21.354999542236328,0.07048147618041556 7888,2011-06-21,21.665000915527344,21.774999618530273,21.5049991607666,21.614999771118164,203800.0,0.0079088192443173,1.0000141285842452,0.18182133444305493,31.529896555037155,30.242693502751273,-0.024410338964912626,0.5028041958082241,1.0693522526189199,-0.11439924803757151,16.46176098596892,0.279998779296875,-0.7434742023352854,-0.3632491111755378,-1.4641022336882799,0.7376040113372042,-0.9136756724319106,0.18717745008083497,0.2700553532553549,80.18042477146207,62.45748887963054,0.5504265612563711,6,-0.010001182556152344,0.6674985885620117,1.527498722076416,0.35249900817871094,0.125,1,0.051465484606513234,-1.3636287973366272,21.4950008392334,-1.514299727520436,21.334999084472656,-1.277773068282985,21.5049991607666,0.051465484606513234 7889,2011-06-22,21.475000381469727,21.709999084472656,21.46500015258789,21.56999969482422,110000.0,-0.008769929657443165,-3.260859469590168,-1.899942780850658,32.625529398509045,30.71630172271336,0.1272373229684547,0.6463996238613241,1.2542083142598273,0.10071870091814361,16.339856399050547,0.24499893188476562,-0.7200116334424536,-0.5027496337890618,-1.6080362256845575,0.6025369581064339,-1.0553929297368079,0.04989366215868429,0.34564677444445735,45.94611313492371,25.855497141012634,0.5526432959477472,6,0.13249969482421875,0.8049993515014648,1.7174992561340332,0.5474996566772461,0.4599990844726598,2,0.07892897158161616,1.0000141285842452,21.665000915527344,-1.3636287973366272,21.4950008392334,-1.514299727520436,21.334999084472656,0.07892897158161616 7890,2011-06-23,21.190000534057614,21.30500030517578,20.96500015258789,21.190000534057614,275000.0,-0.013271238293342869,1.9565289502926457,-0.0,33.732594049997516,31.27151978783275,0.3389254999290934,0.8738140638183403,1.5330637669292067,0.40871517706531435,16.536908508903608,0.5100002288818359,-0.692279800980085,-0.7227495193481488,-1.8537972097662418,0.40829817106994426,-1.2882733645571953,-0.15722567413910227,0.5849990844726598,27.777843187581535,5.397948623474214,0.5655238452090466,6,0.2899999618530309,0.962499618530277,2.002499103546146,0.832499504089359,0.2899990081787145,3,0.09603585635315892,-3.260859469590168,21.475000381469727,1.0000141285842452,21.665000915527344,-1.3636287973366272,21.4950008392334,0.09603585635315892 7891,2011-06-24,21.280000686645508,21.290000915527344,20.950000762939453,21.2450008392334,597800.0,0.004247293549768605,11.363573311138854,100.0,36.81105658577981,31.85813560920657,0.21335849530763085,0.7111964422912109,1.437677121086402,0.33648078525520475,17.19975416810381,0.3400001525878906,-0.6560187995859401,-0.5634993553161607,-1.6699499431132097,0.5429512324808883,-1.1167246492146852,-0.010274061417636204,0.42999839782714844,40.000046238818875,14.876261828724346,0.553225293898524,6,0.19250011444091797,0.8649997711181641,1.912498950958252,0.7424993515014648,-0.23999977111816406,4,0.07800750910942678,1.9565289502926457,21.190000534057614,-3.260859469590168,21.475000381469727,1.0000141285842452,21.665000915527344,0.07800750910942678 7892,2011-06-27,21.31999969482422,21.665000915527344,21.21500015258789,21.299999237060547,228600.0,0.0018796525793258745,-3.736884373682414,0.5714441416893733,40.709835052465905,32.13419997608926,0.153438779681359,0.5767211429727155,1.3868425796530701,0.31466049164779264,18.19409604399171,0.4500007629394531,-0.6308077288913196,-0.4447503089904785,-1.4562082883690906,0.5667076703881335,-0.9504792986797845,0.0609786806988275,-0.3699989318847656,44.84841759202103,15.904500083760894,0.5057289896893061,6,0.04250049591064453,0.7850008010864258,1.872499942779541,0.7775001525878906,-0.14999961853027344,0,0.05487805314453076,11.363573311138854,21.280000686645508,1.9565289502926457,21.190000534057614,-3.260859469590168,21.475000381469727,0.05487805314453076 7893,2011-06-28,21.645000457763672,21.674999237060547,21.280000686645508,21.364999771118164,379800.0,0.0152439384423797,1.3235328766892744,13.99971390425329,47.014932808765835,33.676389174426276,-0.21800230775505725,0.13291484867311,1.052302709368714,0.009753216075090165,19.23869674503362,0.39499855041503906,-0.58301639352349,-0.0399995803833022,-0.7755983478190132,0.6955991870524088,-0.4077989641011577,0.3277998033345533,-0.6949996948242188,91.44753022903292,58.02860178468087,0.367799383717855,6,-0.2825002670288086,0.46000003814697266,1.5212492942810059,0.4524993896484375,-0.8400001525878906,1,0.022868973038400853,-3.736884373682414,21.31999969482422,11.363573311138854,21.280000686645508,1.9565289502926457,21.190000534057614,0.022868973038400853 7894,2011-06-29,21.6200008392334,21.809999465942386,21.364999771118164,21.68000030517578,178200.0,-0.0011549835066557712,1.78126732271962,-0.21428328144903644,44.95239991338828,35.04502083368673,-0.1692584549184204,0.08052788427649915,1.0753355273481624,0.05897655298634419,20.571431713621386,0.4449996948242223,-0.5437261315261779,-0.01324920654296946,-0.5899939279918627,0.5634955149059238,-0.30162156726741784,0.2751231541814789,-0.641000137329101,77.90710311009157,43.357843434598564,0.2883723607244469,6,-0.24000072479248047,0.4849996566772461,1.4487485885620117,0.47749900817871094,-0.6650009155273473,2,0.007863092955364248,1.3235328766892744,21.645000457763672,-3.736884373682414,21.31999969482422,11.363573311138854,21.280000686645508,0.007863092955364248 7895,2011-06-30,21.8799991607666,21.934999465942386,21.649999618530273,21.709999084472656,171600.0,0.012025823840921879,1.0357082036225649,-2.833359824522364,54.339611505696126,38.16947654902489,-0.41400616601417894,-0.2302617204449362,0.8234434393041639,-0.17703614222691755,21.123646002359497,0.3149986267089879,-0.5370513236016095,0.2714991569519043,-0.20499121182060875,0.7479895257244173,0.033253972565645995,0.5097443413381626,-0.8511385330200198,94.41620532005706,55.69171517154728,0.23824518438625686,6,-0.4374990463256836,0.22500133514404297,1.1325006484985352,0.2175006866455078,-1.5899982452392578,3,0.002513725195858685,1.78126732271962,21.6200008392334,1.3235328766892744,21.645000457763672,-3.736884373682414,21.31999969482422,0.002513725195858685 7896,2011-07-01,22.239999771118164,22.270000457763672,21.84000015258789,21.854999542236328,262600.0,0.01645341061059491,-1.0722955799962313,2.264706212343906,61.855672130244926,42.61905866665384,-0.7064197377989956,-0.6026522729716035,0.4620371180504712,-0.5106344111124947,20.888779187637308,0.43000030517578125,-0.458819101746343,0.619749736785888,0.09313718569731222,1.1463622878744637,0.3564434612416001,0.8830560123301758,-1.1386480363159173,97.15633384195948,51.736606218429586,0.2633062755442886,7,-0.6299991607666016,-0.13499927520751953,0.788750171661377,-0.1424999237060547,-0.8349990844726562,4,-0.034172672513639424,1.0357082036225649,21.8799991607666,1.78126732271962,21.6200008392334,1.3235328766892744,21.645000457763672,-0.034172672513639424 7897,2011-07-05,22.354999542236328,22.3700008392334,22.165000915527344,22.26000022888184,197200.0,0.005170853071118531,2.279948731251049,0.24675131656517996,60.07193035297602,45.79039575531371,-0.7672882940887256,-0.7228138924799978,0.3432316071566319,-0.5951814613375888,20.56720817459552,0.2049999237060547,-0.38202035528088985,0.7144995689392104,0.10922559080754723,1.3197735470708736,0.4118625798733788,1.017136558005042,-1.136782935137937,98.62373441311416,51.236811815260396,0.30263698906583164,7,-0.6949987411499023,-0.2499990463256836,0.6012506484985352,-0.25749969482421875,-2.184999465942383,1,-0.05882346918524861,-1.0722955799962313,22.239999771118164,1.0357082036225649,21.8799991607666,1.78126732271962,21.6200008392334,-0.05882346918524861 7898,2011-07-06,22.54999923706055,22.54999923706055,22.274999618530273,22.38500022888184,197800.0,0.008722867314570948,2.3333487463442695,1.7368442186841857,73.57001512335691,50.33978305807459,-0.9203318090281165,-0.9022466385272772,0.15096574666467788,-0.7577265117502243,20.169342914173747,0.274999618530277,-0.25591317107714673,0.8702492713928258,0.1417220817173046,1.598776461068347,0.505985676555067,1.2345128662305846,-1.1935685221059593,100.0,45.2443849425063,0.3642635948377606,7,-0.7999992370605504,-0.4449987411499059,0.3800010681152308,-0.399999618530277,-1.8299999237060618,2,-0.061197304100063965,2.279948731251049,22.354999542236328,-1.0722955799962313,22.239999771118164,1.0357082036225649,21.8799991607666,-0.061197304100063965 7899,2011-07-07,22.78000068664551,22.84000015258789,22.520000457763672,22.665000915527344,192600.0,0.010199621169252993,1.723416688986827,0.6969724993353354,74.37859861387263,54.856005787394054,-1.0568955930851907,-1.1124965583727295,-0.08775756840758575,-0.9572788511065013,19.804624279446433,0.31999969482421875,-0.11556483685932406,1.051500701904299,0.17269719973959852,1.9303042040689995,0.6120989508219488,1.4909024529866493,-1.2564703785960845,94.95803033484401,35.775416388304784,0.4394017510823495,7,-0.8850002288818395,-0.6925001144409215,0.14999961853026988,-0.5275011062622106,-2.320001602172855,3,-0.08669887278043631,2.3333487463442695,22.54999923706055,2.279948731251049,22.354999542236328,-1.0722955799962313,22.239999771118164,-0.08669887278043631 7900,2011-07-08,22.72500038146973,22.76000022888184,22.48500061035156,22.545000076293945,126600.0,-0.0024144119191368274,1.1999969482421817,1.5652231602341722,77.80000473022095,59.41033335899863,-0.8507195773659859,-1.0449120807990688,-0.04600541659072377,-0.8723191293830759,19.804802481068794,0.2950000762939524,-0.028125493959880288,0.9545003890991239,-0.0297593947167627,1.9387601729150106,0.4623704971911806,1.4466302810070673,-0.9908348982941497,88.50002288818395,21.93993738198752,0.492129891907944,7,-0.6975002288818395,-0.8299999237060582,0.20499992370605113,-0.37500095367431996,-1.860000610351566,4,-0.07788780761504233,1.723416688986827,22.78000068664551,2.3333487463442695,22.54999923706055,2.279948731251049,22.354999542236328,-0.07788780761504233 7901,2011-07-11,22.540000915527344,22.670000076293945,22.450000762939453,22.5049991607666,264200.0,-0.00814079044386895,-2.034503623998632,0.1944538634340656,70.69307394395177,62.741804346941485,-0.5232147495507853,-0.832499933832942,0.10478620858452814,-0.6589302315575551,19.208967573702946,0.274999618530277,0.07065020950376422,0.7250008583068848,-0.3152067115547439,1.7652084281685134,0.20489707337607044,1.245104643237699,-0.6289018852457922,55.55561834899716,-14.31841795364862,0.5201037849308152,7,-0.48000049591064453,-0.6450004577636719,0.36999940872192383,0.04249858856201172,-2.1550006866455043,0,-0.09982253365615534,1.1999969482421817,22.72500038146973,1.723416688986827,22.78000068664551,2.3333487463442695,22.54999923706055,-0.09982253365615534 7902,2011-07-12,22.665000915527344,22.82999992370605,22.415000915527344,22.415000915527344,111400.0,0.005545696314230852,-2.319992065429659,7.142499046373494,70.16129404399504,65.31362226196696,-0.4887608008953208,-0.9166825938104282,-0.051417768195953784,-0.7610722441926576,18.699454777516475,0.4149990081787074,0.19844564956569855,0.7942507743835456,-0.30405084099940183,1.892552389766493,0.24509996669207368,1.3434015820750176,-0.6052777056767766,69.0267129831242,0.43751351884678513,0.5491508076914734,7,-0.5625009536743164,-0.7700004577636719,0.12249898910522461,-0.08250141143798828,-2.4950008392333984,1,-0.05559233081780446,-2.034503623998632,22.540000915527344,1.1999969482421817,22.72500038146973,1.723416688986827,22.78000068664551,-0.05559233081780446 7903,2011-07-13,23.0,23.21999931335449,22.7450008392334,22.7549991607666,217800.0,0.014780457575148676,-2.5849282038362995,0.9800033569335938,79.04763288780043,69.10198148134609,-0.6831842258592857,-1.2192910840259898,-0.41759521214265405,-1.0675204869544395,19.093948671166967,0.5549983978271449,0.3309656662420082,1.0689998626708999,-0.1385754820654057,2.2765752074072054,0.4652121903027471,1.6727875350390526,-0.8154324793114611,72.67083835839776,1.1671495354039791,0.6037876723681521,7,-0.5650005340576172,-0.9149999618530273,-0.25499963760375977,-0.41750049591064453,-3.700000762939453,2,-0.12304347494374146,-2.319992065429659,22.665000915527344,-2.034503623998632,22.540000915527344,1.1999969482421817,22.72500038146973,-0.12304347494374146 7904,2011-07-14,22.739999771118164,23.11000061035156,22.670000076293945,23.0,180800.0,-0.011304357777471075,-1.2000047683761117,-1.061221788853337,79.80769512921556,71.93176855062602,-0.2767029250550017,-0.8961563783002262,-0.19034197774268335,-0.788654051011406,18.78264223393587,0.44000053405761363,0.45285807673462486,0.73974962234497,-0.48743577118943193,1.966935015879372,0.1261569255777708,1.3533423191121692,-0.36905452774975345,40.37260899749101,-35.14763147549832,0.6135926967672005,7,-0.21000003814697266,-0.6549997329711914,-0.09249973297118785,-0.07499980926513672,-3.534999847412113,3,-0.088830276081588,-2.5849282038362995,23.0,-2.319992065429659,22.665000915527344,-2.034503623998632,22.540000915527344,-0.088830276081588 7905,2011-07-15,22.8700008392334,23.26499938964844,22.61000061035156,22.80500030517578,215000.0,0.005716845621095645,-1.8791159961601365,-0.2500018339874555,80.11364621564596,73.9604323378928,-0.28106050061869325,-0.9682967022308944,-0.342905562024157,-0.8889417831280078,18.47422841116595,0.6549987792968821,0.5468994557582505,0.801500606536866,-0.4610327861486603,2.064033999222392,0.17023391019410283,1.432767302879629,-0.34622586326749527,53.52949888251587,-25.389788513723488,0.6312666963427636,7,-0.1550006866455078,-0.7625007629394531,-0.2650012969970703,-0.0650014877319336,-3.555000305175785,4,-0.1053782976092591,-1.2000047683761117,22.739999771118164,-2.5849282038362995,23.0,-2.319992065429659,22.665000915527344,-0.1053782976092591 7906,2011-07-18,22.67499923706055,22.875,22.350000381469727,22.649999618530273,370000.0,-0.008526523612466308,1.4705797875443738,0.3846063558203546,74.2396883824467,75.53462767450065,-0.019964651823695334,-0.7038448612879584,-0.16771715283237043,-0.6591512861320119,18.055052248370778,0.5249996185302734,0.6547987683092629,0.539498996734622,-0.7011707955207136,1.7801687889899576,-0.08083589939304758,1.1598338928622915,0.5900001525878906,35.51903911215455,-45.739133941728575,0.620334896127668,7,0.09500026702880504,-0.5674991607666051,-0.0699996948242223,0.13000011444091442,-2.795000076293949,0,-0.07982357339990909,-1.8791159961601365,22.8700008392334,-1.2000047683761117,22.739999771118164,-2.5849282038362995,23.0,-0.07982357339990909 7907,2011-07-19,23.01000022888184,23.084999084472656,22.72500038146973,22.72500038146973,183200.0,0.014774024392192997,-1.5263080403153235,11.400167849239244,74.33152753005689,75.61924016413398,-0.28193092610113624,-0.9692187513219288,-0.5201754242789001,-0.9587387282808386,17.592361575455936,0.4099998474121058,0.7303807033884198,0.7987500190734913,-0.4620969705475879,2.0595970086945705,0.1683265242629517,1.429173513884031,0.25499916076660156,72.13120905189047,-7.514295894822567,0.6304234948105392,7,-0.20250034332275746,-0.9025001525878942,-0.4774999618530309,-0.2550001144409215,-3.1350002288818395,1,-0.11408083328504859,1.4705797875443738,22.67499923706055,-1.8791159961601365,22.8700008392334,-1.2000047683761117,22.739999771118164,-0.11408083328504859 7908,2011-07-20,22.78000068664551,22.959999084472656,22.65500068664551,22.959999084472656,161600.0,-0.00999563406990478,2.3889012514437304,-0.6315736638513615,69.26908677986555,75.0515166270221,-0.017740224653049808,-0.6866058658023846,-0.31743570313721037,-0.701089573164186,17.730049585348855,0.3549995422363281,0.7514143622534561,0.5130004882812536,-0.744747663422622,1.770748639985129,-0.115873587570686,1.141874564133193,0.46669872283935376,46.99461981184996,-31.512923208161766,0.6288740758519386,7,0.027499198913570666,-0.672500610351566,-0.2562503814697301,-0.025000572204593396,-3.2650012969970703,2,-0.11457421122386735,-1.5263080403153235,23.01000022888184,1.4705797875443738,22.67499923706055,-1.8791159961601365,22.8700008392334,-0.11457421122386735 7909,2011-07-21,23.170000076293945,23.229999542236328,22.709999084472656,22.864999771118164,230800.0,0.017120253638845062,1.4470653705648455,-1.6944612221975306,70.5413948900117,74.2450044225544,-0.3873325752517438,-0.9940759995036075,-0.7397517039122903,-1.0604118232058113,17.965744496877353,0.5200004577636719,0.7857594828462311,0.8182498931884759,-0.4432165328079094,2.079716319184861,0.18751668019028145,1.4489831061866703,-0.8199996948242188,89.61755012788595,12.580275323699738,0.6307332129981932,7,-0.3625001907348633,-1.0625,-0.7899999618530273,-0.41499996185302734,-3.4950008392333984,3,-0.16702636281788086,2.3889012514437304,22.78000068664551,-1.5263080403153235,23.01000022888184,1.4705797875443738,22.67499923706055,-0.16702636281788086 7910,2011-07-22,23.22500038146973,23.28000068664551,22.899999618530273,23.15999984741211,238200.0,0.002373772334686164,3.3428409499622624,0.21311629186783565,67.3721270380353,73.87601032189701,-0.4067201391997166,-0.9368342489789825,-0.8230660702407882,-1.0785152161592926,17.31226365661218,0.3800010681152379,0.7710518868460667,0.7715002059936573,-0.4218591193020593,1.964859531289374,0.174820543345799,1.3681798686415156,-0.8574000167846698,94.08599063143475,18.78424836824749,0.5966796626478582,7,-0.4099998474121129,-1.1099996566772496,-1.060000896453861,-0.5750007629394567,-3.0000000000000036,4,-0.17308936024694632,1.4470653705648455,23.170000076293945,2.3889012514437304,22.78000068664551,-1.5263080403153235,23.01000022888184,-0.17308936024694632 7911,2011-07-25,22.940000534057614,23.170000076293945,22.88500022888184,22.98500061035156,197600.0,-0.012271252647190756,-2.677401095182719,-0.6923031779101121,59.73378390300895,72.71739808400967,-0.06594858242771906,-0.5492555119956464,-0.5736608101605825,-0.7579011319938331,16.581055993400952,0.3400001525878906,0.7277242515568823,0.40350036621093466,-0.6712145140176737,1.478215246439543,-0.13385707390337132,0.9408578063252406,-0.5359041564941336,45.59997558593636,-25.646606738263003,0.5373574401143045,7,-0.12499999999999645,-0.8249998092651332,-0.8212509155273402,-0.31250095367431285,-2.9600009918212855,0,-0.15802092047113014,3.3428409499622624,23.22500038146973,1.4470653705648455,23.170000076293945,2.3889012514437304,22.78000068664551,-0.15802092047113014 7912,2011-07-26,22.489999771118164,23.03000068664551,22.424999237060547,22.979999542236328,188600.0,-0.01961642338549041,1.0508452111168816,10.888865341414826,49.07976393372025,69.38763486688964,0.3985270833306984,-0.007491082684083494,-0.15699686170379934,-0.2798104598792648,16.43139262613758,0.6050014495849645,0.6687234185617292,-0.10500040054321147,-1.015772337746224,0.8057715366598011,-0.560386369144716,0.350385568058293,0.7900009155273473,7.602388754916123,-57.52824905136623,0.45538596860150615,7,0.3250007629394531,-0.3749990463256836,-0.3712501525878906,0.13749980926513672,-2.4300003051757777,1,-0.1160516067991848,-2.677401095182719,22.940000534057614,3.3428409499622624,23.22500038146973,1.4470653705648455,23.170000076293945,-0.1160516067991848 7913,2011-07-27,22.13999938964844,22.36000061035156,21.94499969482422,22.334999084472656,340400.0,-0.015562489329999707,2.3877245975150942,0.39795874675457915,40.53253352670145,65.02372802216587,0.6858297106791795,0.40211124630316775,0.16216588191833026,0.09660959227112542,16.04982105190991,0.5450000762939453,0.6347575026194363,-0.4797507286071756,-1.3046815117554686,0.34518005454111744,-0.8922161201813203,-0.06728533703303086,1.1229012680053714,14.606707861556822,-44.81973123532875,0.4124653915741457,7,0.47250080108642223,-0.024998664855960584,-0.0549998283386266,0.4600000381469691,-2.1649990081787145,2,-0.1023034982876938,1.0508452111168816,22.489999771118164,-2.677401095182719,22.940000534057614,3.3428409499622624,23.22500038146973,-0.1023034982876938 7914,2011-07-28,21.790000915527344,22.20499992370605,21.69499969482422,21.899999618530273,581400.0,-0.015808422934498356,-2.399988555951835,0.5640967956492924,37.278922792108375,60.26431430843946,0.9911268990661171,0.8068672148044946,0.4833938339698207,0.4744541726615097,16.204245019400283,0.5100002288818324,0.5835669031597881,-0.8382492065429688,-1.6222962517087467,-0.054202161377190805,-1.2302727291258577,-0.4462256839600798,1.4201837036132865,5.993764117078628,-47.69973186720203,0.39202352258288825,7,0.6974992752075195,0.3249998092651367,0.2037487030029297,0.8099985122680664,-2.6850013732910156,3,-0.10440575632366123,2.3877245975150942,22.13999938964844,1.0508452111168816,22.489999771118164,-2.677401095182719,22.940000534057614,-0.10440575632366123 7915,2011-07-29,21.934999465942386,22.040000915527344,21.440000534057614,21.44499969482422,190000.0,0.006654361832161282,-1.4000106811930693,-4.454595897418145,41.67810988321366,56.64636114185801,0.7817611324371079,0.7022027178999544,0.30410770010329813,0.3499649873967776,16.876162288125354,0.6000003814697301,0.47256224662694635,-0.6960006713867166,-1.469309641076002,0.0773082983025688,-1.0826551562313576,-0.3093461865420757,1.184274057739259,28.61266259324547,-23.818954239905484,0.386654484844642,7,0.42500114440917613,0.1800012588500941,0.008750438690181994,0.6649999618530238,-2.814998626708988,4,-0.10303169746554375,-2.399988555951835,21.790000915527344,2.3877245975150942,22.13999938964844,1.0508452111168816,22.489999771118164,-0.10303169746554375 7916,2011-08-01,21.479999542236328,22.15999984741211,21.26000022888184,22.1200008392334,252000.0,-0.020743101654163154,1.500001324548915,-1.3061257060112557,35.056729789561516,52.282494726247414,1.1727513754923748,1.1566479172642516,0.7186648032464902,0.820561800458492,18.116818090527065,0.8999996185302699,0.36070735409736443,-1.113000583648681,-2.028777296090471,-0.19722387120689078,-1.570888939869576,-0.6551122274277859,1.5049321422753934,12.429336523022677,-36.33737378640121,0.4578883562208945,8,0.7900009155273473,0.6350011825561523,0.33625078201293945,0.9925003051757812,-1.6899986267089844,0,-0.05842640537765775,-1.4000106811930693,21.934999465942386,-2.399988555951835,21.790000915527344,2.3877245975150942,22.13999938964844,-0.05842640537765775 7917,2011-08-02,21.040000915527344,21.670000076293945,21.03499984741211,21.3799991607666,284200.0,-0.020484107825226472,-2.628568781641517,0.5312461815851823,25.921385363183617,47.4660834577272,1.4571535605936425,1.5737667411383924,1.1211393595624628,1.2784673987663027,19.326413783287958,0.6350002288818359,0.21660451330525632,-1.4872492790222154,-2.6345366416056883,-0.3399619164387424,-2.0608929603139536,-0.9136055977304771,1.7724376234213892,0.37743888570597867,-43.4915555026919,0.5736436812917366,8,1.1174993515014648,1.1174993515014648,0.7687497138977051,1.4249992370605469,-1.8150005340576172,1,-0.050380291215136985,1.500001324548915,21.479999542236328,-1.4000106811930693,21.934999465942386,-2.399988555951835,21.790000915527344,-0.050380291215136985 7918,2011-08-03,21.170000076293945,21.20499992370605,20.700000762939453,21.114999771118164,200600.0,0.006178667067959331,7.079986572266027,-0.16176643834463725,30.076139060286792,42.9699439210911,1.2010634101447373,1.4072299912646322,0.9662810613374795,1.1657162225256812,20.37843205936644,0.504999160766598,0.09459442044652988,-1.2882501602172844,-2.585913231321932,0.009412910887363068,-1.93708169576961,-0.6394186246649589,1.4291458196703921,31.22920767046074,-12.54164971820408,0.6488315355523244,8,0.8200006484985352,0.8200006484985352,0.5637502670288086,1.2950000762939453,-2.2800006866455043,2,-0.052432716407711855,-2.628568781641517,21.040000915527344,1.500001324548915,21.479999542236328,-1.4000106811930693,21.934999465942386,-0.052432716407711855 7919,2011-08-04,20.80500030517578,21.170000076293945,20.790000915527344,20.924999237060547,562600.0,-0.017241368436596738,-4.0667327890948854,-2.181786655569427,25.269438864526123,38.29186745736785,1.3357797891065388,1.7040486717357268,1.3045692420223887,1.5460964495959146,20.889386462634707,0.37999916076660156,-0.07386823621268235,-1.5544999122619636,-3.036557196968822,-0.07244262755510533,-2.2955285546153945,-0.8134712699085327,1.528265272165072,7.191753978000157,-33.88464775740883,0.74102864235343,8,1.130000114440918,1.1850004196166992,0.9287500381469727,1.6599998474121094,-1.7250003814697301,3,-0.03989425193613527,7.079986572266027,21.170000076293945,-2.628568781641517,21.040000915527344,1.500001324548915,21.479999542236328,-0.03989425193613527 7920,2011-08-05,20.95499992370605,21.299999237060547,20.18000030517578,21.05500030517578,710000.0,0.007209786894016634,2.7966178405516455,0.8333439298089752,29.176740295948747,34.89664038991672,0.9274492578396512,1.4910952675846794,1.1288891440509623,1.4156991148348759,21.814572646487818,1.1199989318847656,-0.22249889472175965,-1.3160002708435101,-2.9130851910479407,0.2810846493609205,-2.1145427309457254,-0.5174578107412948,1.1496085796186044,39.14140392451503,-2.5289951195607046,0.7985424601022154,8,0.6500005722045934,0.7750005722045934,0.7875003814697301,1.5100002288818395,-1.5349998474121058,4,-0.08828443751874449,-4.0667327890948854,20.80500030517578,7.079986572266027,21.170000076293945,-2.628568781641517,21.040000915527344,-0.08828443751874449 7921,2011-08-08,20.290000915527344,21.38999938964844,20.290000915527344,20.44499969482422,924800.0,-0.0317346223144771,-13.193640480409575,1.5499818802570546,19.506688773697007,31.610743149914136,1.3153363362196373,2.0858286164731936,1.7543091772721482,2.0984686946965567,22.80456563933392,1.0999984741210973,-0.44102923116954784,-1.8684992790222168,-3.6873828525501153,-0.04961570549431826,-2.777941065786166,-0.9590574922582675,1.506670276093491,7.382592432817154,-29.17749215831266,0.9094417867639486,8,0.9799995422363281,1.4399995803833008,1.4837493896484375,2.174999237060547,-0.3350009918212926,0,-0.0576638749877324,2.7966178405516455,20.95499992370605,-4.0667327890948854,20.80500030517578,7.079986572266027,21.170000076293945,-0.0576638749877324 7922,2011-08-09,21.405000686645508,21.40999984741211,19.84499931335449,20.6299991607666,784000.0,0.05495316514573867,2.987263282195331,-5.000049222287852,37.13749627094159,31.233516788163044,0.033798314040154764,0.9186947665667518,0.6044560861331298,1.0051891583886388,23.69344985605526,1.5650005340576207,-0.6374786722166803,-0.6904994964599602,-2.5227509964317463,1.1417520035118258,-1.6066252464458515,0.22562625352593102,0.1330031631441173,99.68056491625342,61.77841327528856,0.916125749985893,8,-0.3800010681152379,0.1574993133544922,0.4524998664855957,1.0599994659423828,-1.3900012969970668,1,-0.07544964818084565,-13.193640480409575,20.290000915527344,2.7966178405516455,20.95499992370605,-4.0667327890948854,20.80500030517578,-0.07544964818084565 7923,2011-08-10,20.170000076293945,21.104999542236328,20.100000381469727,20.979999542236328,511000.0,-0.057696826476724916,-1.1157902556452568,-1.045158543428397,25.767346410545613,29.954452745767185,1.0727816724270482,2.0351514043109766,1.7784119008703314,2.245448600837314,23.89210026568459,1.3050003051757812,-0.8370963383701735,-1.78400011062622,-3.754061673656647,0.18606145240420702,-2.7690308921414335,-0.7989693291110065,1.239999771118164,20.766814826370574,-10.156072442252768,0.9850307815152141,8,0.8324995040893555,1.3924999237060547,1.7125005722045898,2.2950000762939453,-0.13500022888183594,2,-0.0468517447322615,2.987263282195331,21.405000686645508,-13.193640480409575,20.290000915527344,2.7966178405516455,20.95499992370605,-0.0468517447322615 7924,2011-08-11,20.71999931335449,21.06999969482422,19.915000915527344,20.2549991607666,453600.0,0.02726818220030469,-1.0174710315371442,-0.5740746409590394,31.26399841134966,28.79732924889341,0.39676514030332655,1.3977213668466568,1.191359450265228,1.6993293155604015,24.40584896881209,1.154998779296875,-0.9673044878779251,-1.1330008506774938,-3.140165380542289,0.8741636791873013,-2.1365831156098913,-0.12941858574509624,0.6900005340576207,55.91052405147511,31.615084474127933,1.0035822649323975,8,0.28250026702881215,0.8425006866455114,1.2075009346008336,1.745000839233402,-1.0399990081787074,3,-0.08832046256519777,-1.1157902556452568,20.170000076293945,2.987263282195331,21.405000686645508,-13.193640480409575,20.290000915527344,-0.08832046256519777 7925,2011-08-12,20.459999084472656,21.100000381469727,20.299999237060547,20.8700008392334,422600.0,-0.012548274010523608,-1.1917796049967209,-0.8817239144523723,31.381354075529345,28.3889541695565,0.47554165316558183,1.5472407173326275,1.419547923274628,1.9614975001303634,24.635120708651204,0.8000011444091797,-1.0546478937267807,-1.272500991821289,-3.3117023885835053,0.7667004049409272,-2.292101690202397,-0.25290029344018095,0.6683006668090812,39.297096565433144,16.965511801396808,1.019600698381108,8,0.2975006103515625,1.1025009155273438,1.5312514305114746,2.0050010681152344,-0.9099998474121094,4,-0.06744864235179282,-1.0174710315371442,20.71999931335449,-1.1157902556452568,20.170000076293945,2.987263282195331,21.405000686645508,-0.06744864235179282 7926,2011-08-15,20.864999771118164,20.94499969482422,20.61000061035156,20.61000061035156,307200.0,0.019794755853770774,-1.627452447024107,-0.6219465107299618,37.71729809622501,29.69961113989443,-0.028911290662161804,1.0537110574820971,0.9987137924886262,1.561441010549629,25.665352263679743,0.4850006103515625,-1.0970761001606242,-0.7770003318786607,-2.80067980029591,1.2466791365385888,-1.7888400660872854,0.23483940232996403,-1.0200004577636754,65.17572585864183,39.28811415171014,1.011839734208624,8,-0.23750019073486328,0.6975002288818359,1.0962505340576172,1.6000003814697266,-1.8299999237060547,0,-0.06925471893962931,-1.1917796049967209,20.459999084472656,-1.0174710315371442,20.71999931335449,-1.1157902556452568,20.170000076293945,-0.06925471893962931 7927,2011-08-16,20.38500022888184,20.739999771118164,20.26000022888184,20.670000076293945,421400.0,-0.02300501066387506,1.2588254301639707,-1.1176501387506905,36.99035635642598,30.46785750613212,0.38934977339920707,1.398679941022987,1.4587488366575876,2.0417276991472484,26.496638777842417,0.6049995422363246,-1.1917955232934858,-1.1257498741149874,-3.1160773476121015,0.8645775993821267,-2.1209136108635462,-0.13058613736642855,-0.5180009078979566,39.49578619719152,11.67802255371043,0.9951637367485572,8,0.2424993515014613,1.1774997711181605,1.592500209808346,2.079999923706051,-1.7749996185302805,1,-0.021093956357506216,-1.627452447024107,20.864999771118164,-1.1917796049967209,20.459999084472656,-1.0174710315371442,20.71999931335449,-0.021093956357506216 7928,2011-08-17,20.170000076293945,20.6299991607666,19.98500061035156,20.4950008392334,297400.0,-0.010546978178753164,1.1680718063792395,1.1403541647147148,37.745823812212855,31.854122500319534,0.5001819876641882,1.4842162595538397,1.6568386055943876,2.254729855124893,27.68199221934726,0.6449985504150426,-1.231471974783073,-1.2102499961853042,-3.192416531573283,0.7719165392026746,-2.2013332638792953,-0.21916672849131302,-0.2814407478332548,21.518926218570986,-8.685191022437852,0.9910832676939898,8,0.45749950408935547,1.3924999237060547,1.8287501335144043,2.2950000762939453,-1.3549995422363317,2,-0.007684714231988465,1.2588254301639707,20.38500022888184,-1.627452447024107,20.864999771118164,-1.1917796049967209,20.459999084472656,-0.007684714231988465 7929,2011-08-18,19.299999237060547,19.690000534057614,19.03499984741211,19.584999084472656,519000.0,-0.04313340783056918,1.6464527365484738,0.8769205488456167,32.038164669648864,32.172058541841764,1.2675434284741698,2.1601739287399013,2.4981813735764824,3.114699456812751,28.70600180534556,1.135000228881836,-1.2175108660387117,-1.8867507934570327,-3.888753367927155,0.11525178101308953,-2.8877520806920955,-0.8857495062219698,1.6450004577636719,12.832896906216662,-16.846625612697828,1.0010012872350618,8,0.9225006103515625,1.8575010299682617,2.960000514984131,3.1650009155273438,-0.30499839782714844,3,0.03808293468427637,1.1680718063792395,20.170000076293945,1.2588254301639707,20.38500022888184,-1.627452447024107,20.864999771118164,0.03808293468427637 7930,2011-08-19,19.20499992370605,19.655000686645508,18.8799991607666,18.8799991607666,271600.0,-0.004922244409837795,-3.769228963461155,-1.1403541647146882,33.691750979721334,33.748176564733356,1.2160839830358796,2.043325405754832,2.5602488167820425,3.195340840247237,29.733292832003645,0.7750015258789062,-1.2464138092224601,-1.780750083923344,-3.72756485209959,0.16606468425290188,-2.754157468011467,-0.8073426998352211,1.701799774169924,15.738531665211738,-15.456997903702533,0.9734073840881229,8,0.9399995803833043,1.8750000000000036,3.102499961853031,3.175000190734867,0.1399993896484375,4,0.02473316237212808,1.6464527365484738,19.299999237060547,1.1680718063792395,20.170000076293945,1.2588254301639707,20.38500022888184,0.02473316237212808 7931,2011-08-22,19.315000534057614,19.75,19.114999771118164,19.71500015258789,192200.0,0.005727706888234874,1.7021325812146175,-1.2307651677876226,37.02031032525966,33.73515590410203,1.0652583794144839,1.7368748185788476,2.4254915002960864,3.0696399651697597,30.766783461314557,0.6350002288818359,-1.2209069677362479,-1.4894994735717795,-3.342985191486651,0.3639862443430921,-2.4162423325292153,-0.5627566146143437,1.5107271423339874,23.38716293263966,-11.223058296946668,0.9267428589574366,8,0.6774988174438512,1.764999389648441,3.0962495803833043,3.0649995803833043,-0.8600006103515625,0,0.012166642324889843,-3.769228963461155,19.20499992370605,1.6464527365484738,19.299999237060547,1.1680718063792395,20.170000076293945,0.012166642324889843 7932,2011-08-23,19.8799991607666,20.05500030517578,19.024999618530273,19.350000381469727,606400.0,0.029251804871179843,1.3409078101496834,-1.3249982118589396,40.889821490437114,35.41543091297887,0.29188391295370053,1.0185367259808231,1.8450148756154192,2.4900712274074976,32.92399635184231,1.0300006866455078,-1.218944053372816,-0.7940008163452141,-2.5102624458773732,0.922260813186945,-1.652131631111292,0.06412999842086364,0.8678993750000004,57.14285714285714,21.1918273228098,0.8581308147660791,8,0.1100006103515625,1.2000007629394531,2.558750629425049,2.5000009536743164,-1.0899982452392578,1,-0.042504997435920844,1.7021325812146175,19.315000534057614,-3.769228963461155,19.20499992370605,1.6464527365484738,19.299999237060547,-0.042504997435920844 7933,2011-08-24,19.875,20.184999465942386,19.59000015258789,19.90999984741211,596800.0,-0.00025146684998189617,1.0341888701957436,-0.06603760004606438,43.080352201143604,36.72835911184487,0.2800912619515117,0.8908201909880411,1.8262605072124103,2.477289521815109,35.79443180557264,0.5949993133544957,-1.106158879926305,-0.6857500076293945,-2.2899626844264134,0.9184626691676243,-1.487856346027904,0.11635633076911489,0.7981825607666018,76.24525720699896,35.142135478120075,0.8021063383985085,8,0.11499977111816406,1.2049999237060547,2.5824999809265137,2.505000114440918,-1.3250007629394531,2,-0.06364776803262595,1.3409078101496834,19.8799991607666,1.7021325812146175,19.315000534057614,-3.769228963461155,19.20499992370605,-0.06364776803262595 7934,2011-08-25,19.51499938964844,20.19499969482422,19.399999618530273,19.9950008392334,334000.0,-0.018113238256682207,-1.239433706295585,13.714386920980825,39.61038335514541,37.64269569846887,0.5042102389342951,1.1295575377898324,2.172019306034695,2.8145209484526816,38.370827621845024,0.7950000762939453,-1.1733130843130155,-0.9320005416870067,-2.4912089742736434,0.6272078908996299,-1.711604757980325,-0.15239632539368841,1.0864558351181621,48.28897117801602,6.6511158890091835,0.7796042162933184,8,0.3975000381469691,1.5650005340576136,2.9425005912780726,2.865000724792477,-1.6449985504150426,3,-0.03586978618929071,1.0341888701957436,19.875,1.3409078101496834,19.8799991607666,1.7021325812146175,19.315000534057614,-0.03586978618929071 7935,2011-08-26,19.674999237060547,19.834999084472656,19.13999938964844,19.40999984741211,308800.0,0.008198813856841625,1.3760710512930745,-0.5520803945020882,45.21399415178637,38.475661926864575,0.2471370985440906,0.8343399509738312,1.9945075481301089,2.632131831555,40.688120284626685,0.6949996948242152,-1.0481269665623927,-0.6590006828308113,-2.086131359724842,0.7681299940632194,-1.3725660212778266,0.05456465561620405,0.8575977451460552,55.55551932861332,9.188673577816651,0.7135653384470152,8,0.13500022888183594,1.4050006866455078,2.782500743865967,2.705000877380371,-0.904998779296875,4,-0.034561546337764426,-1.239433706295585,19.51499938964844,1.0341888701957436,19.875,1.3409078101496834,19.8799991607666,-0.034561546337764426 7936,2011-08-29,20.225000381469727,20.44499969482422,19.780000686645508,19.780000686645508,571400.0,0.027954315920540207,-1.988761636977729,1.6792479990787126,39.93173905911087,38.8024822271629,-0.4505782100069453,0.1955211165519053,1.4385049459671748,2.060397103323883,42.26836556528624,0.7700004577636719,-0.9806032924726971,-0.04624958038330007,-1.3676642109342545,1.2751650501676544,-0.7069568956587773,0.6144577348921771,0.24149268787927625,84.50709144124359,43.02995786820193,0.6607073152754764,8,-0.470001220703125,0.7999992370605469,2.2400002479553223,2.1549997329711914,-1.2000007629394531,0,-0.04351055878948218,1.3760710512930745,19.674999237060547,-1.239433706295585,19.51499938964844,1.0341888701957436,19.875,-0.04351055878948218 7937,2011-08-30,19.979999542236328,20.2549991607666,19.88999938964844,20.11000061035156,453800.0,-0.012113761909140375,-1.3548268012059623,-0.2921374320640447,48.04927616719337,39.94731026660518,-0.3006889366568224,0.3763323318908185,1.6693755352856243,2.2857713368672066,43.55202296651838,0.3649997711181605,-0.9020108495864463,-0.23825035095214986,-1.5140838333466533,1.0375831314423536,-0.8761670921494016,0.39966639024510187,0.4650001525878906,64.36781273202405,19.433590546040485,0.6379167411972526,8,-0.31750011444091797,0.9750003814697266,2.4850010871887207,2.40000057220459,-1.0749988555908203,1,-0.07632630898246684,-1.988761636977729,20.225000381469727,1.3760710512930745,19.674999237060547,-1.239433706295585,19.51499938964844,-0.07632630898246684 7938,2011-08-31,20.059999465942386,20.209999084472656,19.875,20.065000534057614,469800.0,0.004004000277224362,1.2711943309367404,0.03846943865718399,42.50000433488183,41.1097368960755,-0.4446981313110818,0.22019991701353447,1.5704031835779055,2.1910412072402856,44.392787425040304,0.33499908447265625,-0.9082751785628282,-0.1027503967285135,-1.2983059667000951,1.0928051732430681,-0.7005281817143043,0.4950273882572773,0.3850002288818324,70.49807365141002,25.838908953409472,0.5977777849857916,8,-0.3975000381469762,0.5600004196166957,2.4050011634826625,2.3200006484985316,-1.5450000762939453,2,-0.06330999921367042,-1.3548268012059623,19.979999542236328,-1.988761636977729,20.225000381469727,1.3760710512930745,19.674999237060547,-0.06330999921367042 7939,2011-09-01,19.975000381469727,20.489999771118164,19.86000061035156,20.03499984741211,489200.0,-0.0042372426089527515,-3.344836658050601,11.997330282244352,44.260370896887174,42.28402799798282,-0.2837167026575891,0.25278991946629503,1.6411761951207673,2.2597880782501427,45.041837619290746,0.6299991607666051,-0.8772774171161544,-0.14624948501586843,-1.3049916857939152,1.0124927157621784,-0.7256205854048936,0.43312161537315674,-1.095001220703125,61.8519078425914,15.832281553756538,0.579371100389024,9,-0.2175006866455078,0.5674991607666016,2.3887500762939453,2.4049997329711914,-0.9200000762939453,3,-0.07133922989714259,1.2711943309367404,20.059999465942386,-1.3548268012059623,19.979999542236328,-1.988761636977729,20.225000381469727,-0.07133922989714259 7940,2011-09-02,19.104999542236328,19.86000061035156,19.065000534057614,19.56999969482422,299600.0,-0.04355448423622932,-1.9174412744631029,7.750071526210382,31.23667347049164,41.64140168078638,0.6376645776125116,1.0298900480336535,2.4957359674490647,3.1095102442379883,45.24495117691647,0.9099998474121129,-0.8628963185459568,-0.9237503051757798,-2.097520394777149,0.25001978442558936,-1.5106353499764644,-0.33686526037509523,-0.19280036926269517,2.8069494451957286,-39.10458447018001,0.5868850448006849,9,0.6525001525878906,1.4149999618530273,3.1962509155273438,3.092500686645508,-0.15999984741210938,4,-0.06464269733546235,-3.344836658050601,19.975000381469727,1.2711943309367404,20.059999465942386,-1.3548268012059623,19.979999542236328,-0.06464269733546235 7941,2011-09-06,19.1200008392334,19.190000534057614,18.51499938964844,18.56999969482422,414800.0,0.000785202688118769,-1.0454525750583046,-1.182797771889382,35.02960113185844,40.99026608538875,0.6616759800873169,0.972607083890793,2.462248140760561,3.074031779911259,45.89725476099892,0.6750011444091726,-0.7188348361034578,-0.850249004364013,-2.0842732036278235,0.3837751948997976,-1.46726110399592,-0.2332369047321059,1.3699989318847656,30.63297887237558,-11.105602385004538,0.6170120996319056,9,0.38249874114990234,1.217498779296875,3.117499828338623,3.0249996185302734,0.009998321533203125,1,-0.018305458478408698,-1.9174412744631029,19.104999542236328,-3.344836658050601,19.975000381469727,1.2711943309367404,20.059999465942386,-0.018305458478408698 7942,2011-09-07,19.790000915527344,19.790000915527344,19.30500030517578,19.350000381469727,316600.0,0.035041843456363075,1.204545553065409,0.7999993064201222,45.940181825665974,41.30802493255789,-0.025069180917125067,0.1848911155038806,1.7798763571339222,2.3843686046109163,45.6217032416257,0.6700000762939453,-0.5654910231350456,-0.09949893951415945,-1.1333413557010275,0.9343434766727086,-0.6164201476075952,0.41742226857927633,0.6604988479614242,64.55702681586791,19.423842631849837,0.5169212080934347,9,-0.28750133514404297,0.30249881744384766,2.4024996757507324,2.354999542236328,-0.8300018310546875,2,-0.03865595056121729,-1.0454525750583046,19.1200008392334,-1.9174412744631029,19.104999542236328,-3.344836658050601,19.975000381469727,-0.03865595056121729 7943,2011-09-08,19.225000381469727,19.739999771118164,19.190000534057614,19.645000457763672,297000.0,-0.028549798277892724,-1.2448958937489358,-0.9545444693459103,49.14287059549796,42.36719018148596,0.48950977354356695,0.7119676087462175,2.3152074015319712,2.9251032394622527,45.374960947258444,0.6000003814697301,-0.46020743651856577,-0.6172494888305664,-1.683000632613279,0.4485016549521461,-1.1501250607219227,-0.08437391693921015,1.1867893745422364,35.949410363806045,-12.721391797942253,0.5328755718913568,9,0.2774991989135742,0.7374992370605469,2.932499885559082,2.9200000762939453,-0.020000457763675428,3,-0.01664497729387071,1.204545553065409,19.790000915527344,-1.0454525750583046,19.1200008392334,-1.9174412744631029,19.104999542236328,-0.01664497729387071 7944,2011-09-09,18.88999938964844,19.125,18.559999465942386,19.05500030517578,592400.0,-0.0174252788126954,2.7049178277509336,0.3928592513203761,46.587212466900475,42.51976999427641,0.8119123909162163,0.9516307035776634,2.6168403780250067,3.2376357526317356,45.12533080284399,0.6650009155273402,-0.4302035291727435,-0.8607504844665499,-1.9234246717322279,0.20192370279912808,-1.3920875780993889,-0.3294133908337109,1.4838545590362529,27.881015587774975,-23.924611457383612,0.5313370936328382,9,0.6125001907348597,1.0725002288818324,3.1000013351440394,3.1000013351440394,-0.3649997711181676,4,-0.019851774066519945,-1.2448958937489358,19.225000381469727,1.204545553065409,19.790000915527344,-1.0454525750583046,19.1200008392334,-0.019851774066519945 7945,2011-09-12,19.07999992370605,19.09499931335449,18.670000076293945,18.69499969482422,403400.0,0.01005826046567937,1.048193989309648,-2.3333217737088185,47.497332963915994,43.360391539254756,0.5907600850125974,0.6882290271121079,2.3866098698776774,3.029556271535988,44.9524470460128,0.4249992370605433,-0.41965413698089193,-0.6017499923706104,-1.6496264619612546,0.44612647722003373,-1.1256882271659308,-0.07781175757529013,1.256676933797916,44.313714343842506,-10.628678909649679,0.5239382347953214,9,0.42249965667724965,0.8824996948242223,2.8825006484985387,2.9100008010864293,-0.2749996185302699,0,-0.001310252548754387,2.7049178277509336,18.88999938964844,-1.2448958937489358,19.225000381469727,1.204545553065409,19.790000915527344,-0.001310252548754387 7946,2011-09-13,19.420000076293945,19.475000381469727,19.020000457763672,19.114999771118164,264000.0,0.017819714567475442,1.1927658792168399,0.7922081139058091,44.854602166779735,43.00542776143102,0.13920053674770472,0.24709099533248846,1.9978954484897926,2.6664048363461816,44.50659928125052,0.4549999237060547,-0.3418713744759323,-0.1894998550415039,-1.0815401841978698,0.702540474114862,-0.6355200196196868,0.25652030953667904,0.8802432318529121,69.91866640821856,14.624464543366685,0.4460201645781824,9,0.08249950408935547,0.5424995422363281,2.247500419616699,2.310000419616699,-0.6200008392333984,1,-0.024459339835408156,1.048193989309648,19.07999992370605,2.7049178277509336,18.88999938964844,-1.2448958937489358,19.225000381469727,-0.024459339835408156 7947,2011-09-14,19.95499992370605,20.239999771118164,19.280000686645508,19.53499984741211,389000.0,0.02754891067509213,-1.0645177168382258,1.3770480526302507,50.79999832153509,43.9276493155036,-0.44669297470293756,-0.33916426483641615,1.4156863410049922,2.1092934495033724,43.171126848867125,0.9599990844726562,-0.3116340138593685,0.36700000762938956,-0.46505139223881997,1.199051407497599,-0.049025692304716983,0.7830257075634961,0.30953850607083666,83.03572644992505,29.136242727285023,0.4160256999341048,9,-0.45250034332275035,0.007499694824222303,1.545000553131107,1.7750005722045934,-1.2199993133544922,2,-0.04134306019011147,1.1927658792168399,19.420000076293945,1.048193989309648,19.07999992370605,2.7049178277509336,18.88999938964844,-0.04134306019011147 7948,2011-09-15,20.01499938964844,20.06999969482422,19.645000457763672,20.06999969482422,257200.0,0.0030067384701470967,14.454431960049938,-0.13095308377345416,55.31914375550899,45.156401855350474,-0.5741220538213447,-0.4336024114918011,1.3019150765754937,2.029462426114346,41.476232852805836,0.4249992370605469,-0.2864969746297845,0.43474950790405487,-0.37711947042890515,1.2466184862370149,0.02881501873757486,0.8406839970705349,0.225000381469723,86.60712258345804,30.67614458290572,0.40593448916647973,9,-0.6374998092651403,-0.20499992370605824,1.2787504196166957,1.547500610351559,-0.6700000762939524,3,-0.052710484004382274,-1.0645177168382258,19.95499992370605,1.1927658792168399,19.420000076293945,1.048193989309648,19.07999992370605,-0.052710484004382274 7949,2011-09-16,20.03499984741211,20.190000534057614,19.90999984741211,20.01000022888184,335200.0,0.0009992734635810852,-1.4888907726867824,-0.4545359966707929,53.94737062251439,47.67981265001966,-0.6534318946977784,-0.417100081406403,1.2198518008064028,1.98251982473694,38.84107176497568,0.28000068664550426,-0.30618088328373005,0.4179999351501458,-0.40689166129663334,1.242891531596925,0.005554136926754438,0.8304457333735371,0.2049999237060547,86.94267748064709,29.685107053625337,0.41244579822338995,9,-0.6575002670288086,-0.22749996185302734,1.247499942779541,1.5275001525878906,-0.16499900817871094,4,-0.04142749837920601,14.454431960049938,20.01499938964844,-1.0645177168382258,19.95499992370605,1.1927658792168399,19.420000076293945,-0.04142749837920601 7950,2011-09-19,19.68000030517578,19.864999771118164,19.5,19.729999542236328,188800.0,-0.01771896905116188,1.2812507450587702,-2.000000000000284,43.75716347559273,48.64954179932347,-0.23276912812435668,-0.026024389039719154,1.5091568939767477,2.3064031779280754,36.14476938913155,0.5349998474121094,-0.3144783475755233,0.03925037384033203,-0.7627291486424213,0.8412298963230853,-0.3617393874010446,0.4402401350817087,0.5254994583129893,54.09837859640949,0.27580516496369967,0.4009897612413763,9,-0.2800006866455078,0.12749958038330078,1.6024994850158691,1.8824996948242188,-0.3950004577636719,0,-0.05868905837068239,-1.4888907726867824,20.03499984741211,14.454431960049938,20.01499938964844,-1.0645177168382258,19.95499992370605,-0.05868905837068239 7951,2011-09-20,19.549999237060547,20.084999084472656,19.46500015258789,19.7450008392334,320800.0,-0.006605745228624005,-2.397256551616022,3.90009155413138,44.941177420961786,48.5385413099119,-0.0395135985111672,0.12910411731112248,1.5765624102150184,2.3950350867348256,33.45639334861169,0.6199989318847656,-0.3343281684920534,-0.10250062942504812,-0.8911603563237627,0.6861590974736664,-0.4968304928744054,0.29182923402430916,0.6400012969970668,28.124875823538293,-23.35735248637867,0.3943298634493565,9,-0.14999961853027344,0.18000030517578125,1.6100006103515625,2.012500762939453,-0.05499839782714844,1,-0.03810736373188628,1.2812507450587702,19.68000030517578,-1.4888907726867824,20.03499984741211,14.454431960049938,20.01499938964844,-0.03810736373188628 7952,2011-09-21,19.03499984741211,19.600000381469727,19.01000022888184,19.559999465942386,406000.0,-0.02634268080543778,-1.0521785281873648,2.692283615520818,39.06084417522186,47.41831615210345,0.39909536437954074,0.6087640717164007,2.0176615852655075,2.8663683284095782,31.69185805474403,0.5900001525878871,-0.22169578707439896,-0.5752500534057603,-1.402200562410556,0.2517004555990354,-0.9887253079081582,-0.16177479890336244,1.1215006637573204,2.1186111919306594,-45.0184440918785,0.41347525450239747,9,0.36499977111816406,0.5924997329711914,2.059999942779541,2.5275001525878906,1.5349998474121094,2,-0.01234571117601091,-2.397256551616022,19.549999237060547,1.2812507450587702,19.68000030517578,-1.4888907726867824,20.03499984741211,-0.01234571117601091 7953,2011-09-22,18.61000061035156,18.875,18.450000762939453,18.51000022888184,411200.0,-0.02232725192894236,-2.863641486696202,-0.190477055487522,36.41792200486681,46.288394989655266,0.813199265680705,0.9846152814336655,2.35149874307098,3.2431900697992795,30.401899648507648,0.5849990844726562,-0.14645794206732887,-0.9369993209838903,-1.8659113944277443,-0.008087247540036202,-1.4014553577058173,-0.47254328426196324,1.51366987838745,9.195394739005428,-34.58988941748225,0.4644560367219277,9,0.7349996566772496,0.9299993515014684,2.4849991798400914,2.952499389648441,1.7899990081787145,3,0.006716818694270765,-1.0521785281873648,19.03499984741211,-2.397256551616022,19.549999237060547,1.2812507450587702,19.68000030517578,0.006716818694270765 7954,2011-09-23,18.815000534057614,18.979999542236328,18.549999237060547,18.59499931335449,207200.0,0.011015578558983385,-1.7741832277118705,2.20000381468287,46.67432522112758,46.196949684901,0.6665352693311952,0.7636363593311692,2.06422115940585,2.9917534502659713,28.786008238785943,0.43000030517578125,-0.17210107838208444,-0.6969994544982931,-1.6820421149644602,0.2880432059678739,-1.189520784731375,-0.2044781242652114,1.2417231656494145,22.3241679401778,-25.543939021656882,0.4925213302330828,9,0.529999732971195,0.654999732971195,2.2799992561340368,2.7474994659423864,0.6199989318847727,4,0.028168948405688843,-2.863641486696202,18.61000061035156,-1.0521785281873648,19.03499984741211,-2.397256551616022,19.549999237060547,0.028168948405688843 7955,2011-09-26,18.9950008392334,19.03499984741211,18.614999771118164,18.93000030517578,208800.0,0.009566850920357917,4.7931624156483075,0.2954553336107643,48.61878499614736,46.615192221497395,0.528821061245452,0.558726427989285,1.7981474622541995,2.770522195496632,26.798319339089428,0.4200000762939453,-0.1723970381804527,-0.4829992294311509,-1.4910267382758597,0.5250282794135579,-0.9870129838535036,0.02101452499120171,0.9974539430029274,33.33337221917617,-16.024388803351044,0.5040137544223543,9,0.34999942779541016,0.47499942779541016,1.6949992179870605,2.16249942779541,-0.2800006866455078,0,0.046064751847376684,-1.7741832277118705,18.815000534057614,-2.863641486696202,18.61000061035156,-1.0521785281873648,19.03499984741211,0.046064751847376684 7956,2011-09-27,19.34499931335449,19.604999542236328,19.165000915527344,19.280000686645508,447800.0,0.01842582040839824,-1.9830600527595303,0.99997065641592,44.70866099587635,45.938376963090874,0.18669822396198654,0.1469546132667432,1.3706544083863044,2.383623827591986,25.915164099602894,0.6099987030029297,-0.12150005190247981,-0.08900070190430043,-1.0346307695399837,0.8566293657313828,-0.561815735722142,0.3838143319135412,0.5857573081099616,77.48913388115277,28.81247894038266,0.4728150338178414,9,-0.02499866485595348,0.12500095367431996,1.2675004005432164,1.735000610351566,-0.3199996948242152,1,-0.00310154913786731,4.7931624156483075,18.9950008392334,-1.7741832277118705,18.815000534057614,-2.863641486696202,18.61000061035156,-0.00310154913786731 7957,2011-09-28,18.45499992370605,19.375,18.440000534057614,19.375,352000.0,-0.04600669016483461,1.0326073660968886,-14.15414637009297,41.501096409973066,44.40303836914244,0.9404442462498146,0.9663944945337484,2.1604198417191114,3.23061455764536,25.276125370835604,0.9349994659423864,-0.10810501080949209,-0.9027501106262257,-1.9071165327371702,0.10161631148471884,-1.4049333216816997,-0.40056689957075164,1.416526463417398,1.2875023534901195,-46.97496266372627,0.5021832110554728,9,0.8600006103515625,1.0100002288818395,2.0812497138977086,2.6250000000000036,1.149999618530277,2,0.05635334163244465,-1.9830600527595303,19.34499931335449,4.7931624156483075,18.9950008392334,-1.7741832277118705,18.815000534057614,0.05635334163244465 7958,2011-09-29,18.790000915527344,18.850000381469727,18.434999465942386,18.76000022888184,262400.0,0.018152316077280073,4.533359612425725,-0.032609439301740616,48.896263785123814,43.84180427609904,0.4619861901311815,0.5600859059078509,1.7344257344259262,2.8507631711787518,24.58536742668945,0.4150009155273402,-0.0983363764367553,-0.5042491912841811,-1.481906062924132,0.47340768035576986,-0.9930776271041566,-0.015420755464205627,0.9956339204121569,30.342002259474178,-19.651803881863962,0.4888284358199751,9,0.4699983596801758,0.6724987030029297,1.7449989318847656,2.289999008178711,0.5849990844726562,3,0.09473117044001578,1.0326073660968886,18.45499992370605,-1.9830600527595303,19.34499931335449,4.7931624156483075,18.9950008392334,0.09473117044001578 7959,2011-09-30,18.549999237060547,18.959999084472656,18.520000457763672,18.549999237060547,374000.0,-0.01277284016886171,-13.667217700915565,0.0,44.213966206612554,43.892560135101235,0.5243267127094455,0.7250288903183417,1.8661966064707762,3.03959274473241,24.471899143452774,0.4399986267089844,-0.1728671064167493,-0.6730008125305176,-1.6494679743743852,0.30346634931335004,-1.1612343934524532,-0.184767231608582,1.127584769279185,9.829039625572541,-39.1944146316225,0.48823358092193436,9,0.7100000381469727,0.9125003814697266,1.9850006103515625,2.530000686645508,0.970001220703125,4,0.0997304828872263,4.533359612425725,18.790000915527344,1.0326073660968886,18.45499992370605,-1.9830600527595303,19.34499931335449,0.0997304828872263 7960,2011-10-03,17.8700008392334,18.70499992370605,17.78499984741211,18.43000030517578,535200.0,-0.03665759707788008,-1.5205431491047139,-100.0,34.24796937076083,42.70442590730114,1.028761421888536,1.3784333335533532,2.426057976812409,3.6659412644105878,23.636011071307507,0.9200000762939418,-0.3057783263860081,-1.2912492752075195,-2.4401150971497927,-0.14238345326524637,-1.865682186178656,-0.716816364236383,1.7081764038745462,4.670384949130375,-39.98696984955416,0.574432910971136,10,0.8249988555908203,1.2674989700317383,2.626248836517334,3.2099990844726562,1.9349994659423828,0,0.08757686363802786,-13.667217700915565,18.549999237060547,4.533359612425725,18.790000915527344,1.0326073660968886,18.45499992370605,0.08757686363802786 7961,2011-10-04,18.770000457763672,18.799999237060547,17.75,17.75,521800.0,0.050363714396382875,-1.0588211094780224,-1.8214311259157836,38.78902622686601,42.67422391303938,0.007245332955214678,0.4752335977756488,1.4230902423327478,2.7153039836866313,22.15207668498369,1.0499992370605469,-0.42294960503002343,-0.37374963760375834,-1.535847558355357,0.7883482831478403,-0.9547985979795577,0.207299322772041,0.6288590457746892,62.76925893930289,22.01778720510309,0.5810489603757985,10,-0.09250068664550781,0.34999942779541016,1.6749992370605469,2.309999465942383,0.07999992370605469,1,-0.002930223965606382,-1.5205431491047139,17.8700008392334,-13.667217700915565,18.549999237060547,4.533359612425725,18.790000915527344,-0.002930223965606382 7962,2011-10-05,19.024999618530273,19.200000762939453,18.55500030517578,18.774999618530273,470400.0,0.013585463747878057,1.149993324305251,0.245097929218698,40.96715147452381,43.17969385411237,-0.2786215728191479,0.16862962312320207,1.0804701877399552,2.4147075248373966,21.595021213978708,0.6450004577636719,-0.4607270418766767,-0.0805004119873054,-1.2027106556060403,1.0417098316314295,-0.6416055337966711,0.48060470982206027,0.17599674458348602,87.93096190829472,50.79137569718951,0.5611051218093672,10,-0.3474998474121094,0.0950002670288086,1.364999771118164,2.0550003051757812,0.21500015258789062,2,0.0,-1.0588211094780224,18.770000457763672,-1.5205431491047139,17.8700008392334,-13.667217700915565,18.549999237060547,0.0 7963,2011-10-06,18.905000686645508,19.024999618530273,18.665000915527344,18.959999084472656,432000.0,-0.006307434128297595,2.8918891053993585,-0.21999359130859375,39.8745524307603,42.42416354407156,-0.12558259186073784,0.277661637039472,1.1209305593880998,2.491541072482292,20.882652292156646,0.3599987030029297,-0.505310544140606,-0.1844993591308608,-1.3086589150915664,0.9396601968298448,-0.7465791371112154,0.3775804188494938,0.2950000762939453,79.65517785687788,46.79883608436184,0.5620797779803535,10,-0.22750091552734375,0.21499919891357422,1.4037489891052246,2.174999237060547,0.6849994659423828,3,0.03702717959091628,1.149993324305251,19.024999618530273,-1.0588211094780224,18.770000457763672,-1.5205431491047139,17.8700008392334,0.03702717959091628 7964,2011-10-07,18.51499938964844,18.93000030517578,18.399999618530273,18.93000030517578,513400.0,-0.020629530961750464,1.5542145417777369,7.5456910005201365,39.62598968163065,41.42496406468082,0.24293557098643603,0.6726136564414453,1.4365047573867962,2.8390240098304176,19.60744825860223,0.5300006866455078,-0.4880722577465306,-0.5557506561279268,-1.706124426194382,0.5946231139385283,-1.1309375411611562,0.0194362289053025,0.6850013732910121,52.75855083673392,21.656047977164253,0.5751868850332285,10,0.162500381469723,0.605000495910641,1.626250267028805,2.5650005340576136,0.7450008392333984,4,0.04644885977324842,2.8918891053993585,18.905000686645508,1.149993324305251,19.024999618530273,-1.0588211094780224,18.770000457763672,0.04644885977324842 7965,2011-10-10,19.05500030517578,19.06999969482422,18.73500061035156,18.81999969482422,905600.0,0.02916559186219847,1.5283008003685419,-0.5662652817354584,45.89212348607113,41.556459896924686,-0.32146484601955194,0.13770395573877536,0.8221426232990225,2.255939894579747,18.177467649446736,0.5550003051757777,-0.4032792738883231,-0.014499759674073687,-1.1648855390506476,1.1358860197025002,-0.5896926493623589,0.5606931300142115,-1.3050003051757812,89.99997369175684,56.103386286268496,0.5751928896882869,10,-0.49250030517578125,-0.06000041961669922,1.0949993133544922,2.0249996185302734,0.3850002288818324,0,0.024403051437453138,1.5542145417777369,18.51499938964844,2.8918891053993585,18.905000686645508,1.149993324305251,19.024999618530273,0.024403051437453138 7966,2011-10-11,18.94499969482422,19.13500022888184,18.82999992370605,18.950000762939453,298400.0,-0.005772794992907171,-1.5957405363287918,-0.021281085643789364,49.199286746503816,42.411814378761434,-0.3063914804136516,0.22165868820479773,0.8696388827874806,2.321700445528812,17.38507397442227,0.30500030517578836,-0.400324595719443,-0.10075035095214702,-1.2402293789668768,1.0387286770625828,-0.6704898649595137,0.46898916305521965,-1.1685997009277358,68.12491208327472,28.960737292989407,0.5697395140073651,10,-0.4699993133544922,0.05000019073486328,1.1937499046325684,2.135000228881836,0.05999946594238281,1,0.0453945961575557,1.5283008003685419,19.05500030517578,1.5542145417777369,18.51499938964844,2.8918891053993585,18.905000686645508,0.0453945961575557 7967,2011-10-12,19.1299991607666,19.23500061035156,19.030000686645508,19.06999969482422,260000.0,0.009765081494982786,-1.9286230057629705,-11.997330282227308,54.83270103652719,43.07141851780625,-0.4308852457168655,-0.02984707795189223,0.6371807126375373,2.097478509040272,17.79524621445997,0.2900009155273402,-0.41719369135136475,0.1254991531372056,-0.9321835594621248,1.183181865736536,-0.4033422031624596,0.6543405094368708,-1.2992551574707036,87.42499103433032,42.632958649605655,0.5288413562996644,10,-0.6374988555908203,-0.13499927520751953,0.7900004386901855,1.7675008773803746,-0.30499839782714844,2,-0.014636633119729514,-1.5957405363287918,18.94499969482422,1.5283008003685419,19.05500030517578,1.5542145417777369,18.51499938964844,-0.014636633119729514 7968,2011-10-13,18.959999084472656,19.075000762939453,18.739999771118164,19.075000762939453,167800.0,-0.00888656998180093,4.826019172720337,-1.9167117016880186,51.356394471864235,43.86502165838977,-0.2617620739663451,0.060146226249990775,0.7525772706244958,2.2327772063425755,18.360862228135648,0.3899993896484375,-0.44778850837547424,0.008249092102051492,-0.9364324717823145,0.9529306559864175,-0.4640916898401315,0.4805898740442345,-1.0449996847534173,67.06572464314378,18.628956742619607,0.47234078194218215,10,-0.467498779296875,0.03500080108642578,0.8375005722045898,1.93750095367432,-0.12999916076660512,3,0.014767969418037374,-1.9286230057629705,19.1299991607666,-1.5957405363287918,18.94499969482422,1.5283008003685419,19.05500030517578,0.014767969418037374 7969,2011-10-14,19.20499992370605,19.325000762939453,18.989999771118164,19.13999938964844,203000.0,0.012921985815602666,1.1967118798816827,-0.5652137857829349,51.940841870569606,45.830896380590744,-0.4515672694115338,-0.2637468012658495,0.46646087180247875,1.9555844066136565,18.990229103966346,0.3650016784667969,-0.38544892558589083,0.2947499275207477,-0.5124897821377878,1.1019896371792832,-0.1088699273085183,0.6983697823500137,-1.2108004513488737,79.66087996637847,28.10271810198536,0.40361985482926754,10,-0.6674995422363246,-0.2100000381469691,0.527499675750736,1.692500114440925,-0.6849994659423793,4,0.02004687479361067,4.826019172720337,18.959999084472656,-1.9286230057629705,19.1299991607666,-1.5957405363287918,18.94499969482422,0.02004687479361067 7970,2011-10-17,18.524999618530273,19.024999618530273,18.44499969482422,18.934999465942386,364800.0,-0.035407462008703594,-1.0350885411786752,-6.307638134922543,42.85714760415152,46.2829098669558,0.37002788866797687,0.3428660179691647,1.0917605647940647,2.5990319412080254,19.364625476528524,0.7600002288818324,-0.4041171038401572,-0.3275003433227539,-1.0651312227740313,0.41013053612852346,-0.6963157830483908,0.041315096402883,-0.4243360429265124,9.090889386918205,-37.56839697501196,0.3688154397256387,10,0.33750057220458984,0.4700002670288086,1.2074999809265137,2.3725004196167028,-0.05999946594238281,0,0.03967614712479439,1.1967118798816827,19.20499992370605,4.826019172720337,18.959999084472656,-1.9286230057629705,19.1299991607666,0.03967614712479439 7971,2011-10-18,18.80500030517578,18.950000762939453,18.43000030517578,18.559999465942386,421600.0,0.015114747228681669,-1.0594111759484826,-0.5975632449129459,53.41130778231257,47.66559390115456,0.10673875849229475,0.004416591077152532,0.7806232758362839,2.280941314068631,20.13278028104421,0.5200004577636719,-0.37085024926068044,-0.010249710083009234,-0.6707872186501191,0.6502877984841007,-0.3405184643665642,0.3200190442005457,-0.606389754585166,41.89941991057843,-10.06538532515885,0.33026875428355507,10,0.05749988555908203,0.18999958038330078,0.9274992942810059,2.092499732971195,-0.8500003814697266,1,0.03376762661934429,-1.0350885411786752,18.524999618530273,1.1967118798816827,19.20499992370605,4.826019172720337,18.959999084472656,0.03376762661934429 7972,2011-10-19,18.799999237060547,19.100000381469727,18.76499938964844,18.834999084472656,229400.0,-0.00026594352747011385,-5.380999091735151,-0.14285603070431735,50.104149116421304,48.80221575511689,0.08545343990761722,-0.009581966438826583,0.7178423848546558,2.2437642272269898,20.274084336065183,0.3350009918212855,-0.21585209213997913,-0.003500747680664773,-0.6558895378365683,0.6488880424752388,-0.32969514275861656,0.322693647397287,-0.5112774694820246,41.340641636014134,-12.807443737850711,0.3261943950779524,10,0.0625009536743164,0.19500064849853516,0.9325003623962402,2.0975008010864293,-1.0,2,0.01090425170347542,-1.0594111759484826,18.80500030517578,-1.0350885411786752,18.524999618530273,1.1967118798816827,19.20499992370605,0.01090425170347542 7973,2011-10-20,18.73500061035156,18.854999542236328,18.434999465942386,18.799999237060547,263800.0,-0.0034573739014230886,3.800021798365082,1.8571117166213549,52.00001484638933,50.177107440090076,0.13835064161043675,0.06878831617909142,0.7527200978167912,2.260269878830645,19.952572324284716,0.42000007629394176,-0.14438678869130683,-0.07474937438965057,-0.7217052893650298,0.5722065405857286,-0.39822733187734016,0.24872858309803902,-0.36337652314416147,34.07822895843861,-24.615271966854202,0.32347795748769037,10,0.14249992370605824,0.23499965667724965,0.9974989891052282,2.1624994277954173,-0.4449996948242152,3,0.004803851062495701,-5.380999091735151,18.799999237060547,-1.0594111759484826,18.80500030517578,-1.0350885411786752,18.524999618530273,0.004803851062495701 7974,2011-10-21,19.34499931335449,19.354999542236328,18.864999771118164,18.864999771118164,335000.0,0.032559310548721854,-1.0416676600783603,-7.384764364105417,66.19098106804816,52.432536060309744,-0.3816675352873382,-0.5264602380828265,0.10133685929064384,1.6141737705453814,19.472417751952754,0.6199989318847692,-0.08649037687447603,0.5087493896484325,-0.18110812894932593,1.198606908246191,0.16382063034955152,0.8536781489473135,-0.9099998474121023,98.9188932832401,32.01244939857352,0.3449287592988798,10,-0.45249938964843395,-0.37499904632568004,0.24875020980835316,1.5525007247924876,-0.9849987030029297,4,-0.02662183550934094,3.800021798365082,18.73500061035156,-5.380999091735151,18.799999237060547,-1.0594111759484826,18.80500030517578,-0.02662183550934094 7975,2011-10-24,19.8700008392334,19.8799991607666,19.315000534057614,19.3799991607666,282000.0,0.0271388753948667,1.215688181131412,1.0208378036859622,63.15789233524603,53.98349223683665,-0.8704395495921133,-1.0356459691305204,-0.4514200311198131,1.060232042263518,18.768023528511783,0.5649986267089879,0.0059624199760826,0.990000915527343,0.16083532568977432,1.8191665053649118,0.5754181206085569,1.4045837104461292,-1.435001373291012,99.3104600396992,30.563731661926283,0.4145827949187845,10,-0.715001106262207,-0.9525012969970703,-0.27750110626220703,1.0274991989135778,-0.6050014495849574,0,-0.06794163686214572,-1.0416676600783603,19.34499931335449,3.800021798365082,18.73500061035156,-5.380999091735151,18.799999237060547,-0.06794163686214572 7976,2011-10-25,19.28499984741211,19.809999465942386,19.2549991607666,19.76000022888184,195200.0,-0.02944141756985752,-1.07476069092142,-0.9693852130384422,52.88248332340188,53.766801379822724,-0.25941820773261526,-0.47997924546526605,0.08539919786176497,1.6185051312299592,19.015922182610375,0.6150016784667969,0.12306067769475248,0.4079998970031724,-0.4144891996506601,1.230488993657005,-0.0032446513237438523,0.8192444453300887,-0.6766004180908176,58.82356823425668,-7.186811617844597,0.4112445483269156,10,-0.13000011444091797,-0.36750030517578125,0.31874990463256836,1.6125001907348668,-0.19499969482421875,1,-0.042520077848704596,1.215688181131412,19.8700008392334,-1.0416676600783603,19.34499931335449,3.800021798365082,18.73500061035156,-0.042520077848704596 7977,2011-10-26,19.4950008392334,19.584999084472656,19.100000381469727,19.51000022888184,286000.0,0.010889343711841803,4.878875453725753,0.03157763705795445,56.41303662767941,54.32865050824663,-0.4606400514144795,-0.6409319862168701,-0.1558625431315157,1.3836042027254294,18.520611159291043,0.4849987030029297,0.16901415024771183,0.5660008430480943,-0.27543658282433015,1.4074382689205187,0.1452821301118803,0.9867195559843083,-0.7340094421386709,73.35651191400159,8.697347850653344,0.42071871293621244,10,-0.34000110626220703,-0.6800012588500977,0.06999874114990234,1.4024991989135778,-0.6200008392333984,2,-0.07899465756513924,-1.07476069092142,19.28499984741211,1.215688181131412,19.8700008392334,-1.0416676600783603,19.34499931335449,-0.07899465756513924 7978,2011-10-27,20.56999969482422,20.63500022888184,19.780000686645508,20.059999465942386,492800.0,0.05514228311431513,1.6718681547929302,-34.00139877923891,69.44180587715599,56.27320206453401,-1.4340488224536898,-1.660895338875612,-1.2433439382439175,0.2926576317198162,18.143181130396535,1.139999389648441,0.22885665130560184,1.5519997596740716,0.4395610014142264,2.6644385179339167,0.9957803805441507,2.1082191388039924,-1.6747273660888666,96.32765439282731,28.917134477858497,0.5562193791299218,10,-1.0374994277954102,-1.3774995803833008,-1.0562500953674316,0.32750034332275746,-1.5699996948242188,3,-0.13466215356632472,4.878875453725753,19.4950008392334,-1.07476069092142,19.28499984741211,1.215688181131412,19.8700008392334,-0.13466215356632472 7979,2011-10-28,20.399999618530273,20.75,20.34499931335449,20.4950008392334,306000.0,-0.008264466641519697,-2.9511909192406867,-0.1862768197406768,63.6825894289871,58.5871400450713,-1.2032458894278228,-1.4178873767090465,-1.0600121617239324,0.4449208455246989,17.98013135310873,0.40500068664551137,0.23816807552939423,1.2894996643066392,0.04151237038072253,2.537486958232556,0.6655060173436809,1.9134933112695975,-1.2999992370605469,78.78785076438459,13.646722203621792,0.6239936469629574,10,-0.8099994659423828,-1.1499996185302734,-0.9574995040893555,0.46500110626220703,-1.4300003051757848,4,-0.10343131090484525,1.6718681547929302,20.56999969482422,4.878875453725753,19.4950008392334,-1.07476069092142,19.28499984741211,-0.10343131090484525 7980,2011-10-31,19.434999465942386,20.13500022888184,19.424999237060547,20.030000686645508,472200.0,-0.04730392993298549,-1.3089400132738813,6.263090266623798,54.246096796085375,58.67989437993495,-0.1068207539716326,-0.34744350496027465,-0.08955624384732275,1.3851152680021919,16.712392002064046,0.9750003814697266,0.2635600524737107,0.2462495803833029,-0.8627560625511066,1.3552552233177124,-0.3082532410839036,0.8007524018505094,-0.07099914550781605,20.302979510447287,-42.62409400010944,0.5545028214672051,10,0.15750026702880504,-0.18499946594238637,-0.02749919891357777,1.430001258850094,-0.43499946594238637,0,-0.05531252303220491,-2.9511909192406867,20.399999618530273,1.6718681547929302,20.56999969482422,4.878875453725753,19.4950008392334,-0.05531252303220491 7981,2011-11-01,18.71500015258789,19.31999969482422,17.93000030517578,18.75,689600.0,-0.03704653116230916,1.3659579441527958,0.058823152279838274,46.70897016218054,58.302652273908194,0.6694715538283305,0.388123338760316,0.6240986749332222,2.0796225473876433,16.08193590679464,1.5049991607666051,0.2500810730560481,-0.47099971771240234,-1.5846405627569276,0.6426411273321229,-1.0278201402346632,0.08582070480985848,2.0349998474121094,27.836877034167244,-30.66984398018353,0.5568204225222625,11,0.625,0.5349998474121094,0.692500114440918,2.15000057220459,-0.3549995422363317,1,0.02938815028459918,-1.3089400132738813,19.434999465942386,-2.9511909192406867,20.399999618530273,1.6718681547929302,20.56999969482422,0.02938815028459918 7982,2011-11-02,19.024999618530273,19.075000762939453,18.799999237060547,18.8700008392334,429200.0,0.01656422460138307,1.1568656783400901,-4.428555858310626,50.504270891381175,58.13645850112952,0.4411348599572058,0.0823457839811006,0.29301184647417244,1.7472716000471458,16.087506127646417,0.3600006103515625,0.36247809033291745,-0.16100025177001953,-1.2746410968145447,0.9526405932745057,-0.7178206742922804,0.3958201707522413,1.6686003875732425,38.82976708700487,-17.82618628043634,0.5568204225222625,11,0.3150005340576172,0.22500038146972656,0.37000083923339844,1.840001106262207,-0.3349990844726598,2,0.003416585301494912,1.3659579441527958,18.71500015258789,-1.3089400132738813,19.434999465942386,-2.9511909192406867,20.399999618530273,0.003416585301494912 7983,2011-11-03,19.604999542236328,19.63999938964844,18.70499992370605,19.200000762939453,459000.0,0.030486198966392486,2.936852503252513,2.612915928332349,52.94984939542965,56.66522164861635,-0.0027687402724794197,-0.4664376067449503,-0.3016094031448091,1.144153984713661,15.832683086118445,0.9349994659423899,0.4030171038989856,0.3839997291564927,-0.7364354250108072,1.5044348833237926,-0.176217847927159,0.9442173062401444,1.0333284698486338,59.39714249383832,5.4177141316783946,0.56021757708365,11,-0.2649993896484375,-0.3549995422363281,-0.21499919891357422,1.2550010681152344,-1.1000003814697266,3,-0.037235376652962504,1.1568656783400901,19.024999618530273,1.3659579441527958,18.71500015258789,-1.3089400132738813,19.434999465942386,-0.037235376652962504 7984,2011-11-04,19.375,19.520000457763672,19.225000381469727,19.405000686645508,273000.0,-0.011731678021252967,1.269229358471188,-0.0740759927661819,56.714063125707526,55.94924062533429,0.2591905918585091,-0.1778225500361934,-0.07759959039151099,1.3564892577987173,15.257152145708508,0.37999916076660156,0.465812155762805,0.11100015640258931,-0.9602834167485987,1.1822837295537774,-0.42464163017300294,0.6466419429781816,1.2091614579467773,65.53286824588785,5.632637295920588,0.5356417865755938,11,-0.034999847412109375,-0.125,-0.013750553131103516,1.4825000762939489,-1.0249996185302734,4,-0.01935483870967747,2.936852503252513,19.604999542236328,1.1568656783400901,19.024999618530273,1.3659579441527958,18.71500015258789,-0.01935483870967747 7985,2011-11-07,19.520000457763672,19.53499984741211,18.9950008392334,19.31999969482422,149400.0,0.007483894594254137,3.6956528950292737,-6.666539513001462,55.77078440524586,56.270162967761394,0.06629288289657254,-0.30166679250469386,-0.2321864173537378,1.1920933041053452,14.979069010675314,0.5399990081787109,0.5336428515625755,0.23275060653686452,-0.839617613539346,1.305118826613075,-0.303433503501239,0.768934716574968,1.011077777127685,92.98251484609565,29.532767098043422,0.5361841100381046,11,-0.18000030517578125,-0.2700004577636719,-0.1587510108947754,1.337499618530277,-1.4150009155273438,0,-0.028176287474954043,1.269229358471188,19.375,2.936852503252513,19.604999542236328,1.1568656783400901,19.024999618530273,-0.028176287474954043 7986,2011-11-08,19.80500030517578,19.84499931335449,19.280000686645508,19.575000762939453,152600.0,0.014600401676668762,2.645181138019356,1.149993324305251,57.76062783745792,56.419895324403456,-0.1533100221309347,-0.5469779128505863,-0.5413894545013349,0.8918727305683518,14.655386717288312,0.5649986267089808,0.4871447500578796,0.47475042343139506,-0.6087453718929545,1.5582462187557446,-0.06699747423077795,1.016498321093568,0.6740563711212637,96.49131319350596,28.995526089542608,0.5417478976621741,11,-0.4650001525878906,-0.5550003051757812,-0.8887505531311035,0.7274999618530273,-1.6149997711181676,1,-0.04064631622173742,3.6956528950292737,19.520000457763672,1.269229358471188,19.375,2.936852503252513,19.604999542236328,-0.04064631622173742 7987,2011-11-09,18.850000381469727,19.520000457763672,18.73500061035156,19.5049991607666,402000.0,-0.04822014183238754,1.2919657624645784,-2.847826447514637,50.7807180902377,54.346441125856984,0.7829057486937643,0.4068279382336186,0.3857093973009498,1.8233893545500948,14.692647193789696,1.0699996948242223,0.39809088484464183,-0.4662495613098159,-1.5677264811289682,0.6352273585093364,-1.0169880212193902,0.0844888985997585,1.5780751674048936,12.71934521021032,-56.56616295090923,0.5507384599095756,11,0.48999977111816406,0.48999977111816406,0.048749446868896484,1.6649999618530273,-0.7250003814697266,2,-0.0259946822918824,2.645181138019356,19.80500030517578,3.6956528950292737,19.520000457763672,1.269229358471188,19.375,-0.0259946822918824 7988,2011-11-10,19.239999771118164,19.399999618530273,18.940000534057614,19.030000686645508,243200.0,0.02068962237432226,-1.3589733557650678,-0.3206098867819037,49.265223684329975,52.74451159867286,0.2060768919996292,0.04098223169350845,-0.030813528159399084,1.409221669004456,14.35005693043313,0.5499992370605469,0.41148585712439356,-0.09025020599365163,-1.1797139628996547,0.9992135509123514,-0.6349820844466514,0.4544816724593481,1.1381142728824791,45.49547304878898,-19.213712905812827,0.5447318784530014,11,-0.20749950408935547,0.10000038146972656,-0.341249942779541,1.2200002670288086,-1.1999988555908203,3,-0.028586239272527125,1.2919657624645784,18.850000381469727,2.645181138019356,19.80500030517578,3.6956528950292737,19.520000457763672,-0.028586239272527125 7989,2011-11-11,19.59000015258789,19.645000457763672,19.38500022888184,19.43000030517578,184800.0,0.01819128823458316,-1.0800018310547181,0.7619073569482289,47.99138655502428,52.04954379411051,-0.3027415192043357,-0.29375709373179504,-0.4010770745016963,1.0398766322526,14.330815405908307,0.4050006866455078,0.39808140879087617,0.2405001640319817,-0.8532423138489733,1.3342426419129367,-0.306371074908494,0.7873714029724574,0.7391516166362564,77.02707579056288,16.00507670828955,0.5468712389404772,11,-0.7025003433227539,-0.25,-0.6912503242492676,0.8000001907348633,-1.2350006103515625,4,-0.05538545091220726,-1.3589733557650678,19.239999771118164,1.2919657624645784,18.850000381469727,2.645181138019356,19.80500030517578,-0.05538545091220726 7990,2011-11-14,19.26000022888184,19.51499938964844,19.13999938964844,19.51499938964844,145000.0,-0.016845325223872276,1.9411861503594054,-1.5937462747061488,49.81385238225495,52.39453070745211,-0.00019643081939690887,0.09921748808794106,-0.06754570776636726,1.3529672114073001,13.710952789009001,0.4500007629394496,0.1976184355293995,-0.12624979019164684,-1.1505331534907803,0.8980335731074867,-0.6383914718412136,0.3858918914579199,1.0211685110613402,47.297318195956024,-13.424327717728374,0.512141681649566,11,0.014999389648430395,0.07999992370605113,-0.36125040054321644,0.7950000762939418,-0.7049999237060582,0,-0.04724817427818606,-1.0800018310547181,19.59000015258789,-1.3589733557650678,19.239999771118164,1.2919657624645784,18.850000381469727,-0.04724817427818606 7991,2011-11-15,19.440000534057614,19.520000457763672,18.975000381469727,19.18000030517578,201200.0,0.009345810126515364,1.5952379871117752,-1.019612096370028,49.58862883124706,52.29279270077054,-0.07436005212587915,-0.032433898606296196,-0.2423337505640255,1.1554955418466086,13.10136437118622,0.5450000762939453,0.04358435310048492,0.0220005035400348,-0.9651132650851793,1.0091142721652488,-0.4715563807725722,0.5155573878526418,0.7941448371902169,77.4725320790939,17.591128861447075,0.49355688431260786,11,-0.16500091552734375,-0.10000038146972301,-0.6612505912780726,0.5374994277954137,-0.7849998474121058,1,-0.06867288863919785,1.9411861503594054,19.26000022888184,-1.0800018310547181,19.59000015258789,-1.3589733557650678,19.239999771118164,-0.06867288863919785 7992,2011-11-16,19.0049991607666,19.475000381469727,18.989999771118164,19.2450008392334,212400.0,-0.022376613237685805,-2.5925910227609883,-0.9230825661152604,37.05541344660257,50.526744262011974,0.3995196616060319,0.4413407829035094,0.17133318710491707,1.5696799961339032,12.749954965728866,0.4850006103515625,-0.004121736917429786,-0.4232508659362786,-1.3873335280681545,0.5408317961955973,-0.9052921970022147,0.058790465129657576,1.1830633091597882,9.219664360713942,-44.149191865588044,0.48204133106593755,11,0.28500080108642223,0.33500099182128906,-0.26999902725219727,0.9500007629394531,-0.22999954223632812,2,-0.0428833813574403,1.5952379871117752,19.440000534057614,1.9411861503594054,19.26000022888184,-1.0800018310547181,19.59000015258789,-0.0428833813574403 7993,2011-11-17,18.825000762939453,19.100000381469727,18.665000915527344,19.0049991607666,340600.0,-0.009471107907162213,1.3513431312407533,0.7499880791544147,36.994225661925725,48.33565121048066,0.5109740444736275,0.6623884817192973,0.34568012499243395,1.722414120065089,12.08602778812122,0.4349994659423828,0.05460130404493313,-0.607749271392823,-1.5589615695567574,0.3434630267711114,-1.0833554204747884,-0.13214312231085756,1.3179004636919238,16.326522668265206,-32.42964315484832,0.47560614908196663,11,0.42999935150146484,0.5149993896484375,-0.08125066757202148,1.1299991607666016,0.18499946594238637,3,-0.0371846339744929,-2.5925910227609883,19.0049991607666,1.5952379871117752,19.440000534057614,1.9411861503594054,19.26000022888184,-0.0371846339744929 7994,2011-11-18,18.82999992370605,18.96999931335449,18.68000030517578,18.899999618530273,152200.0,0.000265559658113812,1.7619073569482886,0.3888906549681773,44.06280814271683,47.03476495908855,0.4699577020246366,0.6501627999940034,0.34577080965215146,1.6903021356121144,12.315095888426038,0.2899990081787074,0.06382300521629247,-0.5770001411438024,-1.56537139678111,0.4113711144935053,-1.071185768962458,-0.08281451332514678,1.268643284496214,19.29813994369373,-31.691605301535315,0.4941856278186541,11,0.42500019073486683,0.5100002288818395,-0.0862498283386195,0.8800001144409215,0.020000457763675428,4,-0.041954275697268395,1.3513431312407533,18.825000762939453,-2.5925910227609883,19.0049991607666,1.5952379871117752,19.440000534057614,-0.041954275697268395 7995,2011-11-21,18.520000457763672,18.649999618530273,18.395000457763672,18.520000457763672,208000.0,-0.01646306251717533,-1.0399932861328125,-0.0,47.918892247163186,45.941238782389135,0.6964264291859159,0.8999803923511394,0.6512376195031919,1.9669594594881978,13.515102293040753,0.43499946594237926,-0.0012146354297044581,-0.8194995880126967,-1.8578629555544985,0.21886377952910507,-1.3386812717835994,-0.30031790424179405,1.5352698923780643,11.11111111111111,-41.038990172871465,0.5191816837709016,11,0.5,0.8199996948242188,0.24624967575073242,1.0599994659423828,0.4549999237060547,0,-0.008909336471326856,1.7619073569482886,18.82999992370605,1.3513431312407533,18.825000762939453,-2.5925910227609883,19.0049991607666,-0.008909336471326856 7996,2011-11-22,18.46500015258789,18.655000686645508,18.415000915527344,18.545000076293945,147000.0,-0.0029697788237755818,-1.6666878596178911,-100.0,43.679461981103,45.152210325818615,0.6049783020620332,0.9385167944333013,0.6900118085937272,1.982211119209051,14.689448483683453,0.23999977111816406,-0.08449552118305093,-0.8334999084472656,-1.943227481568357,0.27622766467382576,-1.3883636950078113,-0.27863612188671993,1.5477647966545263,6.481453682331064,-45.39745273732202,0.5548637865605462,11,0.5550003051757812,0.875,0.46374988555908203,1.114999771118164,0.5100002288818359,1,0.004874094332204759,-1.0399932861328125,18.520000457763672,1.7619073569482886,18.82999992370605,1.3513431312407533,18.825000762939453,0.004874094332204759 7997,2011-11-23,17.954999923706055,18.350000381469727,17.875,18.30500030517578,204800.0,-0.027619833450711284,1.1590900224113192,4.375008940705243,31.077980397174755,43.1314055161347,1.0892141213285598,1.39895355980347,1.1602778439400296,2.44725732163716,15.897475743695042,0.5900001525878906,-0.19041271715795816,-1.2665000915527358,-2.52284420576661,-0.010155977338861533,-1.894672148659673,-0.6383280344457987,2.0161097326550284,6.530603983165513,-42.563289629621806,0.6281720571069374,11,0.8050003051757812,1.3575000762939453,0.973750114440918,1.625,1.1200008392333984,2,0.03898639743324317,-1.6666878596178911,18.46500015258789,-1.0399932861328125,18.520000457763672,1.7619073569482886,18.82999992370605,0.03898639743324317 7998,2011-11-25,17.799999237060547,18.010000228881836,17.78499984741211,17.959999084472656,108000.0,-0.008632731122480197,-1.368442186841207,0.4571419229323001,31.62192743261508,41.31257672475591,1.138159246460603,1.4079803715321546,1.2709897244841564,2.552832689114325,16.771984866963898,0.22500038146972656,-0.35151948956200485,-1.2830007553100593,-2.5240504369228844,-0.041951073697234165,-1.9035255961164737,-0.662475914503645,2.0872660330460917,1.2657718488091578,-43.85887034141332,0.6205248408064128,11,0.8525009155273438,1.4675006866455078,1.1287508010864258,1.7800006866455078,1.095001220703125,4,0.05477530467752634,1.1590900224113192,17.954999923706055,-1.6666878596178911,18.46500015258789,-1.0399932861328125,18.520000457763672,0.05477530467752634 7999,2011-11-28,18.290000915527344,18.44499969482422,18.010000228881836,18.44499969482422,239800.0,0.0275281853634346,4.612940539476275,0.9687432944710679,36.7170706427392,39.8573787536986,0.49658082297736783,0.7924259320990181,0.7408351898111682,2.0120807843812543,17.263349912593156,0.6450004577636719,-0.3826624823095912,-0.6874991416931167,-1.8102518939038177,0.4352536105175844,-1.2488755177984672,-0.12612276558776614,1.4711284292176217,58.04604379005154,18.191258793761207,0.5613763761053506,11,0.3624992370605469,0.9774990081787109,0.6337494850158691,1.289999008178711,0.625,0,0.039365734134176655,-1.368442186841207,17.799999237060547,1.1590900224113192,17.954999923706055,-1.6666878596178911,18.46500015258789,0.039365734134176655 8000,2011-11-29,18.36000061035156,18.65999984741211,18.295000076293945,18.34000015258789,203800.0,0.003827211116473439,-5.636322652240255,-0.1290362276038361,33.63534093795727,38.084791209999736,0.31904109096925026,0.6722260555634385,0.6421126236702044,1.8921008798332473,18.54626721521233,0.3699989318847656,-0.4316513221120388,-0.5637495040893583,-1.6971601936510794,0.5696611854723628,-1.1304548488702189,0.0029558406915022317,1.2825609645534364,65.71437290736567,31.659551692958274,0.5667053447808598,11,0.269999504089359,0.9074993133544957,0.5712494850158727,1.0674991607666051,0.6149997711181676,1,0.026688439805492292,4.612940539476275,18.290000915527344,-1.368442186841207,17.799999237060547,1.1590900224113192,17.954999923706055,0.026688439805492292 8001,2011-11-30,19.26499938964844,19.315000534057614,18.86000061035156,18.940000534057614,607200.0,0.04929187087208664,1.141170345969707,16.249570856383176,54.75371168315557,40.05126879183895,-0.6854774419650802,-0.19969388309925407,-0.2774941012673935,0.9448309195903413,17.976084725998152,0.9549999237060547,-0.48023043509693863,0.31374931335449574,-0.8250121164434425,1.452510743152434,-0.2556314015444734,0.8831300282534649,0.266108481606981,96.73195281246578,57.500694125193824,0.5693807148989696,11,-0.7149991989135778,0.002500534057613635,-0.2287497520446813,0.16000080108642223,-0.25,2,-0.015053154288421022,-5.636322652240255,18.36000061035156,4.612940539476275,18.290000915527344,-1.368442186841207,17.799999237060547,-0.015053154288421022 8002,2011-12-01,19.09000015258789,19.32999992370605,19.07999992370605,19.165000915527344,307800.0,-0.009083791466641955,-4.263090266623442,-0.23077239088459703,48.19277551423732,41.295552108762465,-0.5555777552005594,-0.020633158282851838,-0.10283499077655023,1.0741163247104417,17.367140744340198,0.25,-0.5296266769344449,0.13550004959106587,-1.0045179471919496,1.2755180463740814,-0.4345089488004419,0.7055090479825736,0.3363412372369332,84.46603499891998,44.1258229090081,0.5700089983915072,12,-0.5325002670288086,0.17749977111816406,-0.05375051498413086,0.33500003814697266,0.1849994659423828,3,-0.0060240843477716854,1.141170345969707,19.26499938964844,-5.636322652240255,18.36000061035156,4.612940539476275,18.290000915527344,-0.0060240843477716854 8003,2011-12-02,18.875,19.44499969482422,18.7450008392334,19.354999542236328,167400.0,-0.011262448971680272,1.1212091437158629,6.399928793042063,41.09588715715221,40.96589422147751,-0.3718425700248993,0.144269941147936,0.12302079388263465,1.2363393539049028,17.628081415759763,0.6999988555908203,-0.602144886942515,-0.043000125885008345,-1.1413070225065667,1.05530677073655,-0.5921535741957875,0.5061533224257708,-1.0900001525878906,60.27875212832274,23.56384092630571,0.5491534483107793,12,-0.26000022888183594,0.3924999237060547,0.1099996566772461,0.4724998474121094,0.46999931335448863,4,0.010596066910699475,-4.263090266623442,19.09000015258789,1.141170345969707,19.26499938964844,-5.636322652240255,18.36000061035156,0.010596066910699475 8004,2011-12-05,19.0,19.270000457763672,18.920000076293945,19.1200008392334,317600.0,0.0066225165562914245,-1.499996594028651,0.2500019868233873,46.58792302720794,40.81800875259359,-0.525448634400302,-0.010819299470679056,0.003943985126408478,1.0629047579553514,17.903123645305584,0.3950004577636719,-0.5494640234450543,0.10074987411498881,-0.9773248748269445,1.1788246230569221,-0.4382875003559761,0.6397872485859537,-1.1818001556396496,61.30436152727261,24.85699248858132,0.5390373744709663,12,-0.38500022888183594,0.2674999237060547,0.3625001907348633,0.24499988555908203,0.47500038146972656,0,-0.005526291696648866,1.1212091437158629,18.875,-4.263090266623442,19.09000015258789,1.141170345969707,19.26499938964844,-0.005526291696648866 8005,2011-12-06,18.96999931335449,19.084999084472656,18.8799991607666,19.0,197600.0,-0.0015789835076585046,1.050010967317394,0.2500039736152247,43.57921802871862,40.80687053566199,-0.4748369692061054,-0.0254403530323124,0.03383854015188703,1.0417289321491303,17.975840044912182,0.2049999237060547,-0.4823932376336799,0.09824924468993856,-0.9404963490570779,1.136994838436955,-0.42112355218356967,0.6176220415634468,-1.119263471984862,32.14269170928639,0.8481826056593533,0.5193727968735088,12,-0.3549995422363246,-0.009999275207515979,0.4500007629394567,0.28000068664551137,0.17500114440918324,1,-0.0028992303541321984,-1.499996594028651,19.0,1.1212091437158629,18.875,-4.263090266623442,19.09000015258789,-0.0028992303541321984 8006,2011-12-07,19.0,19.075000762939453,18.5,18.899999618530273,163600.0,0.0015814806395060277,3.5999710085219685,-3.333269756500336,49.92320795613624,42.90078470887994,-0.470438774096845,-0.12526421517274855,-0.007205078911297846,0.9633202511020684,18.650315477602554,0.5750007629394531,-0.4743600260351144,0.16849994659423828,-0.7761029726970321,1.1131028658855087,-0.3038015130513969,0.6408014062398735,-1.117378881561283,52.91006999668989,18.045672805654057,0.4723014596456361,12,-0.38500022888183594,-0.18500041961669922,0.4212498664855957,0.25,0.24500083923339844,2,-0.0013157693963301575,1.050010967317394,18.96999931335449,-1.499996594028651,19.0,1.1212091437158629,18.875,-0.0013157693963301575 8007,2011-12-08,18.36000061035156,18.86000061035156,18.31999969482422,18.86000061035156,263600.0,-0.03368417840254956,1.1600036621093608,-4.9999809265864315,43.741586359505646,44.24741347853445,0.26043952590208264,0.5018747886583377,0.6427785782527664,1.5453496229413481,18.878341939712907,0.6800003051757812,-0.48452015586168784,-0.44699945449829315,-1.4147172451095926,0.5207183361130063,-0.9308583498039447,0.03685944080735837,-0.44613192038513105,3.555636935763573,-32.26347803747081,0.48385889530565057,12,0.3674993515014684,0.45499897003174183,0.9349994659423864,0.889999389648441,1.2199993133544922,3,0.035675313590544544,3.5999710085219685,19.0,1.050010967317394,18.96999931335449,-1.499996594028651,19.0,0.035675313590544544 8008,2011-12-09,18.690000534057614,18.790000915527344,18.43000030517578,18.44499969482422,373000.0,0.017973851456192014,-1.6181898889574764,-0.49000167846678977,48.267334679178376,45.5307761492499,0.07818477139548818,0.13550502835838074,0.31600366843272454,1.1623825287104346,19.118691235179515,0.4300003051757848,-0.45944337264783996,-0.08949956893921396,-1.0364441699198679,0.85744503204144,-0.5629718694295391,0.3839727315511112,-0.7455092239940306,38.94742548295999,0.9956181598173117,0.4734723004903266,12,0.1799993515014684,0.12499904632568715,0.6049995422363317,0.5599994659423864,1.149999618530277,4,0.031300110634381983,1.1600036621093608,18.36000061035156,3.5999710085219685,19.0,1.050010967317394,18.96999931335449,0.031300110634381983 8009,2011-12-12,18.5049991607666,18.53499984741211,18.280000686645508,18.48500061035156,187400.0,-0.009898414553487833,5.374985098824595,0.08162645678120073,49.80841269245816,47.32778412197223,0.33178120234437714,0.24775564560122376,0.5098839714628269,1.28657604608334,19.79112475690569,0.4099998474121058,-0.3274838127710247,-0.22025089263916087,-1.093107478988756,0.6526056937104343,-0.6566791858139567,0.21617740053563494,-0.5304976830078054,27.950176637420597,-12.843390325827102,0.4364282931747967,12,0.3575010299682617,0.3100004196166992,0.7900009155273438,0.7450008392333984,1.435001373291012,0,0.045393147294424896,-1.6181898889574764,18.690000534057614,1.1600036621093608,18.36000061035156,3.5999710085219685,19.0,0.045393147294424896 8010,2011-12-13,18.350000381469727,18.71500015258789,18.299999237060547,18.665000915527344,294200.0,-0.008376048977375539,1.0000091920635723,-15.751168335714894,48.5678737986439,46.64046880147094,0.5422339658797846,0.34897616824880373,0.694065380134937,1.3783701277062335,20.102623932382773,0.41500091552734375,-0.18192888246602834,-0.3297496795654311,-1.1798113524472704,0.5203119933164082,-0.754780516006349,0.09528115687548677,-0.34608893936962204,8.804992214659473,-34.82811997478765,0.4250308364409196,12,0.5124998092651367,0.4649991989135742,0.9449996948242188,0.8999996185302734,1.5550003051757812,1,0.06130790063285518,5.374985098824595,18.5049991607666,-1.6181898889574764,18.690000534057614,1.1600036621093608,18.36000061035156,0.06130790063285518 8011,2011-12-14,18.104999542236328,18.280000686645508,18.045000076293945,18.18000030517578,449200.0,-0.01335154409483319,-1.4102664423490747,0.23809725645015772,51.99999389648747,47.06349306616539,0.6765288615930416,0.5152512013302939,0.9369894834950756,1.5626505697130249,20.375831943774845,0.30500030517578125,-0.09208015003605396,-0.5080004692077651,-1.3152855908616914,0.2992846524461612,-0.9116430300347282,-0.10435790838080194,-0.07226633508174274,7.361892837501056,-39.27223846947676,0.403642560826964,12,0.6400003433227539,0.7100000381469727,1.1900005340576172,1.1450004577636719,1.8800010681152308,2,0.05744274740803901,1.0000091920635723,18.350000381469727,5.374985098824595,18.5049991607666,-1.6181898889574764,18.690000534057614,0.05744274740803901 8012,2011-12-15,18.190000534057614,18.334999084472656,18.1299991607666,18.274999618530273,405400.0,0.004694890581079081,1.0000186084594056,1.133309597680735,55.29892747984969,48.64160865757622,0.5033722200548709,0.38584438231575646,0.8426360141319087,1.4239922409275998,20.622318221171792,0.22999954223632812,0.0134280535157707,-0.38224954605102823,-1.1884979220468814,0.42399882994482496,-0.785373734048953,0.020874641946896588,-0.14500045776366832,19.463126768135318,-31.550327127571954,0.40312418799792593,12,0.46749973297119496,0.524999618530277,1.1049995422363317,1.0599994659423864,2.1649990081787145,3,0.057998915569050125,-1.4102664423490747,18.104999542236328,1.0000091920635723,18.350000381469727,5.374985098824595,18.5049991607666,0.057998915569050125 8013,2011-12-16,18.125,18.290000915527344,17.940000534057614,18.26000022888184,964600.0,-0.0035734212286531175,2.589718008157553,1.5882550937976596,47.46542455632918,48.73910882747858,0.5037744567596825,0.41709859646020675,0.9012044470339973,1.4400012313478143,20.617232610758368,0.3500003814697301,-0.06671996536323377,-0.4122500419616699,-1.2329458675441813,0.4084457836208415,-0.8225979547529256,-0.001902129170414213,1.3199996948242188,23.870910580991335,-25.16848496289105,0.4103479127912554,12,0.3874998092651367,0.5900001525878906,1.2150001525878906,1.125,2.110000610351559,4,0.0802758578596443,1.0000186084594056,18.190000534057614,-1.4102664423490747,18.104999542236328,1.0000091920635723,18.350000381469727,0.0802758578596443 8014,2011-12-19,18.040000915527344,18.3799991607666,17.975000381469727,18.229999542236328,316600.0,-0.0046896046605603425,-1.5312447845886084,1.4073948487545371,45.10703899040033,48.9088667121099,0.48978286422321915,0.46364992285026574,0.9912239486122161,1.480605612515216,20.54012989362611,0.404998779296875,-0.10800588960771051,-0.45774917602539134,-1.2949968046078197,0.37949845255703707,-0.8763729903166038,-0.03912536173417891,1.374898796081542,12.903281379592496,-32.62122794357792,0.41862381429121415,12,0.4674997329711914,0.6749992370605469,1.1462492942810059,1.2099990844726562,2.2549991607666016,0,0.09977822315470375,2.589718008157553,18.125,1.0000186084594056,18.190000534057614,-1.4102664423490747,18.104999542236328,0.09977822315470375 8015,2011-12-20,18.354999542236328,18.46500015258789,18.26499938964844,18.325000762939453,425000.0,0.017461120328317703,-1.6666497126291415,-0.15788945328969822,33.022392839757075,47.030998365845534,0.08758255246183566,0.14298705153468205,0.6676010537892694,1.1202780669331425,20.077347403470714,0.4249992370605469,-0.0946748061514846,-0.13450050354003906,-0.9740735072145128,0.7050725001344347,-0.5542870053772759,0.2852859982971978,1.0304021858215329,79.04748756589454,38.348001204834745,0.4197865018372361,12,0.045001029968258166,0.2975006103515625,0.7587504386901855,0.8950004577636719,1.8350009918212855,1,0.0863525486979213,-1.5312447845886084,18.040000915527344,2.589718008157553,18.125,1.0000186084594056,18.190000534057614,0.0863525486979213 8016,2011-12-21,18.55500030517578,18.59000015258789,18.125,18.2549991607666,172800.0,0.010896255403288535,1.5135086371767181,10.00044506612411,40.11091524467635,46.627590464197844,-0.20358924799316114,-0.05262344362287763,0.46466842634644934,0.88291624311357,19.674204301925613,0.4650001525878906,-0.11706702768939437,0.06100025177001811,-0.7789845191711287,0.9009850227111649,-0.3589921337005535,0.4809926372405897,0.8014933990020765,94.61540493035243,56.996188004226,0.4199923854705734,12,-0.18999958038330078,0.09749984741210938,0.7524995803833008,0.6949996948242188,1.6849994659423828,2,0.07275668872358643,-1.6666497126291415,18.354999542236328,-1.5312447845886084,18.040000915527344,2.589718008157553,18.125,0.07275668872358643 8017,2011-12-22,18.655000686645508,18.75,18.56999969482422,18.56999969482422,148600.0,0.0053894033858803425,-3.23525187927746,0.2833355585649164,45.7529123864889,46.348210209454564,-0.2875859658794262,-0.10276126683954345,0.35687374666171934,0.7527825247447417,18.547931703821686,0.19499969482421875,-0.12552489768007646,0.12600059509277273,-0.6769385431780321,0.9289397333635776,-0.2754689740426315,0.5274701642281769,0.673163154129945,88.27168197648548,51.307939755913594,0.4014695691354026,12,-0.3100004196166992,-0.025000572204589844,0.6524991989135742,0.5949993133544922,2.0900001525878906,3,0.07129455238552485,1.5135086371767181,18.55500030517578,-1.6666497126291415,18.354999542236328,-1.5312447845886084,18.040000915527344,0.07129455238552485 8018,2011-12-23,18.774999618530273,18.774999618530273,18.59000015258789,18.674999237060547,139800.0,0.006432534305435222,2.6999752045623606,1.1764613485919444,45.64796334350339,45.8859380595707,-0.44059285657483116,-0.15385881332008466,0.23579466213640998,0.6009664083742585,17.250793329299448,0.1849994659423828,-0.1662094035563335,0.19724950790405416,-0.5345716836769085,0.9290706994850169,-0.1686610878864272,0.5631601036945355,0.5254009561108219,100.0,63.38403243472588,0.36591059579048135,12,-0.4174995422363281,-0.15999984741210938,0.5400004386901855,0.47500038146972656,1.985000610351566,4,0.084154458365296,-3.23525187927746,18.655000686645508,1.5135086371767181,18.55500030517578,-1.6666497126291415,18.354999542236328,0.084154458365296 8019,2011-12-27,19.01000022888184,19.049999237060547,18.600000381469727,18.670000076293945,200400.0,0.012516677237086604,1.1428610354223434,3.3999885559518943,50.71686205020099,46.12471453196593,-0.6665171525802869,-0.35010315173104445,-0.005475961363565318,0.3410201219099527,16.48947674444217,0.4499988555908203,-0.12557927130103863,0.39625015258789276,-0.3467227282678458,1.1392230334436313,0.024763712160023488,0.767736593015762,0.26319234494758703,95.67577933298456,56.0776467921052,0.37148644042786894,12,-0.5150003433227575,-0.3950004577636754,0.2874999046325648,0.2399997711181605,2.139999389648434,1,0.06443978783380433,2.6999752045623606,18.774999618530273,-3.23525187927746,18.655000686645508,1.5135086371767181,18.55500030517578,0.06443978783380433 8020,2011-12-28,18.850000381469727,18.975000381469727,18.809999465942386,18.96999931335449,337600.0,-0.008416614702035918,1.5384547668651702,-0.3529378765609256,47.43151344844051,45.61710559329404,-0.4784474577636111,-0.1596994088534025,0.1681871827911685,0.47249558225387744,16.072154613819645,0.20000076293945312,-0.13257758697840671,0.21175031661987376,-0.5283011409734399,0.9518017742131875,-0.15827541217678487,0.5817760454165324,0.3965283515642639,78.3784842648763,38.792687001210226,0.37002572879665746,12,-0.35500049591064453,-0.2350006103515625,0.44749975204467773,0.39999961853027344,2.0049991607666016,2,0.07665780719265713,1.1428610354223434,19.01000022888184,2.6999752045623606,18.774999618530273,-3.23525187927746,18.655000686645508,0.07665780719265713 8021,2011-12-29,18.975000381469727,19.030000686645508,18.905000686645508,18.905000686645508,166800.0,0.006631299600549534,-2.571444141689373,-0.5833359824522537,62.78585437694759,46.448986359638255,-0.5219480904362079,-0.3241591764251055,0.04955805799161794,0.33002661694023416,16.64741896625952,0.18000030517578125,-0.13068221220903453,0.35125026702881,-0.3472960201508464,1.0497965542084664,0.001977123438980044,0.70052341061864,0.24539778758473574,84.37522351763107,38.56991693034654,0.34927314358982864,12,-0.48000049591064453,-0.3600006103515625,0.2049999237060547,0.27499961853027344,1.7600002288818324,3,0.0640316273076027,1.5384547668651702,18.850000381469727,1.1428610354223434,19.01000022888184,2.6999752045623606,18.774999618530273,0.0640316273076027 8022,2011-12-30,18.975000381469727,19.05500030517578,18.875,18.924999237060547,275400.0,0.0,-1.4000101725519118,0.7143051771117166,56.86746367766106,47.493657373119575,-0.4457623663148098,-0.3512238431854655,0.056221510876969916,0.29457693606961044,17.29860010449081,0.18000030517578125,-0.10928879438682415,0.3570002555847154,-0.3271310418286255,1.0411315529980563,0.014934606878046708,0.699065904291384,0.21978983488479997,82.79572097754662,34.6307372225375,0.3420656487066701,12,-0.46000003814697266,-0.3600006103515625,0.2049999237060547,0.27499961853027344,1.8500003814697266,4,0.0666666331603234,-2.571444141689373,18.975000381469727,1.5384547668651702,18.850000381469727,1.1428610354223434,19.01000022888184,0.0666666331603234 8023,2012-01-03,19.075000762939453,19.55500030517578,19.045000076293945,19.424999237060547,326600.0,0.005270112224471157,-1.4878069204216637,-6.999809269502194,64.32164994301915,49.62861414563278,-0.44346909412019997,-0.45900588594346203,-0.03372059797472815,0.17906791732507088,17.439245144326744,0.5799999237060547,-0.0795687652605892,0.4470005989074721,-0.25846227776010267,1.152463475575047,0.09426916057368473,0.7997320372412595,-1.1350002288818395,49.73826381329952,-0.9431190988227129,0.35273143833378756,1,-0.2350006103515625,-0.4050006866455078,-0.038750648498535156,0.17499923706054688,1.4549999237060547,1,0.08754914859760143,-1.4000101725519118,18.975000381469727,-2.571444141689373,18.975000381469727,1.5384547668651702,18.850000381469727,0.08754914859760143 8024,2012-01-04,18.895000457763672,19.049999237060547,18.8700008392334,18.989999771118164,319000.0,-0.009436450745810787,-1.4827613422606911,0.2714277929155313,63.52356638941502,53.01763342892811,-0.14464353096923688,-0.3027999224523974,0.13478865028098497,0.33357352586857303,17.451770211173134,0.2049999237060547,-0.07094220219503455,0.2722502708435073,-0.4230457914873078,0.9675463331743224,-0.07539776032190204,0.6198983020089166,-0.922699928283695,11.409516250847643,-42.72785116242013,0.347648031165408,1,-0.05500030517578125,-0.14750003814697266,0.06499958038330078,0.3549995422363281,1.4399986267089844,2,0.09870334617281618,-1.4878069204216637,19.075000762939453,-1.4000101725519118,18.975000381469727,-2.571444141689373,18.975000381469727,0.09870334617281618 8025,2012-01-05,18.915000915527344,19.084999084472656,18.674999237060547,18.770000457763672,144400.0,0.0010585052807159379,-1.4477390997392363,-1.5263316401309053,72.62572511177696,56.63039008082818,-0.0858858322363858,-0.344810603987888,0.08636766419476061,0.29208730828565166,17.52673952683452,0.4099998474121094,-0.01761762414993484,0.2950006484985366,-0.3949270684269166,0.9849283654239898,-0.049963209964190014,0.6399645069612632,-0.9110463905334498,27.27288490465436,-31.427105197149594,0.34496385846272665,1,0.14749908447265625,-0.16750049591064453,0.044999122619628906,0.33499908447265625,1.5949993133544957,3,0.11816011603616783,-1.4827613422606911,18.895000457763672,-1.4878069204216637,19.075000762939453,-1.4000101725519118,18.975000381469727,0.11816011603616783 8026,2012-01-06,18.975000381469727,19.03499984741211,18.725000381469727,18.950000762939453,180200.0,0.0031720572581694917,3.2758974493889848,0.1724106179790061,72.2379637074116,59.5731735609307,-0.08944954609385292,-0.4287618516008074,0.016918115055904792,0.20426614261784692,17.095439872333994,0.3099994659423828,0.0605169767867082,0.35625009536743235,-0.3308636613084488,1.0433638520433135,0.01269321702949,0.6998069737053747,-0.9400249408721955,34.09099775886808,-28.350594937461437,0.34355687833794085,1,0.09749984741210938,-0.22749996185302734,-0.026250362396240234,0.27499961853027344,1.5849990844726598,4,0.09907768764012981,-1.4477390997392363,18.915000915527344,-1.4827613422606911,18.895000457763672,-1.4878069204216637,19.075000762939453,0.09907768764012981 8027,2012-01-09,19.01499938964844,19.125,18.864999771118164,19.059999465942386,241600.0,0.002107984578370692,1.9714117557303035,-1.8000305180437934,75.57472650340905,62.89836946758689,-0.08159284666744071,-0.43971857784420365,-0.03903101999869918,0.1440597996819406,16.337138744400875,0.26000022888183594,0.1605867290690135,0.3634991645813024,-0.33404631127694273,1.0610446404395475,0.014726426652181601,0.7122719025104232,-0.9496234517593436,38.63633408037771,-27.49927617906593,0.34877273792912206,1,0.06250095367431285,-0.26749897003174183,-0.10624933242798207,0.23500061035155895,1.590000152587887,0,0.09045497112345258,3.2758974493889848,18.975000381469727,-1.4477390997392363,18.915000915527344,-1.4827613422606911,18.895000457763672,0.09045497112345258 8028,2012-01-10,19.274999618530273,19.31999969482422,19.104999542236328,19.21999931335449,164400.0,0.013673428200233095,1.9655099839520138,-1.2222269317171137,82.24541364586631,66.40154186710524,-0.29414148626692693,-0.6889688015034814,-0.34694473573281925,-0.13140808475185395,15.584115831420576,0.3050003051757777,0.23567454226804685,0.5942494392395012,-0.1570811776128629,1.3455800560918654,0.21858413081331918,0.9699147476656833,-1.179831193295442,93.02324893691264,19.321561708673755,0.3756653084261819,1,-0.15999984741210938,-0.5274991989135742,-0.3624997138977051,-0.024999618530273438,2.065000534057617,1,0.0804151063597982,1.9714117557303035,19.01499938964844,3.2758974493889848,18.975000381469727,-1.4477390997392363,18.915000915527344,0.0804151063597982 8029,2012-01-11,19.34499931335449,19.399999618530273,19.05500030517578,19.1299991607666,233400.0,0.0036316314505615566,1.1230677136518892,3.9090719933413394,79.64071035598874,69.9803415234995,-0.34824603007089294,-0.7302515130004608,-0.4595519380985955,-0.20273398822297395,14.655565480793731,0.3449993133544922,0.2911555104264494,0.6222491264343226,-0.1799088228261816,1.4244070756948268,0.22117015180407051,1.0233281010645747,-1.2206342505208383,92.41375500185424,18.587365899568823,0.4010789746302513,1,-0.22999954223632457,-0.5974988937377894,-0.40374946594237926,-0.09499931335448863,1.9899997711181676,2,0.061256211700817964,1.9655099839520138,19.274999618530273,1.9714117557303035,19.01499938964844,3.2758974493889848,18.975000381469727,0.061256211700817964 8030,2012-01-12,19.475000381469727,19.5,19.13500022888184,19.334999084472656,159200.0,0.006720138161260714,2.8420920544094392,0.6511683611007719,78.74999552965258,71.75413498491116,-0.42495614003150806,-0.8133498629932348,-0.6004187657122486,-0.33180191088327504,14.131239203835849,0.3649997711181605,0.34610439414135286,0.696000194549562,-0.1525377705664397,1.5445381596655636,0.27173121199156114,1.1202691771075628,-1.3220226137892332,96.77424118250751,24.52094168624039,0.42426898255799994,1,-0.3600006103515625,-0.7274999618530273,-0.5337505340576172,-0.22500038146972656,1.744998931884762,3,0.04415911097086345,1.1230677136518892,19.34499931335449,1.9655099839520138,19.274999618530273,1.9714117557303035,19.01499938964844,0.04415911097086345 8031,2012-01-13,19.145000457763672,19.274999618530273,18.975000381469727,19.18000030517578,183600.0,-0.016944796777516147,1.6666779695500322,-0.24999659405185215,63.387972446628055,72.47863595924085,-0.07633297067404143,-0.4231351301564956,-0.26213197681729383,-0.00453469780795146,13.08337838293192,0.5,0.36205932273765384,0.3140002250671401,-0.48674659156733924,1.1147470417016194,-0.08637318325009957,0.7143736333843798,-0.9639822393332729,44.09458042850749,-25.052994736862935,0.4003734083172391,1,-0.030000686645507812,-0.39750003814697266,-0.3575005531311035,0.10499954223632812,2.125,4,0.07129797537114357,2.8420920544094392,19.475000381469727,1.1230677136518892,19.34499931335449,1.9655099839520138,19.274999618530273,0.07129797537114357 8032,2012-01-17,19.2450008392334,19.3700008392334,19.13999938964844,19.309999465942386,232400.0,0.0052233157001140285,1.4864837000226434,1.8571117166213549,62.98344928458669,72.32994699719278,-0.1497543469987832,-0.46382559044296556,-0.3625063610436783,-0.11573545268726093,12.176498866249569,0.23000144958495738,0.4065070974268217,0.36125059127807546,-0.39971044403747413,1.122211626593625,-0.01922992637969756,0.7417311089358485,-1.0365029790680929,51.428695990205306,-13.245519689150662,0.3804805176577742,1,-0.157501220703125,-0.4975004196166992,-0.530001163482666,0.0049991607666015625,2.154998779296875,1,0.06832936187917404,1.6666779695500322,19.145000457763672,2.8420920544094392,19.475000381469727,1.1230677136518892,19.34499931335449,0.06832936187917404 8033,2012-01-18,19.57999992370605,19.57999992370605,19.165000915527344,19.26499938964844,235800.0,0.017407070400834446,1.6349098703611005,-4.846264452138836,64.92145917175108,72.48526841745233,-0.45325010802951127,-0.7212073840248614,-0.7126924325473745,-0.46002079329548096,11.123346782224463,0.4149990081787074,0.4050956174550535,0.6234996795654268,-0.10973446776256068,1.3567338268934144,0.25688260590143486,0.9901167532294188,-1.344572014640537,100.0,37.62600923586924,0.3666170736639935,1,-0.45250034332275035,-0.8199996948242188,-0.8087501525878871,-0.32999992370605113,1.659999847412113,2,0.05234931677856047,1.4864837000226434,19.2450008392334,1.6666779695500322,19.145000457763672,2.8420920544094392,19.475000381469727,0.05234931677856047 8034,2012-01-19,19.84000015258789,19.88500022888184,19.48500061035156,19.600000381469727,141600.0,0.013278867716799647,1.4242406727740278,0.7619027435498594,74.62685717376513,72.7076164243399,-0.6315158087648385,-0.8848064164060965,-0.9777568387626836,-0.7221414822865739,10.43805529585597,0.39999961853028054,0.4332491897716295,0.7934999465942383,0.09277029656484714,1.4942295966236294,0.44313512157954094,1.1438647716089356,-1.5507893629367544,95.05493584181123,33.27176135182883,0.3503648250146964,1,-0.5349998474121094,-0.9274997711181641,-0.9975004196166992,-0.5900001525878906,1.2999992370605504,3,0.07560483812820662,1.6349098703611005,19.57999992370605,1.4864837000226434,19.2450008392334,1.6666779695500322,19.145000457763672,0.07560483812820662 8035,2012-01-20,19.940000534057614,19.959999084472656,19.795000076293945,19.834999084472656,147600.0,0.005040341769184886,1.2758711408689705,0.4375064571759939,74.30730115536282,72.9375428074456,-0.6379130152208212,-0.9064481777833997,-1.086438310079206,-0.8262570952147641,9.962899728309651,0.16499900817871094,0.442081487711075,0.8142502784728975,0.08487953849233776,1.5436210184534573,0.44956490848261765,1.1789356484631774,-1.5550423780526366,97.9696876397833,37.431377495179056,0.36468536999027945,1,-0.5275011062622035,-0.9900007247924769,-1.1012506484985316,-0.6900005340576136,1.0599994659423864,4,0.0699598050678274,1.4242406727740278,19.84000015258789,1.6349098703611005,19.57999992370605,1.4864837000226434,19.2450008392334,0.0699598050678274 8036,2012-01-23,19.905000686645508,20.0,19.850000381469727,19.850000381469727,149200.0,-0.0017552580980289,-4.454501317797198,0.5238051988156613,73.01980431740549,72.65366256455631,-0.510839670056086,-0.8064722454729036,-1.0698930416599026,-0.8043997303792061,9.273818334221117,0.14999961853027344,0.46910130725599686,0.7117504119873033,-0.044593096651087905,1.4680939206256944,0.3335786576681059,1.0899221663065006,-1.394039256363115,88.9535760543638,29.940571568559797,0.37817175431919586,1,-0.41750049591064453,-0.9350004196166992,-1.0662508010864258,-0.6550006866455078,0.8949985504150391,0,0.06606373179334923,1.2758711408689705,19.940000534057614,1.4242406727740278,19.84000015258789,1.6349098703611005,19.57999992370605,0.06606373179334923 8037,2012-01-24,19.98500061035156,20.06999969482422,19.799999237060547,19.82999992370605,188200.0,0.004019086709186714,-1.5116081012748894,2.8181786655569425,72.74999618530276,71.59861618004925,-0.4903394372866501,-0.8239683285158854,-1.137011219506963,-0.8932984012498757,8.97873293001434,0.2700004577636719,0.4852477508585338,0.7252503395080545,-0.06494945198430813,1.5154501310004171,0.3301504437618732,1.1203502352542358,-1.3251353230974061,90.60782330129787,29.16494048674133,0.39509989574618093,1,-0.4625005722045863,-0.980000495910641,-1.2050008773803675,-0.735000610351559,0.9300003051757848,1,0.06429821406893166,-4.454501317797198,19.905000686645508,1.2758711408689705,19.940000534057614,1.4242406727740278,19.84000015258789,0.06429821406893166 8038,2012-01-25,20.354999542236328,20.38999938964844,19.96500015258789,19.96500015258789,148200.0,0.01851383140279328,-1.1794866778825646,2.5161139481941794,83.33333333333344,72.00890762197645,-0.7722387213606545,-1.1273270951028067,-1.50213616147564,-1.2714122670788015,8.9367290665007,0.4249992370605504,0.5131268883559663,1.016249275207521,0.1211465279882944,1.9113520224267475,0.5686979015979077,1.4638006488171342,-1.525918126073769,96.13260832911783,27.18928404603436,0.4475513736096138,1,-0.6724996566772461,-1.1899995803833008,-1.6687493324279785,-1.1049995422363281,0.005001068115230822,2,0.051338742313679964,-1.5116081012748894,19.98500061035156,-4.454501317797198,19.905000686645508,1.2758711408689705,19.940000534057614,0.051338742313679964 8039,2012-01-26,20.23500061035156,20.395000457763672,20.145000457763672,20.31999969482422,263800.0,-0.005895305064280265,1.127654048438413,-0.21794671153019418,78.82099052321385,72.01679595459437,-0.5729705597607868,-0.960072064057492,-1.3898404313162551,-1.15895124846217,9.54158429118879,0.25,0.5349125567185276,0.8350003242492647,-0.13028111297341738,1.8002817614719469,0.35235960563792545,1.317641042860604,-1.187390677900975,73.33337571883096,-0.8445865658353569,0.48264071861134056,1,-0.5500001907348597,-1.0500001907348597,-1.6212506294250453,-0.9675006866455043,0.0999984741210973,3,0.04966637659761086,-1.1794866778825646,20.354999542236328,-1.5116081012748894,19.98500061035156,-4.454501317797198,19.905000686645508,0.04966637659761086 8040,2012-01-27,20.295000076293945,20.3799991607666,20.09000015258789,20.125,298400.0,0.0029651328951130207,-1.4166607061965049,-2.000022439637292,78.82099052321388,73.73157574088168,-0.5636998524975603,-0.9552408627362325,-1.4463662117769047,-1.2123248273008898,10.111926295944233,0.28999900817871094,0.5221319749735258,0.8227498054504387,-0.18459404170582516,1.8300936526067026,0.3190778818723068,1.3264217290285707,-1.031807659793266,83.19324767913012,3.781608526684309,0.5036719235781325,1,-0.5275001525878906,-1.0349998474121094,-1.6837496757507324,-1.0275001525878906,-0.33500099182128906,4,0.0416358369144092,1.127654048438413,20.23500061035156,-1.1794866778825646,20.354999542236328,-1.5116081012748894,19.98500061035156,0.0416358369144092 8041,2012-01-30,20.190000534057614,20.26000022888184,20.045000076293945,20.13999938964844,152200.0,-0.005173665525578297,1.2631531395873643,0.2941242468780787,74.9469707952638,75.06085590873468,-0.3295321753227647,-0.7953262218228758,-1.3448443036797109,-1.1014822258023358,10.78880955830579,0.25,0.5202563218604155,0.6570002555847125,-0.37042569971783124,1.6844262108872563,0.14328727793344243,1.1707132332359826,-0.745718830954857,65.54630199517814,-18.237312768561395,0.5137129776512718,1,-0.4099998474121058,-0.9300003051757777,-1.6637501716613734,-0.922500610351559,-0.09000015258788707,0,0.04011884321528547,-1.4166607061965049,20.295000076293945,1.127654048438413,20.23500061035156,-1.1794866778825646,20.354999542236328,0.04011884321528547 8042,2012-01-31,20.239999771118164,20.299999237060547,20.1200008392334,20.299999237060547,228400.0,0.002476435648241182,5.0,-1.1999618539006092,72.49421125453044,75.90227280682129,-0.2498191517235746,-0.7859940159805703,-1.3837883407086835,-1.1559863314468615,11.468390938326262,0.17999839782714844,0.517464406734188,0.6437495231628425,-0.39473040538597104,1.682229451711656,0.12450955888843751,1.1629894874372475,-0.6436030672696624,63.95335426979649,-17.890621227894087,0.5192399642744062,1,-0.2999992370605469,-0.7574996948242188,-1.7312493324279785,-0.9724998474121094,0.034999847412109375,1,0.02766795811635747,1.2631531395873643,20.190000534057614,-1.4166607061965049,20.295000076293945,1.127654048438413,20.23500061035156,0.02766795811635747 8043,2012-02-01,20.7450008392334,20.799999237060547,20.2549991607666,20.36000061035156,333800.0,0.024950645940019056,1.2020337467873505,-6.416727596401496,77.13183337744384,76.18060349611892,-0.6394288044257443,-1.2221270633654413,-1.8658353438361281,-1.653579998331086,12.79060120350538,0.5599994659423828,0.5845674336550211,1.0652505874633782,-0.061559026314483845,2.1920602012412402,0.501845780574449,1.6286553943523074,-1.020827534758471,92.7154358991201,11.704147268083247,0.5634048068889307,2,-0.44750118255615234,-1.0500011444091797,-2.257500648498535,-1.4775009155273438,-0.18500137329101207,2,0.00819474906804718,5.0,20.239999771118164,1.2631531395873643,20.190000534057614,-1.4166607061965049,20.295000076293945,0.00819474906804718 8044,2012-02-02,20.76000022888184,20.815000534057614,20.665000915527344,20.7450008392334,249200.0,0.0007230363481149915,1.3999938964844545,0.038959430470999847,76.064944350216,76.37589718443593,-0.5701606401206227,-1.1491594115221737,-1.8573942737335933,-1.6556605539705807,14.581684058879068,0.14999961853026988,0.65561381063862,0.9869999885559118,-0.17451183195436215,2.1485118090661857,0.406244078300773,1.5677558988110505,-0.8421782565415015,92.85710747036269,13.268021506416787,0.5807559102551376,2,-0.45250034332275746,-1.0524997711181676,-2.273750305175785,-1.4925003051757848,-0.38999938964844105,3,-0.01926780414837337,1.2020337467873505,20.7450008392334,5.0,20.239999771118164,1.2631531395873643,20.190000534057614,-0.01926780414837337 8045,2012-02-03,21.149999618530273,21.21500015258789,20.96999931335449,21.020000457763672,300800.0,0.018786097560146375,-1.1304286531715342,8.666963377414021,89.70301965894272,78.22958777794008,-0.8610167023312947,-1.436798514391942,-2.2089443468239267,-2.033375894415265,16.344544396840966,0.45499992370605113,0.7140129191224673,1.2652494430541985,0.023987385415964013,2.506511500692433,0.6446184142350795,1.8858804718733175,-1.0527419338464803,94.44439916076665,9.937308974095757,0.620631028819118,2,-0.6424999237060547,-1.2049999237060547,-2.5949997901916504,-1.8824996948242188,-0.2349987030029297,4,-0.03853430490578191,1.3999938964844545,20.76000022888184,1.2020337467873505,20.7450008392334,5.0,20.239999771118164,-0.03853430490578191 8046,2012-02-06,20.854999542236328,21.075000762939453,20.770000457763672,21.01000022888184,183000.0,-0.013947994402585429,1.1403398405867906,-1.1923206713910803,79.59561337137744,78.99021190972616,-0.46610352343320827,-1.0474345784074188,-1.8763570435178138,-1.7331113028782106,17.951072276380422,0.37999916076660156,0.7265011260306338,0.8762494087219252,-0.35966013561830223,2.1121589530621527,0.25829463655180973,1.4942041808920408,-0.5341933639717169,67.12321131520045,-20.677118412957796,0.6179547721701142,2,-0.2649993896484375,-0.9099998474121094,-2.299999713897705,-1.5874996185302734,-0.21500015258788707,0,-0.04291539090907592,-1.1304286531715342,21.149999618530273,1.3999938964844545,20.76000022888184,1.2020337467873505,20.7450008392334,-0.04291539090907592 8047,2012-02-07,20.73500061035156,20.915000915527344,20.614999771118164,20.850000381469727,183200.0,-0.0057539647335759225,1.4489805451105868,0.7419307204823784,73.05394875199764,77.84805806735551,-0.2553855467201487,-0.8347695787357168,-1.702948968357493,-1.61703461941676,19.6750863467172,0.3000011444091797,0.7344824332721629,0.6702504158019984,-0.521888130187552,1.8623889617915488,0.07418114280722321,1.2663196887967736,-0.23535563722229114,50.00009934097163,-34.759312638640424,0.5960692729947753,2,-0.10500049591064098,-0.7900009155273402,-2.180000782012936,-1.4675006866455043,0.03999900817871449,1,-0.03062455800289776,1.1403398405867906,20.854999542236328,-1.1304286531715342,21.149999618530273,1.3999938964844545,20.76000022888184,-0.03062455800289776 8048,2012-02-08,20.825000762939453,20.934999465942386,20.665000915527344,20.75,182600.0,0.004340494330294931,-1.2040794083301185,-0.6521818453219907,71.0921328856976,76.98929610763147,-0.30363531914679953,-0.8460721446897992,-1.7323960872914377,-1.7114315137678844,21.37207351414436,0.2699985504150426,0.7539908029870297,0.6827505111694343,-0.49465276571557126,1.8601537880544399,0.0940488727269333,1.2714521496119353,-0.21000099182128906,35.00014305105651,-46.45524759956413,0.5887016384425027,2,-0.19500064849853516,-0.8800010681152344,-2.260000705718994,-1.5575008392333984,-0.07999992370605469,2,-0.026410618211739623,1.4489805451105868,20.73500061035156,1.1403398405867906,20.854999542236328,-1.1304286531715342,21.149999618530273,-0.026410618211739623 8049,2012-02-09,20.530000686645508,21.0,20.479999542236328,20.84000015258789,153800.0,-0.014165669411111526,-1.536576742541601,-4.133284166624281,61.66010527379176,75.08253107991791,0.04203118556634422,-0.48247983922787085,-1.3948190670730796,-1.4229075771638904,22.761606544650178,0.5200004577636719,0.7662601081749294,0.3285003662109389,-0.7981483850303661,1.455149117452244,-0.2348240094097136,0.8918247418315914,0.6849994659423828,6.802871141190392,-69.56604569688403,0.5633243756206521,2,0.09999942779541016,-0.5850009918212891,-1.7750005722045898,-1.2625007629394531,0.40499877929687855,3,0.0014612166728467102,-1.2040794083301185,20.825000762939453,1.4489805451105868,20.73500061035156,1.1403398405867906,20.854999542236328,0.0014612166728467102 8050,2012-02-10,20.334999084472656,20.46999931335449,20.25,20.3700008392334,103200.0,-0.009498372900674013,-1.14633556322627,0.11290908084095762,57.992545023054774,73.1987059941169,0.27189610961061206,-0.23162115526757532,-1.160885256918327,-1.2299134560465816,23.749721688097182,0.2800006866455078,0.7134000855090683,0.09049882888793803,-0.9838325481407857,1.1648302059166618,-0.44666685962642205,0.6276645174022981,0.8653010559082048,10.302909802144551,-61.810772383818446,0.5371656885143616,2,0.3325014114379883,-0.3899993896484375,-1.5412487983703613,-1.0674991607666016,0.4850006103515625,4,0.0017212567659994349,-1.536576742541601,20.530000686645508,-1.2040794083301185,20.825000762939453,1.4489805451105868,20.73500061035156,0.0017212567659994349 8051,2012-02-13,20.51000022888184,20.63500022888184,20.334999084472656,20.549999237060547,169200.0,0.008605908644609084,1.857140262122897,1.1427715110892125,59.42549383929364,71.74662628131281,0.16434290303587673,-0.31528126467161854,-1.3232932462086673,-1.4038490923493434,25.32989225751842,0.30000114440918324,0.6821226718004283,0.1972499847412159,-0.7487467631200886,1.1432467326025204,-0.27574838918943456,0.6702483586718664,0.6522879058837887,34.666697184245265,-33.65734176742626,0.4729983739306518,2,0.22249984741210582,-0.5399999618530309,-1.6050000190734899,-1.2425003051757848,0.21999931335448863,0,0.01974649839716669,-1.14633556322627,20.334999084472656,-1.536576742541601,20.530000686645508,-1.2040794083301185,20.825000762939453,0.01974649839716669 8052,2012-02-14,20.559999465942386,20.559999465942386,20.295000076293945,20.38999938964844,127200.0,0.0024377979767225,2.1176384790584852,-4.250107291021311,54.15821642270903,69.19400217523118,0.18384215887548194,-0.27585614788926804,-1.3542170774722102,-1.4442581890839357,26.726130433707663,0.26499938964844105,0.648274733954203,0.18149929046631286,-0.6244527898212624,0.9874513707538881,-0.22147674967747477,0.5844753306101005,0.565797143432615,41.333262125651515,-22.503526978104325,0.40297604014378746,2,0.17250061035155895,-0.519999504089359,-1.6499991416931188,-1.2924995422363317,0.07999992370605469,1,0.003891046973934831,1.857140262122897,20.51000022888184,-1.14633556322627,20.334999084472656,-1.536576742541601,20.530000686645508,0.003891046973934831 8053,2012-02-15,20.604999542236328,20.655000686645508,20.424999237060547,20.6299991607666,251000.0,0.0021887197209553566,5.1331536251049,-0.14705651359265784,57.7405654053157,67.15796007024225,0.13063176657235687,-0.2531053849324323,-1.3722943916505308,-1.4725230647798,27.790978015542688,0.23000144958496094,0.6338807698710482,0.17524938583374094,-0.5424328763402535,0.8929316480077354,-0.18359174525325628,0.5340905169207382,0.4857652027636732,47.33327229817708,-14.670141789210632,0.3588411310869965,2,0.1275005340576172,-0.5099992752075195,-1.6924991607666016,-1.3374996185302734,0.20000076293945312,2,0.008250428540193644,2.1176384790584852,20.559999465942386,1.857140262122897,20.51000022888184,-1.14633556322627,20.334999084472656,0.008250428540193644 8054,2012-02-16,21.34000015258789,21.350000381469727,20.600000381469727,20.73500061035156,234600.0,0.03567098406602498,1.4,-24.200350957503765,67.0473065939488,64.64065861857625,-0.573783185127624,-0.9169820223498739,-2.0753061196823452,-2.1896178470485808,28.720662701873557,0.75,0.6503660629524752,0.8352499961853042,0.06544863036461734,1.605051362005991,0.4503493132749625,1.2201506790956458,-1.0900001525878906,99.0908885987408,38.12507725576661,0.3849006829103433,2,-0.5399999618530273,-1.177499771118164,-2.408750057220459,-2.072500228881836,0.04999923706055043,3,-0.02788187952671295,5.1331536251049,20.604999542236328,2.1176384790584852,20.559999465942386,1.857140262122897,20.51000022888184,-0.02788187952671295 8055,2012-02-17,21.334999084472656,21.479999542236328,21.239999771118164,21.34000015258789,147600.0,-0.0002343518312780679,-1.4615399663523612,-0.008266234544159047,69.30856247768597,63.49765296372165,-0.6032146982010396,-0.8454597812383184,-2.036747580869932,-2.1694323399572824,29.62212654042044,0.23999977111816406,0.6045210873953408,0.7604990005493164,-0.04577798949840073,1.5667759905970335,0.35736050552545606,1.1636374955731767,-1.062999076843262,87.7636689356346,26.246332531480434,0.4031384950238588,2,-0.4699993133544922,-1.107499122619629,-2.4037489891052246,-2.0674991607666016,0.005001068115234375,4,-0.018748518195221497,1.4,21.34000015258789,5.1331536251049,20.604999542236328,2.1176384790584852,20.559999465942386,-0.018748518195221497 8056,2012-02-21,21.21999931335449,21.5,21.125,21.295000076293945,146200.0,-0.0053901933936272295,-1.83019519778891,14.996948893974777,66.17159576329749,62.73294707608831,-0.4816449694884817,-0.6607704106796,-1.8898019238601798,-2.045351170187331,30.363183822402384,0.375,0.5615059151909954,0.5797492980956989,-0.21096936503504438,1.370467961226442,0.18438996653032902,0.9751086296610687,-0.8996793243408163,76.76342702293695,14.91170127834095,0.3953593315653715,2,-0.34499931335448863,-0.9824991226196254,-2.288749217987057,-1.952499389648434,0.12000083923340199,1,-0.018850124009124558,-1.4615399663523612,21.334999084472656,1.4,21.34000015258789,5.1331536251049,20.604999542236328,-0.018850124009124558 8057,2012-02-22,21.270000457763672,21.34000015258789,21.155000686645508,21.18000030517578,177200.0,0.0023563216789415087,-1.6428610354223434,-1.1999898275773808,60.19415677870995,61.52206084197857,-0.5003977371668711,-0.6425083147116304,-1.885985259920588,-2.0716772129591448,31.003847957472598,0.1849994659423828,0.44265717335558463,0.5655004501342766,-0.20971342553209738,1.3407143258006506,0.17789351230108963,0.9531073879674636,-0.8788996680908205,78.60470892993382,19.803714143515087,0.387606937833187,2,-0.3950004577636719,-0.9500007629394531,-2.3387503623962402,-2.310000419616699,0.11999893188476918,2,-0.025387912736515306,-1.83019519778891,21.21999931335449,-1.4615399663523612,21.334999084472656,1.4,21.34000015258789,-0.025387912736515306 8058,2012-02-23,21.399999618530273,21.440000534057614,21.2549991607666,21.26499938964844,240800.0,0.006111855099615315,-1.3871039192763954,1.4999999999999605,61.89588863930286,61.54825899370202,-0.6037461719850867,-0.7275040937479211,-1.9701849156112772,-2.1823539896611663,31.138854433781333,0.18500137329101207,0.3694757674467688,0.6432496070861831,-0.17258209670838198,1.459081310880748,0.23533375518890054,1.0511654589834656,-0.942364876237793,88.88884179384095,32.97486466379002,0.4079158518972832,2,-0.5249996185302734,-1.0674991607666016,-2.482499599456787,-2.5850000381469727,-0.13500022888183238,3,-0.03551403002006359,-1.6428610354223434,21.270000457763672,-1.83019519778891,21.21999931335449,-1.4615399663523612,21.334999084472656,-0.03551403002006359 8059,2012-02-24,21.239999771118164,21.45499992370605,21.20499992370605,21.405000686645508,155600.0,-0.007476628517019468,-1.1276540484383488,-1.2222269317170669,51.82926923822445,60.86345057316532,-0.37150982882460326,-0.5147429100026315,-1.7593364290733007,-1.9999338423387059,31.2103585984968,0.25,0.32859187525781053,0.4329998016357415,-0.37124135483678344,1.2372409581082664,0.03087922339947724,0.8351203798720057,-0.7198231133632333,30.666605631510418,-19.53192264288531,0.40212057823626307,2,-0.3424997329711914,-0.7474994659423828,-2.2962498664855957,-2.4250001907348633,0.22500038146972656,4,-0.02048020106543924,-1.3871039192763954,21.399999618530273,-1.6428610354223434,21.270000457763672,-1.83019519778891,21.21999931335449,-0.02048020106543924 8060,2012-02-27,21.13999938964844,21.26000022888184,20.729999542236328,21.03499984741211,181200.0,-0.004708115939139557,2.0724568774877947,-0.6363573311139069,56.291378459538215,60.51521553097027,-0.16238851534932408,-0.3670081410135033,-1.6036041944430224,-1.8670094074364947,30.95183206610095,0.5300006866455114,0.2886629885626384,0.29074945449829315,-0.48863785690764416,1.0701367659042305,-0.09894420120467728,0.6804431102012636,-0.5610333313588072,53.24670177507217,4.974678517444261,0.3896936557029687,2,-0.2424993515014684,-0.4924993515014684,-2.031249046325687,-2.3049993515014684,0.19000053405761008,0,0.011825922763385455,-1.1276540484383488,21.239999771118164,-1.3871039192763954,21.399999618530273,-1.6428610354223434,21.270000457763672,0.011825922763385455 8061,2012-02-28,21.0,21.21500015258789,20.864999771118164,21.145000457763672,166000.0,-0.006622487875614369,1.4561443428678509,-1.380962761126202,55.79866444073461,60.69748753297311,0.060823068620237564,-0.17203450838771062,-1.4004523689670378,-1.7089362302426352,30.839782825722406,0.35000038146972656,0.29296758842879456,0.1102500915527358,-0.6065663516735214,0.827066534778993,-0.24815813006039278,0.46865831316586437,-0.36577190520774394,37.24142285502335,-10.365377403258165,0.358408221613128,2,-0.03750038146972656,-0.35000038146972656,-1.8187503814697266,-2.127500534057617,-0.21500015258789062,1,0.016190483456566263,2.0724568774877947,21.13999938964844,-1.1276540484383488,21.239999771118164,-1.3871039192763954,21.399999618530273,0.016190483456566263 8062,2012-02-29,20.799999237060547,21.155000686645508,20.790000915527344,21.0,266000.0,-0.009523845854259694,-2.3182188621664266,1.3793112520059982,49.47804840754592,59.779430088776465,0.33352130416892223,0.07596592222341059,-1.1410613853854379,-1.4959127953005833,30.55995938831793,0.36499977111816406,0.3209256503591007,-0.11775064468383789,-0.7683977048098178,0.5328964154421421,-0.4430741747468261,0.2075728853791503,-0.1138248279558276,9.65512524039162,-37.912714172483945,0.3253235300629892,2,0.2500009536743164,-0.14999961853027344,-1.571249008178711,-1.9074993133544922,-0.17499923706054688,2,0.025961583429541246,1.4561443428678509,21.0,2.0724568774877947,21.13999938964844,-1.1276540484383488,21.239999771118164,0.025961583429541246 8063,2012-03-01,20.915000915527344,21.200000762939453,20.799999237060547,20.799999237060547,284000.0,0.005528927052165011,-5.95644674428633,-0.5750061988594098,58.69072703803748,58.850921249230765,0.2985091686380308,-0.027032746493162563,-1.1920165338759787,-1.5951748230845944,29.37962649221638,0.40000152587890625,0.33714536292200137,-0.01124897003173686,-0.656815699245211,0.6343177591817373,-0.33403233463847215,0.31153439457499843,-0.179996970968908,25.517417372385413,-26.083026715571233,0.3227833646067364,3,0.1999988555908203,-0.18250083923339844,-1.6512508392333984,-1.9875011444091797,-0.7400016784667969,3,0.022710899035555787,-2.3182188621664266,20.799999237060547,1.4561443428678509,21.0,2.0724568774877947,21.13999938964844,0.022710899035555787 8064,2012-03-02,20.36000061035156,20.834999084472656,20.239999771118164,20.82999992370605,409800.0,-0.026535992392128005,1.479176021330584,-4.086890901250539,50.48546565889698,56.75946604714309,0.78212642529191,0.5232936269412427,-0.5753581562752323,-1.021275166171911,27.82164295310222,0.6750011444091797,0.3593970300322411,-0.546249294281008,-1.2367246785682724,0.1442260900062564,-0.8914869864246384,-0.20101160213737757,1.139999389648441,11.764782880244349,-43.198159196959985,0.3452376921436317,3,0.5099992752075231,0.4124994277954137,-0.9362506866455043,-1.2725009918212855,-0.4700012207031179,4,0.04444984047970779,-5.95644674428633,20.915000915527344,-2.3182188621664266,20.799999237060547,1.4561443428678509,21.0,0.04444984047970779 8065,2012-03-05,20.334999084472656,20.875,20.225000381469727,20.225000381469727,305400.0,-0.0012279727470239088,-10.818314230722548,-0.2340401355436966,46.39173636012549,54.5617038912351,0.7267902975288116,0.5102684627066196,-0.4978727228752291,-0.9859500761862989,25.54107476874864,0.6499996185302734,0.36989565494944543,-0.5305007934570298,-1.2557295414631433,0.19472795454908365,-0.8931151674600883,-0.16788641945397131,1.139800910949706,11.110982670096043,-44.50176457254332,0.3626143740030573,3,0.5050010681152344,0.4375009536743164,-0.899998664855957,-1.2449989318847656,-0.2999992370605469,0,0.0555692706658677,1.479176021330584,20.36000061035156,-5.95644674428633,20.915000915527344,-2.3182188621664266,20.799999237060547,0.0555692706658677 8066,2012-03-06,19.959999084472656,20.26499938964844,19.84000015258789,20.13999938964844,572600.0,-0.018441112214573008,-1.0238147138964746,-1.6363857051204567,39.09092485408807,52.21690034405489,1.0105314978331705,0.8588110380474845,-0.08011185245418417,-0.6009459158187127,24.159409591611944,0.4949989318847656,0.27137579903804365,-0.8607507705688491,-1.6914847059816616,-0.030016835156036592,-1.2761177382752535,-0.4453838028624446,1.4648089263916013,8.823446914023494,-46.5881267390983,0.41536696770640585,3,0.6875009536743164,0.7100009918212891,-0.44624900817871094,-0.8699989318847656,0.2850017547607422,1,0.06863731974312315,-10.818314230722548,20.334999084472656,1.479176021330584,20.36000061035156,-5.95644674428633,20.915000915527344,0.06863731974312315 8067,2012-03-07,20.100000381469727,20.11000061035156,19.8700008392334,20.024999618530273,170200.0,0.0070140933576485764,4.052561837456134,-0.4166701987877678,41.124816724021095,49.90900346457915,0.7678611087656648,0.704940590346844,-0.17806761961851691,-0.7329813015103319,23.23082326810323,0.2399997711181605,0.16178606488678327,-0.6889994621276863,-1.579892597136265,0.20189367288089244,-1.1344460296319774,-0.24355289462339513,1.22971915789795,19.11765530859765,-35.77429320511867,0.44544656750429,3,0.5474996566772461,0.5699996948242188,-0.5799999237060547,-1.010000228881836,-0.27499961853027344,2,0.034079574773236754,-1.0238147138964746,19.959999084472656,-10.818314230722548,20.334999084472656,1.479176021330584,20.36000061035156,0.034079574773236754 8068,2012-03-08,20.274999618530273,20.334999084472656,19.98500061035156,20.20499992370605,136000.0,0.008706429539268923,2.684221093420641,0.9333197701032975,26.695887566037158,47.116405501002774,0.4654450455889432,0.512921716313965,-0.3119894487770445,-0.8962017272332119,22.003989382340063,0.3499984741210973,0.06707891977492153,-0.48650016784667827,-1.4062032489673655,0.43320291327400895,-0.9463517084070219,-0.02664862728633466,0.9653367576306167,42.02894010371555,-6.9717351533084795,0.4598515405603442,3,0.27500057220458984,0.3950004577636719,-0.5637493133544922,-1.1849994659423828,-0.3099994659423828,3,0.01726265785720882,4.052561837456134,20.100000381469727,-1.0238147138964746,19.959999084472656,-10.818314230722548,20.334999084472656,0.01726265785720882 8069,2012-03-09,20.559999465942386,20.8700008392334,20.23500061035156,20.2549991607666,323600.0,0.014056712837204666,-2.6811884253474165,4.3571662125338895,34.89282057345301,44.738787958104425,0.08252130276458303,0.24272939754916223,-0.5593291691285778,-1.1715578871164816,21.422341017200345,0.6350002288818395,-0.003325984262552595,-0.2030002593994098,-1.121210291258251,0.7152097724594313,-0.6621052753288303,0.25610475653001075,0.5963167368041233,69.56516130459013,24.415697815036935,0.45910501592942055,3,-0.03249931335449574,0.11000061035155895,-0.5637497901916539,-1.2674999237060582,1.965000152587887,4,-0.018725692552647777,2.684221093420641,20.274999618530273,4.052561837456134,20.100000381469727,-1.0238147138964746,19.959999084472656,-0.018725692552647777 8070,2012-03-12,20.3700008392334,20.665000915527344,20.315000534057614,20.540000915527344,113800.0,-0.009241178581921639,-1.499996594028613,-0.5573767416264287,33.901563590492884,42.30577675252201,0.1696497260618024,0.4590188538684927,-0.3279436833066711,-0.9620648349995484,21.52777517796922,0.3500003814697301,-0.10311449475409518,-0.39474897384643626,-1.3096516971352088,0.5201537494423363,-0.8522003354908207,0.06270238779794823,0.7073364005035927,51.45634304105241,9.880109978080206,0.4574513616443857,3,0.14999961853027344,0.2999992370605469,-0.3625006675720215,-1.0700006484985352,1.3249988555908203,0,-0.023564134993085295,-2.6811884253474165,20.559999465942386,2.684221093420641,20.274999618530273,4.052561837456134,20.100000381469727,-0.023564134993085295 8071,2012-03-13,20.915000915527344,20.920000076293945,20.44499969482422,20.549999237060547,278400.0,0.026755034552784718,1.5333353678385417,-2.147067733285463,44.33812918125824,41.73467461626782,-0.43435221265121626,-0.057006636365475316,-0.8284003847425652,-1.4886742383782803,21.47123033077189,0.5499992370605469,-0.1511552019931912,0.13000106811523438,-0.7790701736607062,1.039072309891175,-0.3245345527727359,0.5845366890032047,0.08809609898070292,99.5238891048534,60.04426616811071,0.45453562088797067,3,-0.3950004577636719,-0.24500083923339844,-0.688751220703125,-1.4150009155273438,0.48999977111816406,1,-0.042075114969845395,-1.499996594028613,20.3700008392334,-2.6811884253474165,20.559999465942386,2.684221093420641,20.274999618530273,-0.042075114969845395 8072,2012-03-14,20.63999938964844,20.94499969482422,20.584999084472656,20.84000015258789,161600.0,-0.013148530425104665,-1.3225742939764966,-0.5479447759790043,38.41464655657178,39.48177678499385,-0.2061078969642729,0.23641679515354497,-0.5111326378663783,-1.196614601499359,21.55417578751947,0.3600006103515625,-0.21623165759351437,-0.14900045394897177,-1.05460056834416,0.7565996604462164,-0.6018005111465676,0.3037996032486241,-0.7999992370605504,68.2291045784363,33.55362577744238,0.4528000571975947,3,-0.24749946594238637,0.03000068664550426,-0.37249946594238637,-1.139999389648441,0.8000011444091726,2,-0.019137527233316964,1.5333353678385417,20.915000915527344,-1.499996594028613,20.3700008392334,-2.6811884253474165,20.559999465942386,-0.019137527233316964 8073,2012-03-15,20.774999618530273,20.84000015258789,20.5049991607666,20.63500022888184,134200.0,0.006540708957071928,1.4814846211446897,-0.6999942779759241,42.85715122820176,38.63418629269438,-0.4057217433921636,0.1210097940555599,-0.604650297787245,-1.312560679584717,21.35766983441058,0.33500099182128906,-0.27196203042717926,-0.022500228881835227,-0.9240106384628284,0.8790101806991579,-0.4732554336723318,0.42825497590866135,-0.9128994750976567,76.05629640773269,39.18527081374491,0.4507552047904967,3,-0.38249969482421875,-0.10499954223632812,-0.4874997138977051,-1.2749996185302734,0.24500083923339844,3,-0.04572798426159619,-1.3225742939764966,20.63999938964844,1.5333353678385417,20.915000915527344,-1.499996594028613,20.3700008392334,-0.04572798426159619 8074,2012-03-16,20.7450008392334,20.93000030517578,20.69499969482422,20.7549991607666,268400.0,-0.0014439845895408698,-3.272714662227771,-0.07141689373297185,43.799087228322826,38.346114166938534,-0.352429163997396,0.1097754166367011,-0.526859421620216,-1.2732286894386284,19.970286469702703,0.2350006103515625,-0.2993067297111267,-0.02274904251098775,-0.8873966061086485,0.841898521086673,-0.4550728243098163,0.4095747392878408,-0.8612427047729483,68.25410761699196,32.07252425053455,0.43232378179883,3,-0.35250091552734375,-0.07500076293945312,-0.4575009346008301,-1.2450008392333984,0.37999916076660156,4,-0.03759945312561053,1.4814846211446897,20.774999618530273,-1.3225742939764966,20.63999938964844,1.5333353678385417,20.915000915527344,-0.03759945312561053 8075,2012-03-19,20.934999465942386,20.989999771118164,20.625,20.71999931335449,197200.0,0.009158766884677982,1.2461471648062725,-21.503624570775223,48.99535574235313,39.446606487856876,-0.5010589854085303,-0.117764526690042,-0.6665175544891362,-1.4610772973962902,18.244712031687744,0.36499977111816406,-0.3596665343559273,0.18724956512451385,-0.6398409568156325,1.0143400870646602,-0.22629569584555753,0.6007948260945852,-1.0300165002746624,89.90820229791797,51.63575230464591,0.41354526097007277,3,-0.5049991607666051,-0.26499938964844105,-0.647499561309818,-1.4349994659423864,0.5249996185302699,0,0.07594937631474696,-3.272714662227771,20.7450008392334,1.4814846211446897,20.774999618530273,-1.3225742939764966,20.63999938964844,0.07594937631474696 8076,2012-03-20,20.81999969482422,20.924999237060547,20.73500061035156,20.780000686645508,134800.0,-0.005493182424258114,-1.9230746658449291,0.18604176646971582,50.31746742976721,40.468012121828664,-0.28076452892068104,-0.03612012105919504,-0.5034099430358765,-1.3352336003315202,16.79903647126553,0.19999885559082742,-0.36049851024207413,0.09224977493285991,-0.7055860497429798,0.8900855996086996,-0.30666813740505816,0.491167687270778,-0.8716160569384783,64.94848198835929,22.103707810558767,0.3989179123379197,3,-0.33249950408935547,-0.14999961853027344,-0.5137495994567871,-1.2424993515014648,0.9500007629394531,1,0.04202689783023983,1.2461471648062725,20.934999465942386,-3.272714662227771,20.7450008392334,1.4814846211446897,20.774999618530273,0.04202689783023983 8077,2012-03-21,20.729999542236328,20.895000457763672,20.59000015258789,20.895000457763672,152400.0,-0.004322773962876836,2.6969528829703613,-4.125125172857756,47.03997802734376,42.72846661752939,-0.10281291055827424,0.011963617837515983,-0.3666453651657804,-1.2381558956840522,15.122225639811512,0.30500030517578125,-0.3475188337877775,0.02924966812133789,-0.726773706682458,0.7852730429251338,-0.34876201928056005,0.40726135552323584,-0.7399512590212893,46.39177284882806,1.2992224657443288,0.3780116874018973,3,-0.11749935150146484,-0.05999946594238281,-0.37874937057495117,-1.1524991989135742,1.4600009918212855,2,0.03256156098961305,-1.9230746658449291,20.81999969482422,1.2461471648062725,20.934999465942386,-3.272714662227771,20.7450008392334,0.03256156098961305 8078,2012-03-22,20.63999938964844,20.645000457763672,20.420000076293945,20.520000457763672,266600.0,-0.00434154146528154,2.46151588955075,-0.7272622185231639,55.263135251103314,44.99183491504609,0.04962601981595327,0.04438262625387068,-0.23834428265147523,-1.158694351430558,13.017720887954919,0.3099994659423828,-0.27779054712688733,-0.022750473022458806,-0.703435001441683,0.6579340553967654,-0.36309273723206914,0.31759179118715153,-0.6099530469172763,38.59639142830436,-10.269399969223059,0.3403422642096115,3,0.012500762939449572,0.03000068664550426,-0.2537493705749547,-1.0624990463256871,1.810001373291012,3,0.03875974651483749,2.6969528829703613,20.729999542236328,-1.9230746658449291,20.81999969482422,1.2461471648062725,20.934999465942386,0.03875974651483749 8079,2012-03-23,20.80500030517578,20.815000534057614,20.545000076293945,20.57999992370605,177800.0,0.007994230639856159,1.2040778195576873,1.875019868391747,58.39288122800588,47.71309243032532,-0.08601180717510815,-0.16324811730251554,-0.3645939056317573,-1.3306669765501766,11.131495889911687,0.2700004577636683,-0.21368845593972452,0.16400041580200053,-0.46484661340238276,0.7928474450063838,-0.15042309880018934,0.4784239304041904,-0.7365558253091358,67.54393596659126,13.328120750737774,0.3144235146021914,3,-0.10000038146972656,-0.13500022888183594,-0.3912501335144043,-1.2274999618530273,1.5599994659423828,4,0.010334061496476199,2.46151588955075,20.63999938964844,2.6969528829703613,20.729999542236328,-1.9230746658449291,20.81999969482422,0.010334061496476199 8080,2012-03-26,21.38999938964844,21.38999938964844,20.975000381469727,21.045000076293945,231400.0,0.028118196389890215,1.4057961399609393,1.5333276819395498,73.75417113932781,50.98154153677749,-0.5711733303079747,-0.767929668869666,-0.9074359535550585,-1.9038985066968195,11.088007021393665,0.5849990844726598,-0.10628770228295892,0.736499500274661,0.0579165286890273,1.4150824718602948,0.3972080144818442,1.075790986067478,-1.2846926981317353,100.0,38.388247075642276,0.33929148579281654,3,-0.48499965667724965,-0.7199993133544957,-0.9087491035461461,-1.7449989318847692,1.0100002288818324,0,-0.012388938625995771,1.2040778195576873,20.80500030517578,2.46151588955075,20.63999938964844,2.6969528829703613,20.729999542236328,-0.012388938625995771 8081,2012-03-27,21.34000015258789,21.4950008392334,21.325000762939453,21.434999465942386,141800.0,-0.002337505305621823,-1.7200427252613109,-0.2753608766081267,71.23289997707255,54.62801413905536,-0.5079661249999248,-0.7285031833922915,-0.8043529771749327,-1.830806655782542,11.110324205559383,0.1700000762939453,-0.03212326219644979,0.6695002555847154,-0.060704591497977134,1.3997051026674079,0.30439783204336734,1.0346026791260634,-1.15761189918328,85.5813417079186,17.826256930161236,0.36510242354134703,3,-0.38249969482421875,-0.6700000762939453,-0.7937502861022949,-1.630000114440918,0.7899990081787109,1,0.0056231926441767666,1.4057961399609393,21.38999938964844,1.2040778195576873,20.80500030517578,2.46151588955075,20.63999938964844,0.0056231926441767666 8082,2012-03-28,21.34000015258789,21.44499969482422,21.200000762939453,21.30500030517578,150400.0,0.0,1.0,-0.36842210934204656,69.39893785927848,57.57710154250832,-0.4450282921291304,-0.7230442431090154,-0.7533985705520045,-1.8124294087285975,11.224978609567174,0.24499893188476562,0.06797651961089812,0.6425002098083503,-0.14551211677888176,1.4305125363955824,0.2484940465147325,1.0365063731019681,-1.0526028923169761,85.5813417079186,13.9701153578456,0.3940061632936164,3,-0.38249969482421875,-0.6724996566772461,-0.783750057220459,-1.619999885559082,0.1550006866455078,2,0.02014996729621088,-1.7200427252613109,21.34000015258789,1.4057961399609393,21.38999938964844,1.2040778195576873,20.80500030517578,0.02014996729621088 8083,2012-03-29,21.38999938964844,21.43000030517578,21.125,21.155000686645508,187800.0,0.0023429820385678646,-1.0677981443765558,6.714277929155415,66.53388664253723,60.10319036630993,-0.44546053754581294,-0.7753877283211743,-0.7616115100565111,-1.8528350312099384,11.162909798172855,0.30500030517578125,0.10320498686767365,0.6687495231628446,-0.1736210554707256,1.5111201017964149,0.24756423384605952,1.0899348124796298,-1.0059938430605264,88.94722470958169,16.371743999460264,0.42118528931678517,3,-0.4324989318847692,-0.7224988937377965,-0.7924995422363317,-1.6699991226196325,0.4449996948242152,3,0.037400709080727124,1.0,21.34000015258789,-1.7200427252613109,21.34000015258789,1.4057961399609393,21.38999938964844,0.037400709080727124 8084,2012-03-30,21.26499938964844,21.5049991607666,21.2450008392334,21.5049991607666,159000.0,-0.005843852434165742,1.166654745726343,-1.0212812583700295,68.30264540523594,62.24844477329691,-0.26702191445439283,-0.6104070465946272,-0.6037980473508391,-1.7151984523657333,11.982056531829741,0.2599983215332031,0.18528979952422375,0.4984995841980009,-0.3592521023770878,1.3562512707730896,0.06962374091045476,0.927375427485547,-0.7921142196488873,54.716920020729646,-19.68191687787214,0.42887584328754524,3,-0.3024997711181676,-0.592499732971195,-0.6612491607666051,-1.5449991226196325,0.850000381469723,4,0.05572543650614237,-1.0677981443765558,21.38999938964844,1.0,21.34000015258789,-1.7200427252613109,21.34000015258789,0.05572543650614237 8085,2012-04-02,21.46500015258789,21.475000381469727,21.09499931335449,21.209999084472656,193400.0,0.009405161941213436,1.7636287973366884,-1.0625054637643307,63.09522944512463,63.668196108336616,-0.42905562045453394,-0.7603962545199892,-0.7712085831349,-1.9035865966110457,12.78720154210239,0.3800010681152379,0.24938901529986524,0.6420002937316909,-0.2444616307875549,1.5284622182509366,0.198769331472068,1.0852312559913138,-0.888903583511631,90.24414071586085,18.237614685941935,0.44323096225962344,4,-0.5025005340576172,-0.7925004959106445,-0.7699999809265137,-1.744999885559082,0.5949993133544957,0,0.041928703104237686,1.166654745726343,21.26499938964844,-1.0677981443765558,21.38999938964844,1.0,21.34000015258789,0.041928703104237686 8086,2012-04-03,21.32999992370605,21.53499984741211,21.21500015258789,21.479999542236328,151400.0,-0.006289318794417187,1.4615339471078017,-0.5882313342408924,67.60207979151457,65.95287408213336,-0.2392652720531494,-0.5454626311317448,-0.603386579348065,-1.762191510131089,12.82070763420719,0.31999969482421875,0.3133010387678823,0.43850002288818146,-0.37598123228722,1.252981278063583,0.03125939530048072,0.8457406504758822,-0.6610130954607563,53.4091647990563,-18.287203645340867,0.40724062758770113,4,-0.3524999618530238,-0.6424999237060511,-0.5574998855590785,-1.6099996566772425,0.8050003051757884,1,0.050164074010850435,1.7636287973366884,21.46500015258789,1.166654745726343,21.26499938964844,-1.0677981443765558,21.38999938964844,0.050164074010850435 8087,2012-04-04,20.78499984741211,21.125,20.725000381469727,21.100000381469727,320200.0,-0.025550870991247976,1.1917801060800042,2.100008900982873,50.210975557739225,65.39152300509292,0.3513000090161178,0.05637765537668926,-0.03379999398250888,-1.1986521774262613,12.443374287658699,0.6049995422363246,0.33251347585681046,-0.14075002670288228,-0.8680323805065591,0.5865323271007945,-0.5043912036047189,0.22289115019895434,0.75,7.407346358256824,-61.104589294931664,0.36364117690183834,4,0.25500011444091797,-0.09749984741210938,0.021249771118164062,-1.0649995803833008,1.2800006866455043,2,0.06471009493521618,1.4615339471078017,21.32999992370605,1.7636287973366884,21.46500015258789,1.166654745726343,21.26499938964844,0.06471009493521618 8088,2012-04-05,20.625,20.739999771118164,20.450000762939453,20.739999771118164,193600.0,-0.00769785174821791,4.043471049707263,0.36507801950941865,47.599981384263145,64.19231191134374,0.5687595876490761,0.2571260816135066,0.13750607447843777,-1.0270824289739622,12.876484470250984,0.33499908447265625,0.35243089179197185,-0.31824989318847585,-0.9946665793902199,0.35816679301326815,-0.6564582362893496,0.019958449912397924,0.9099998474121094,16.12897555075837,-50.250340336763045,0.3382083431008723,4,0.36750030517578125,0.0625,0.22499990463256836,-0.9049997329711914,1.514999389648441,3,0.04218185887192227,1.1917801060800042,20.78499984741211,1.4615339471078017,21.32999992370605,1.7636287973366884,21.46500015258789,0.04218185887192227 8089,2012-04-09,20.174999237060547,20.375,20.165000915527344,20.25,153000.0,-0.021818218809185552,-3.4211540778219494,0.6521818453220108,36.23188105332624,60.02316856845467,1.0281138664810534,0.7133800770608723,0.5976856361689684,-0.5735995457012564,13.293188899050373,0.45999908447265625,0.38238848523639035,-0.7490006446838393,-1.4901561728413277,-0.007845116526350893,-1.1195784087625817,-0.3784228806050969,1.316600646972656,0.729805060464391,-60.084297011570015,0.3705777640787437,4,0.6750011444091797,0.5125007629394531,0.7487506866455078,-0.4549989700317383,2.4200000762939418,0,0.08228004511458753,4.043471049707263,20.625,1.1917801060800042,20.78499984741211,1.4615339471078017,21.32999992370605,0.08228004511458753 8090,2012-04-10,19.88999938964844,20.26000022888184,19.774999618530273,20.13500022888184,278200.0,-0.014126387023032705,-1.0421061930556348,3.2666446264177815,34.129689277967756,55.90058960188747,1.204643746473355,1.0124863122388241,0.8878281659362095,-0.2814703291315581,13.978019675604575,0.48500061035156605,0.3843558463566197,-1.010000419616695,-1.8510463491884472,-0.16895449004494267,-1.4305233844025729,-0.589477454830817,1.5220045562744104,6.534077054707506,-51.536405323862354,0.4205229647858768,4,0.7650003433227504,0.7650003433227504,0.9312505722045863,-0.16999912261963246,2.8050003051757777,1,0.11186528153579034,-3.4211540778219494,20.174999237060547,4.043471049707263,20.625,1.1917801060800042,20.78499984741211,0.11186528153579034 8091,2012-04-11,20.03499984741211,20.09000015258789,19.834999084472656,20.09000015258789,239600.0,0.007290118763861431,8.27271466222777,0.22449027255529347,38.35846645367409,52.45164833459809,0.9555478223745304,0.8413126093896715,0.7531463064432344,-0.4212999600284988,14.180431727853794,0.2550010681152344,0.36518954072843357,-0.8209999084472663,-1.746570176035526,0.10457035914099322,-1.283785042241398,-0.3582147746531348,1.2460437523193342,19.259270771373956,-38.62421386274393,0.4627851337941305,4,0.619999885559082,0.619999885559082,0.7712502479553223,-0.2974996566772461,2.770000457763672,2,0.10107310376604994,-1.0421061930556348,19.88999938964844,-3.4211540778219494,20.174999237060547,4.043471049707263,20.625,0.10107310376604994 8092,2012-04-12,20.2450008392334,20.334999084472656,20.01000022888184,20.01000022888184,137400.0,0.0104817066843359,-1.7659405233426935,-4.272714662227706,43.63931777764803,49.9078073496104,0.6413292362701881,0.6326376906823228,0.554505018449305,-0.6179107525829295,14.108492500211266,0.32499885559081676,0.24254367155986145,-0.5912489891052246,-1.5523989414051833,0.3699009631947341,-1.0718239652552057,-0.11067401295524348,0.9155592420019509,48.70478200886274,-11.13844648773162,0.48057497614997946,4,0.40999889373779297,0.40999889373779297,0.41374921798706055,-0.43250083923339844,2.134998321533203,3,0.09335635027417499,8.27271466222777,20.03499984741211,-1.0421061930556348,19.88999938964844,-3.4211540778219494,20.174999237060547,0.09335635027417499 8093,2012-04-13,19.825000762939453,20.21500015258789,19.795000076293945,20.145000457763672,176600.0,-0.02074586608462936,-1.2105205039401696,-1.3616972923836321,35.41667612771968,46.253810763219704,0.9118827297408174,1.0306594973757512,0.9649383888849314,-0.18395275584092374,14.393677831647663,0.4500007629394531,0.11536510982452697,-0.9637491226196282,-2.026203286497065,0.09870504125780855,-1.4949762045583483,-0.43252204068090805,1.2247144812794915,8.333518769888071,-48.448047604934004,0.5312270819387185,4,0.8299989700317383,0.8299989700317383,0.8337492942810059,-0.012500762939453125,3.1700000762939453,4,0.1129886348002358,-1.7659405233426935,20.2450008392334,8.27271466222777,20.03499984741211,-1.0421061930556348,19.88999938964844,0.1129886348002358 8094,2012-04-16,19.96500015258789,20.03499984741211,19.649999618530273,19.854999542236328,158800.0,0.00706175960962141,2.0800018310546875,-0.3437522351763107,25.55748216973099,42.08294995484263,0.6348467325923366,0.8740407563335211,0.8163183046267655,-0.3091182541985198,14.590826062636841,0.38500022888183594,-0.008178597618456962,-0.7847496986389153,-1.9094083957858992,0.33990899850806855,-1.3470790472124072,-0.22242035006542338,0.9827378415759611,45.9855152768999,-5.109065741586164,0.5623293485734924,4,0.6274995803833008,0.6274995803833008,0.6449999809265137,0.06999969482421875,2.8649997711181605,0,0.10894060708427422,-1.2105205039401696,19.825000762939453,-1.7659405233426935,20.2450008392334,8.27271466222777,20.03499984741211,0.10894060708427422 8095,2012-04-17,22.524999618530273,22.774999618530273,21.0,21.0,1181200.0,0.12822436495752054,-1.3278689344734904,13.86355597170204,60.921651760051745,41.34068017356899,-1.9656929697727819,-1.6450762049119376,-1.7353049480663998,-2.834297152672235,15.180930241244434,2.809999465942383,-0.06584570025045977,1.6957497596740723,0.31934246672684097,3.0721570526213036,1.0075461132004584,2.383953406147686,-2.875,92.0,43.3977977066979,0.688203646473615,4,-1.3125,-1.3125,-1.9262495040893555,-2.479999542236328,0.4899997711181676,1,0.0031076446619173748,2.0800018310546875,19.96500015258789,-1.2105205039401696,19.825000762939453,-1.7659405233426935,20.2450008392334,0.0031076446619173748 8096,2012-04-18,21.69499969482422,22.25,21.684999465942386,22.25,324800.0,-0.03684794396281599,1.0360368410199885,-0.3639347173808907,52.83772567238983,41.63254129741905,-1.2052141140460648,-0.7864859211558759,-0.8968905941851375,-1.9730713672322793,15.802924382922596,0.8400001525878871,-0.14167342627902713,0.8219998359680183,-0.6077603120668371,2.2517599840028737,0.10711976195058881,1.5368799099854478,-2.0450000762939453,65.44000244140625,20.626633084289054,0.7148800740174283,4,-0.4825000762939453,-0.4825000762939453,-1.0999994277954102,-1.6449995040893555,1.7950000762939453,2,0.04609357059537422,-1.3278689344734904,22.524999618530273,2.0800018310546875,19.96500015258789,-1.2105205039401696,19.825000762939453,0.04609357059537422 8097,2012-04-19,21.405000686645508,21.690000534057614,21.36000061035156,21.655000686645508,519800.0,-0.013367089756073924,1.0625014901175862,0.4504502027630765,50.11548341076763,41.912041522586215,-0.914152026913726,-0.4672824857526763,-0.597804966222867,-1.6450725667862294,16.692486579558008,0.3349990844726598,-0.22386262632234022,0.49825077056884837,-0.94905608208677,1.9455576232244667,-0.22540265575896257,1.2219041968966593,-1.6925010681152344,56.1600341796875,16.229968757562276,0.7236534263278094,4,-0.19250106811523438,-0.19250106811523438,-0.8100004196166992,-1.3175010681152344,2.0999984741210938,3,0.06540525922074503,1.0360368410199885,21.69499969482422,-1.3278689344734904,22.524999618530273,2.0800018310546875,19.96500015258789,0.06540525922074503 8098,2012-04-20,21.440000534057614,21.63999938964844,21.375,21.63999938964844,752600.0,0.0016351247974470962,1.6500090599577888,0.7999954223633097,51.36612900584111,43.5936246284212,-0.9179149033917433,-0.46301422692093297,-0.6260255639687458,-1.6390083991136848,18.117703237450982,0.26499938964844105,-0.3104910538238883,0.4932505607604938,-0.9671755943454414,1.953676715866429,-0.23696251679247382,1.2234636383134614,-1.666250915527339,57.28002929687489,18.42642657284872,0.7302130775529684,4,-0.2275009155273402,-0.2275009155273402,-0.9087505340576136,-1.3525009155273402,2.58499908447266,4,0.043843218437228604,1.0625014901175862,21.405000686645508,1.0360368410199885,21.69499969482422,-1.3278689344734904,22.524999618530273,0.043843218437228604 8099,2012-04-23,21.020000457763672,21.424999237060547,20.959999084472656,21.209999084472656,327200.0,-0.019589555309327933,-1.9999876945794623,0.9499985694803061,46.6415117371757,44.98382712388876,-0.4083930609332498,-0.027490458457286593,-0.19447671296394375,-1.1877936273721517,18.92272730505517,0.4800014495849574,-0.3280908137360825,0.0625004768371582,-1.3966970708970763,1.5216980245713927,-0.667098297029959,0.7920992507042754,-1.1862258392333977,3.305859814645701,-27.847276206146933,0.7295987738671172,4,0.19249916076660156,0.19249916076660156,-0.4887504577636719,-0.9325008392333984,2.9049987792968786,0,0.09395815121118445,1.6500090599577888,21.440000534057614,1.0625014901175862,21.405000686645508,1.0360368410199885,21.69499969482422,0.09395815121118445 8100,2012-04-24,21.125,21.309999465942386,20.94499969482422,21.0,311000.0,0.004995220739757222,-2.106372962794654,-0.6578994920392716,48.445792683473535,46.10464114942202,-0.35736555202356257,-0.16164884023636716,-0.28018281965310265,-1.2617687047295902,18.51212234756924,0.3649997711181676,-0.32303279966728127,0.18074998855590962,-1.2666769356795875,1.6281769127914067,-0.5429634735618407,0.90446345067366,-1.2324008814697258,13.79312360785506,-13.943944823769227,0.7237134621177486,4,0.08749961853027344,0.08749961853027344,-0.59375,-1.0375003814697266,2.7749996185302734,1,0.08071005556004973,-1.9999876945794623,21.020000457763672,1.6500090599577888,21.440000534057614,1.0625014901175862,21.405000686645508,0.08071005556004973 8101,2012-04-25,21.459999084472656,21.63500022888184,21.36000061035156,21.395000457763672,262600.0,0.015857944827107895,-3.074119076549101,0.519989013671875,55.285821570102335,47.39869712636139,-0.5240842426495966,-0.5135256884619537,-0.5972396341879467,-1.577930604597423,18.028829218281082,0.5100002288818395,-0.23151999307315663,0.5097491264343255,-0.9455584934027641,1.965056746271415,-0.2179046834842211,1.237402936352872,-1.5097519559423809,69.12735698101648,37.215154340439405,0.7276538099185456,4,-0.2474994659423828,-0.2474994659423828,-0.909998893737793,-1.3724994659423828,2.2350006103515625,2,0.07246040873789705,-2.106372962794654,21.125,-1.9999876945794623,21.020000457763672,1.6500090599577888,21.440000534057614,0.07246040873789705 8102,2012-04-26,21.770000457763672,21.770000457763672,21.225000381469727,21.61000061035156,279600.0,0.014445544572055269,5.812507450587702,2.4615881213686794,58.7605239823923,49.9924579991028,-0.6649410149076722,-0.8323350268408376,-0.8869384352200171,-1.8643066727580546,17.896435369733354,0.5450000762939453,-0.08907947071216782,0.7982504844665534,-0.6935489890917204,2.2900499580248272,0.05235074768741654,1.5441502212456903,-1.7632582794333977,100.0,63.361160808333246,0.7458997367791365,4,-0.5575008392333984,-0.5575008392333984,-1.1912503242492676,-1.6825008392333984,1.9549999237060582,3,0.07900777570912276,-3.074119076549101,21.459999084472656,-2.106372962794654,21.125,-1.9999876945794623,21.020000457763672,0.07900777570912276 8103,2012-04-27,22.190000534057614,22.309999465942386,21.700000762939453,21.78499984741211,226000.0,0.019292607600481793,-1.121738841988303,2.5312567055288535,65.48809805503194,54.429193097469565,-0.7981166790701053,-1.253600780589533,-1.2827876155233149,-2.2545663757917573,18.207959932340806,0.6099987030029332,0.052728189895439925,1.1782505035400348,-0.4011007085040177,2.7576017155840873,0.38857489751800856,1.967926109562061,-2.127893206923339,91.2088679849028,47.96118159535543,0.7896756060220256,4,-0.33000087738036754,-0.9775009155273402,-1.5487504005432093,-2.0775003433227504,1.8400001525878977,4,0.05926086503200856,5.812507450587702,21.770000457763672,-3.074119076549101,21.459999084472656,-2.106372962794654,21.125,0.05926086503200856 8104,2012-04-30,22.450000762939453,22.520000457763672,22.209999084472656,22.209999084472656,226000.0,0.011716999667610972,-1.5833267106413416,0.5925957322558061,69.75309841154348,55.41046494763531,-0.7471171263010987,-1.4970250403096763,-1.538812675565211,-2.485008306213338,18.457931515333225,0.32999992370605824,0.18127140562870636,1.3790006637573242,-0.3243942257658965,3.082395553280545,0.5273032189957121,2.2306981085189364,-2.333635589977259,95.55557708470077,45.69492088868738,0.851697444761611,4,-0.7175006866455078,-1.2375011444091797,-1.7887506484985352,-2.267500877380371,1.7599983215332031,0,0.07015584864437208,-1.121738841988303,22.190000534057614,5.812507450587702,21.770000457763672,-3.074119076549101,21.459999084472656,0.07015584864437208 8105,2012-05-01,22.364999771118164,22.73500061035156,22.2450008392334,22.44499969482422,453400.0,-0.0037862355871991493,-2.0625197441750736,-0.3333306842565366,68.14641663564504,57.11143061021923,-0.76795787188194,-1.4136181450668985,-1.450581050445905,-2.370164185443162,19.26164141564717,0.4899997711181605,0.3934753647331348,1.248999691009523,-0.5434453520634328,3.0414447340824786,0.3527771694730433,2.1452222125460025,-2.19546190924461,75.49663687750673,20.866016938026277,0.8962225215364781,5,-0.5249996185302734,-1.1525001525878906,-1.677499771118164,-2.127499580383301,1.8500003814697266,1,0.06975182123439794,-1.5833267106413416,22.450000762939453,-1.121738841988303,22.190000534057614,5.812507450587702,21.770000457763672,0.06975182123439794 8106,2012-05-02,22.399999618530273,22.405000686645508,22.0049991607666,22.15999984741211,266000.0,0.0015649384203126893,2.1999877930618816,-3.0,67.25379621999784,59.01568758902259,-0.7738112180030718,-1.4380771207389742,-1.4781696010672647,-2.375293433587263,19.80151178175594,0.40000152587890625,0.646113650451209,1.2304995536804206,-0.6505245385201981,3.1115236458810394,0.28998750758011127,2.17101159978073,-2.1783525215235855,77.8145072157137,21.507570483537528,0.9405120461003086,5,-0.5599994659423828,-1.1875,-1.612499713897705,-2.16249942779541,1.6450004577636719,2,0.0669642868546807,-2.0625197441750736,22.364999771118164,-1.5833267106413416,22.450000762939453,-1.121738841988303,22.190000534057614,0.0669642868546807 8107,2012-05-03,22.1299991607666,22.32999992370605,22.06999969482422,22.274999618530273,241800.0,-0.01205359206972112,1.039208939817822,-0.6041691501959008,68.90893074242656,60.96488778197652,-0.4360052292806067,-1.1195459052574215,-1.2053544034851384,-2.06647019838557,21.55287484574592,0.3299999237060547,0.5464049247543947,0.8932491302490249,-1.0256849053544101,2.81218316585246,-0.06621788755269264,1.8527161480507424,-1.8572850133294416,41.54574504550009,-19.96906099441356,0.9594670178017178,5,-0.28999900817871094,-0.9174995422363281,-1.316248893737793,-1.8924989700317383,1.7200012207031286,3,0.07071850851364436,2.1999877930618816,22.399999618530273,-2.0625197441750736,22.364999771118164,-1.5833267106413416,22.450000762939453,0.07071850851364436 8108,2012-05-04,21.4950008392334,22.065000534057614,21.48500061035156,21.98500061035156,246600.0,-0.028694005676193846,-1.2745084839576775,3.379298097918999,61.60850602464737,62.62788714725116,0.2320141104391631,-0.4385100473102277,-0.5790529469591164,-1.4012166050321113,22.373389095398515,0.6449985504150426,0.5402290981175035,0.2147507667541504,-1.6851424443217269,2.1146439778300277,-0.7351958387837882,1.164697372292089,-1.172240982374376,0.8000183105471592,-60.08992801073442,0.949946605537938,5,0.3449993133544922,-0.282501220703125,-0.6825003623962402,-1.2575006484985352,2.694999694824215,4,0.1037450316431745,1.039208939817822,22.1299991607666,2.1999877930618816,22.399999618530273,-2.0625197441750736,22.364999771118164,0.1037450316431745 8109,2012-05-07,21.834999084472656,21.86000061035156,21.34000015258789,21.405000686645508,226000.0,0.015817549754112203,1.1666620307638684,-0.8775481605754809,42.10525167198644,61.92338259041926,0.022105751389243977,-0.6827750174509042,-0.9188184959504824,-1.705721403305244,22.560582251707924,0.5200004577636683,0.5866889445929182,0.471749019622802,-1.3689579153134588,2.312455954559063,-0.4486044478453266,1.3921024870909307,-1.4631944323802095,35.48378275648029,-20.58400816385266,0.9203534674681304,5,0.14500141143798828,-0.6224994659423828,-1.022498607635498,-1.5149993896484375,2.8650016784667933,0,0.10052675494425678,-1.2745084839576775,21.4950008392334,1.039208939817822,22.1299991607666,2.1999877930618816,22.399999618530273,0.10052675494425678 8110,2012-05-08,22.114999771118164,22.145000457763672,21.51499938964844,21.6299991607666,387600.0,0.012823480576402702,1.3119221104648184,1.1279125987500167,55.49738638162274,61.94688979169929,-0.11476387494782259,-0.8300969688632946,-1.1921042518056133,-1.945765227606767,22.192656946485002,0.6300010681152308,0.6318525637474934,0.6404996871948256,-1.0910094404342203,2.3720088148238716,-0.22525487661969734,1.5062542510093486,-1.695131219696961,72.76988074151947,17.148692765189665,0.8657545638145232,5,-0.13499927520751953,-0.9025001525878906,-1.2975001335144043,-1.7799997329711914,2.5200004577636754,1,0.09473205222866543,1.1666620307638684,21.834999084472656,-1.2745084839576775,21.4950008392334,1.039208939817822,22.1299991607666,0.09473205222866543 8111,2012-05-09,22.059999465942386,22.149999618530273,21.780000686645508,21.854999542236328,346000.0,-0.0024870135991412745,-1.084514912341971,0.4226797231398532,59.13527122132067,61.988528373802446,0.038327485285030605,-0.6488785764018807,-1.1263763875869834,-1.8468102693830524,21.807267246946324,0.3699989318847656,0.7534304884475134,0.48424940109253356,-1.1253733564911954,2.0938721586762625,-0.3205619776993309,1.289060779884398,-1.5930282931790032,72.72722018322173,16.464744445759322,0.8048113787918646,5,-0.022499084472659803,-0.8474998474121129,-1.2424998283386266,-1.5649995803833043,2.6300010681152273,2,0.09768815679132414,1.3119221104648184,22.114999771118164,1.1666620307638684,21.834999084472656,-1.2745084839576775,21.4950008392334,0.09768815679132414 8112,2012-05-10,22.13500022888184,22.31999969482422,22.05500030517578,22.225000381469727,265200.0,0.0033998533433894362,-1.1199951171875,-0.43902529796515893,59.586202687230724,61.33276222182453,0.02296143407895812,-0.6061004435922683,-1.183109288221413,-1.8783312406558075,22.159991769911652,0.2649993896484375,0.8649468157734823,0.4647501945495627,-1.034018992629104,1.9635193817282293,-0.2846343990397706,1.214134788138896,-1.6218684872031197,81.12249465747541,23.956473834455537,0.7493845935893331,5,-0.09749984741211293,-0.922500610351566,-1.3025002479553258,-1.4700002670288121,2.5049991607666016,3,0.0862886752953329,-1.084514912341971,22.059999465942386,1.3119221104648184,22.114999771118164,1.1666620307638684,21.834999084472656,0.0862886752953329 8113,2012-05-11,22.065000534057614,22.209999084472656,21.915000915527344,21.915000915527344,350000.0,-0.0031623986492166356,-2.933318922218125,-1.6666596024244742,65.95420149640975,60.910662564587454,0.08198701184868895,-0.3791187949471784,-1.0989859049509008,-1.7637795103485345,22.037437197115768,0.2949981689453125,0.9034124683366116,0.2827505111694286,-0.9458534246518937,1.511354446990751,-0.3315514567412343,0.8970524790800916,-1.5066314348418643,73.97966531854647,9.587577908434028,0.6143019679106614,5,-0.027500152587887072,-0.8525009155273402,-1.2012505531311,-1.3975009918212855,2.8649997711181676,4,0.0808973398689452,-1.1199951171875,22.13500022888184,-1.084514912341971,22.059999465942386,1.3119221104648184,22.114999771118164,0.0808973398689452 8114,2012-05-14,22.13999938964844,22.225000381469727,21.815000534057614,21.815000534057614,349800.0,0.0033989963188565397,-1.5230848685098233,2.166664547385117,65.63944104380496,60.63210972104967,-0.046499922148072415,-0.2981012453304075,-1.1408063229326508,-1.7919807216832275,21.583236217507363,0.4099998474121129,0.8953121074220647,0.24899940490723083,-0.6405927762929906,1.1385915861074523,-0.1957966856928799,0.6937954955073415,-1.5372976800464002,77.63972211954959,6.564355066321497,0.4447960906001111,5,-0.26749897003174183,-0.9274997711181676,-1.2999992370605504,-1.472499847412113,2.710000991821289,0,0.09259264683483459,-2.933318922218125,22.065000534057614,-1.1199951171875,22.13500022888184,-1.084514912341971,22.059999465942386,0.09259264683483459 8115,2012-05-15,22.59499931335449,22.63999938964844,22.104999542236328,22.104999542236328,416000.0,0.020551035964291087,-1.183673866586754,1.507696912431805,66.86478909483967,60.5888867071432,-0.5201418877805644,-0.7879886697352028,-1.555850605434518,-2.2020917297662486,20.81006812954619,0.5349998474121129,0.8126962120234396,0.7004993438720675,-0.20007850608746125,1.6010771938315962,0.25021041889230133,1.1507882688518336,-1.9488516455738818,94.76742509764007,22.47713234254364,0.45028892497976486,5,-0.6049995422363246,-1.3824996948242152,-1.8262491226196254,-1.9074993133544886,1.9250011444091832,1,0.09316227101369412,-1.5230848685098233,22.13999938964844,-2.933318922218125,22.065000534057614,-1.1199951171875,22.13500022888184,0.09316227101369412 8116,2012-05-16,22.69499969482422,22.79999923706055,22.51000022888184,22.690000534057614,513000.0,0.004425774928465076,1.6976872100140166,0.010202373677026876,64.65926457928283,60.11670157790501,-0.6413395771024284,-0.8529621171188424,-1.6018203133513822,-2.259359419062328,20.072151484564188,0.28999900817871094,0.6748707784320587,0.7504997253417969,-0.2123296199692959,1.7133290706528896,0.2690850526862505,1.2319143979973433,-2.0062749880286184,89.34013395995115,19.705829740839448,0.48141467265554594,5,-0.625,-1.4700002670288086,-2.0399999618530273,-2.0399999618530273,1.7849998474121094,2,0.08548140824606643,-1.183673866586754,22.59499931335449,-1.5230848685098233,22.13999938964844,-2.933318922218125,22.065000534057614,0.08548140824606643 8117,2012-05-17,22.80500030517578,22.899999618530273,22.625,22.70000076293945,635600.0,0.004846909532087329,-1.1568507188056307,21.003433803877428,60.808434438478464,60.02780473499735,-0.721383145399308,-0.8987815093506271,-1.6599113887698635,-2.327150579289622,19.928096953656055,0.27499961853027344,0.5547398058876176,0.790500354766845,-0.21000931102360454,1.7910100205572945,0.29024552187161845,1.2907551876620715,-2.0318246171695833,91.24429552853822,23.33360836595547,0.5002548328952255,5,-0.6850004196166992,-1.5300006866455078,-2.15000057220459,-2.15000057220459,1.4699993133544922,3,0.08265732092334233,1.6976872100140166,22.69499969482422,-1.183673866586754,22.59499931335449,-1.5230848685098233,22.13999938964844,0.08265732092334233 8118,2012-05-18,22.3799991607666,22.79999923706055,21.979999542236328,22.770000457763672,966400.0,-0.018636313910187607,2.644452356429223,-3.7143142597637255,48.83718277657979,60.77579707995217,-0.17616916953498318,-0.42135009071033735,-1.1925106092941213,-1.8638988677952284,19.3250497253469,0.8250007629394531,0.42698159336598707,0.3184992790222161,-0.656364088606832,1.2933626466512642,-0.16893240479230798,0.8059309628367402,-1.4792140369289584,52.07365008824807,-11.830385785175366,0.48743168381452334,5,-0.1724996566772461,-1.1049995422363281,-1.7249994277954102,-1.7249994277954102,1.8650016784667969,4,0.10098303456792568,-1.1568507188056307,22.80500030517578,1.6976872100140166,22.69499969482422,-1.183673866586754,22.59499931335449,0.10098303456792568 8119,2012-05-21,22.9950008392334,23.10000038146973,22.45499992370605,22.46500015258789,486600.0,0.02747996879038883,-1.3454513297660164,-1.3589716001623686,58.898317869804615,61.153678356416826,-0.6809271304269124,-0.9284029173812769,-1.7662798934265105,-2.440437736802405,19.572100755341403,0.7200012207031286,0.32070538709493235,0.834750938415528,-0.09497736864146944,1.7644792454725255,0.3698867848870293,1.2996150919440268,-1.9742628457141969,90.62504789655338,27.02300574626983,0.464864153528498,5,-0.5550003051757812,-1.6200008392333984,-2.340001106262207,-2.340001106262207,1.6199989318847656,0,0.08414870168827937,2.644452356429223,22.3799991607666,-1.1568507188056307,22.80500030517578,1.6976872100140166,22.69499969482422,0.08414870168827937 8120,2012-05-22,22.82999992370605,23.17499923706055,22.63999938964844,22.97500038146973,448000.0,-0.007175512481209734,-1.0380887332335735,-0.2735854149197789,55.8583116179816,60.78957173382359,-0.4512960926264391,-0.6631166842397107,-1.5549886252317222,-2.2349882606923224,19.895923912280242,0.5349998474121094,0.307879000933152,0.5845000267028766,-0.2537119101324876,1.4227119635382408,0.1653940582851945,1.0036059951205587,-1.6429209391508088,71.1297572000429,8.940269663483733,0.4191059684176814,5,-0.3350000381469691,-0.7700004577636683,-2.2375001907348597,-2.2375001907348597,1.8600006103515625,1,0.08848009042988059,-1.3454513297660164,22.9950008392334,2.644452356429223,22.3799991607666,-1.1568507188056307,22.80500030517578,0.08848009042988059 8121,2012-05-23,23.01499938964844,23.045000076293945,22.61000061035156,22.61000061035156,478000.0,0.008103349389427361,-1.1481519855323437,-2.793086211885945,62.34309601170052,61.09589321432024,-0.5437654306501365,-0.7648611036141197,-1.708163291213122,-2.3800486549969655,19.801486838202585,0.43499946594238637,0.4191099209848552,0.6917494773864767,-0.12795047898313072,1.5114494337560842,0.28189949920167123,1.1015994555712822,-1.629128379842669,86.61088801067481,20.909152909846313,0.40984997818480456,5,-0.519999504089359,-0.9549999237060582,-1.8024997711181676,-1.8024997711181676,2.2300014495849574,2,0.06539218370747135,-1.0380887332335735,22.82999992370605,-1.3454513297660164,22.9950008392334,2.644452356429223,22.3799991607666,0.06539218370747135 8122,2012-05-24,23.489999771118164,23.63999938964844,22.989999771118164,22.989999771118164,487600.0,0.020638731004414712,-1.599998474121108,1.2345716223343917,79.12404604808842,62.559209275617874,-0.9011070675221937,-1.1640794561690235,-2.136297690861312,-2.811942391439686,19.991557235364215,0.649999618530277,0.4600639185215911,1.0807498931884751,0.15181575807106995,2.0096840283058803,0.6162828256297708,1.5452169607471795,-1.9252159385869128,90.96387757118643,16.348090114530635,0.4644670675587033,5,-0.7624998092651367,-1.197500228881836,-2.2775001525878906,-2.2775001525878906,1.9950008392333949,3,0.04214558453659101,-1.1481519855323437,23.01499938964844,-1.0380887332335735,22.82999992370605,-1.3454513297660164,22.9950008392334,0.04214558453659101 8123,2012-05-25,23.5049991607666,23.520000457763672,23.295000076293945,23.434999465942386,467400.0,0.0006385436268450118,3.499904634751097,0.1399993896484304,76.9354486416311,63.81432123093188,-0.771492241973835,-1.1336331657080763,-2.1076426561762815,-2.7849070091311177,19.54205237934349,0.22500038146972656,0.4976645876167112,1.0299993515014663,-0.012770101417775237,2.0727688044207078,0.5086146250418473,1.5513840779610852,-1.6911894613812883,88.60757048742816,8.668338216486745,0.5213847264596201,5,-0.6949996948242188,-1.2124996185302734,-2.292499542236328,-2.292499542236328,1.9850006103515625,4,0.032759008094283226,-1.599998474121108,23.489999771118164,-1.1481519855323437,23.01499938964844,-1.0380887332335735,22.82999992370605,0.032759008094283226 8124,2012-05-29,24.024999618530273,24.19499969482422,23.75,23.75,413800.0,0.022122972828334753,-2.2363659062692904,3.9285831062672294,78.59277812422181,65.11743112308545,-1.1130334379255764,-1.612249563110577,-2.5760790809127556,-3.25654808069379,19.117802758833804,0.6900005340576172,0.5476471166921257,1.4712498664855964,0.21948546849443318,2.7230142644767596,0.8453676674900166,2.0971320654811763,-1.9920471563133866,89.27443694073138,8.080164303162235,0.6258821989955811,5,-0.9375,-1.4549999237060547,-2.8125,-2.8125,1.2000007629394567,1,0.009157178946776812,3.499904634751097,23.5049991607666,-1.599998474121108,23.489999771118164,-1.1481519855323437,23.01499938964844,0.009157178946776812 8125,2012-05-30,23.92499923706055,24.11000061035156,23.7450008392334,23.81999969482422,626200.0,-0.004162346849429066,-1.862774137569909,0.38181704686536777,77.54796961994492,66.54950946093679,-0.8990803013918018,-1.4644697041789918,-2.430738701662836,-3.108598206606505,18.436560552542453,0.3649997711181605,0.5879060813705692,1.2932495117187521,-0.0958706711414905,2.6823696945789948,0.5986894202886326,1.9878096031488717,-1.5893601622786377,82.96526096395196,0.6710483801336409,0.6945600914301212,5,-0.837499618530277,-1.3549995422363317,-2.712499618530277,-2.712499618530277,1.1700000762939382,2,0.028840148633684448,-2.2363659062692904,24.024999618530273,3.499904634751097,23.5049991607666,-1.599998474121108,23.489999771118164,0.028840148633684448 8126,2012-05-31,23.899999618530273,24.045000076293945,23.795000076293945,23.9950008392334,601600.0,-0.001044916168337906,1.5641065769396298,-0.904777475022676,76.46173696112425,68.28876529678632,-0.7656971966056005,-1.3927383890192218,-2.356047417020612,-3.0362656946974056,18.204514606630944,0.25,0.6333192134192771,1.1932498931884759,-0.3011685200804308,2.6876683064573825,0.4460406865540243,1.9404590998229274,-1.3040500569424367,75.5186643176994,-6.637749208256253,0.7472092066344528,5,-0.8125,-1.1899995803833008,-2.6875,-2.6875,1.3150005340576172,3,0.033054432139606904,-1.862774137569909,23.92499923706055,-2.2363659062692904,24.024999618530273,3.499904634751097,23.5049991607666,0.033054432139606904 8127,2012-06-01,23.69499969482422,23.895000457763672,23.375,23.399999618530273,461400.0,-0.008577402802429912,-2.0145014070179514,-3.105224060391905,73.48699843509604,71.02763370328813,-0.47067038603561073,-1.122006862007943,-2.099811991899056,-2.78528307939834,17.632595920471456,0.5249996185302734,0.6396463988395737,0.9099999427795424,-0.6207133980466608,2.4407132836057457,0.1446432723664408,1.675356613192644,-0.8751831145832902,44.44442089692048,-37.14572675345573,0.7653566704131017,6,-0.36999988555908203,-0.9849996566772461,-2.4825000762939453,-2.4825000762939453,1.6650009155273402,4,0.06541469357974927,1.5641065769396298,23.899999618530273,-1.862774137569909,23.92499923706055,-2.2363659062692904,24.024999618530273,0.06541469357974927 8128,2012-06-04,23.72500038146973,23.795000076293945,23.440000534057614,23.7450008392334,449800.0,0.0012661188871871953,4.916711701688078,-0.06779814437654375,73.13866710772295,72.6098947297235,-0.3238779285211848,-1.0291401322779627,-2.0742707836618273,-2.772811258877031,18.15045493688571,0.3549995422363317,0.6573786163638502,0.8285006523132346,-0.6297250118573601,2.286726316483829,0.09938782022793902,1.55761348439853,-0.7126581651871398,42.68298923510683,-37.77900391119225,0.7291128320852968,6,-0.3225002288818395,-0.9575004577636754,-2.5125007629394567,-2.5125007629394567,1.8349990844726562,0,0.07418335935018439,-2.0145014070179514,23.69499969482422,1.5641065769396298,23.899999618530273,-1.862774137569909,23.92499923706055,0.07418335935018439 8129,2012-06-05,24.03000068664551,24.13999938964844,23.61000061035156,23.614999771118164,282000.0,0.012855650169514954,-1.4941163798906667,-20.749570856383798,71.90838218661587,74.39323590401621,-0.5214611957272268,-1.2240210615040361,-2.3243591967034156,-3.034252001247001,19.11147668547236,0.5299987792968821,0.6993824376756663,1.023750877380376,-0.42848109746348584,2.475982852224238,0.2976348899584451,1.749866864802307,-0.8520864233670942,85.62107310262299,6.68075434779729,0.726115987421931,6,-0.6275005340576207,-1.2625007629394567,-2.4937510490417516,-2.817501068115238,1.1649990081787074,1,0.06075734676462319,4.916711701688078,23.72500038146973,-2.0145014070179514,23.69499969482422,1.5641065769396298,23.899999618530273,0.06075734676462319 8130,2012-06-06,24.209999084472656,24.239999771118164,23.989999771118164,24.19499969482422,264400.0,0.007490569816220427,5.666598850516251,0.03614302785182431,72.57820974332964,75.5304707630861,-0.5421316200043158,-1.30597811914312,-2.4650810953537423,-3.171277675469792,19.77233266426702,0.25,0.830400346699232,1.0989993095397956,-0.3844446703879072,2.5824432894674985,0.35727731957594244,1.8407212995036488,-0.8896928607778278,96.53171160881041,18.125875017616607,0.7417219899638519,6,-0.5949993133544922,-1.419999122619629,-2.737499237060547,-2.997499465942383,1.6100006103515625,2,0.04192487961092306,-1.4941163798906667,24.03000068664551,4.916711701688078,23.72500038146973,-2.0145014070179514,23.69499969482422,0.04192487961092306 8131,2012-06-07,24.21500015258789,24.4950008392334,24.20499992370605,24.45000076293945,311200.0,0.00020657035540505575,-1.2745074573278925,-15.667344862665074,71.69227988342294,74.70471896701217,-0.4012023838628309,-1.2029288232034183,-2.428325883654825,-3.127571513575944,20.572915030519223,0.2900009155273473,0.8830166191866695,0.9962503433227532,-0.47879773681530935,2.4712984234608157,0.2587263032537237,1.7337743833917827,-0.7475429613053279,74.99995742528563,-1.7082919844156095,0.7375240400690313,6,-0.31999969482421875,-1.297499656677246,-2.6887502670288086,-3.002500534057617,1.254999160766598,3,0.036341075995101724,5.666598850516251,24.209999084472656,-1.4941163798906667,24.03000068664551,4.916711701688078,23.72500038146973,0.036341075995101724 8132,2012-06-08,24.045000076293945,24.190000534057614,23.989999771118164,24.13999938964844,361000.0,-0.007020444981321927,1.0512730224870048,0.4042513473151306,77.7963170055099,74.80037100744315,-0.16114216273681592,-0.9301909278499991,-2.217684019251635,-2.910954984967425,21.000245631944736,0.22500038146972656,0.96500501925156,0.7307502746582024,-0.6953717297073183,2.156872279023723,0.017689272475440276,1.4438112768409646,-0.3925850283802319,57.345911585829,-21.549887420944316,0.7130610021827607,6,-0.1099996566772461,-1.1274995803833008,-2.5187501907348633,-2.832500457763672,1.5349998474121058,4,0.04865876783454248,-1.2745074573278925,24.21500015258789,5.666598850516251,24.209999084472656,-1.4941163798906667,24.03000068664551,0.04865876783454248 8133,2012-06-11,23.85000038146973,24.28499984741211,23.85000038146973,24.28499984741211,294800.0,-0.008109781418402462,-1.0000000000000164,4.57897484289336,66.60192794001969,73.46805432030958,0.0982774012764942,-0.6267401794774763,-1.9850823756386369,-2.6753484723138428,21.616954242753188,0.43499946594237926,1.0088973203064455,0.44650058746338317,-0.8696147164222019,1.7626158913489682,-0.21155706447941114,1.1045582394061775,-0.04591989111847283,27.11861119193164,-48.215943417552545,0.6580576519427933,6,0.0850000381469691,-0.9324998855590856,-2.323750495910648,-2.6375007629394567,1.7749996185302699,0,0.06331237755681651,1.0512730224870048,24.045000076293945,-1.2745074573278925,24.21500015258789,5.666598850516251,24.209999084472656,0.06331237755681651 8134,2012-06-12,24.190000534057614,24.239999771118164,23.8799991607666,23.9950008392334,443200.0,0.014255771368961723,1.4406972534009208,-0.44827571087189605,74.72728382457393,73.15464478749058,-0.24122317804230065,-0.848803405937403,-2.2787247370937216,-2.9765039366593733,22.466193575920514,0.38999938964843395,0.9610872237199963,0.6840006828308063,-0.5333979674424185,1.901399333104031,0.07530135769419388,1.2927000079674187,0.3050003051757848,52.71316454049114,-22.196831016993933,0.6086993251366123,6,-0.2550001144409144,-1.272500038146969,-2.6637506484985316,-2.97750091552734,1.1949996948242259,1,0.0566349277237892,-1.0000000000000164,23.85000038146973,1.0512730224870048,24.045000076293945,-1.2745074573278925,24.21500015258789,0.0566349277237892 8135,2012-06-13,24.70000076293945,24.940000534057614,24.190000534057614,24.19499969482422,454000.0,0.021083101183226427,-1.9126248111166675,2.58975312023165,77.39838951584991,73.25871729357121,-0.7037335162185201,-1.257488448292424,-2.74193273921059,-3.4458962128639357,23.069031995212192,0.75,0.9474369169331069,1.0887508392333949,-0.16058137329944344,2.338083051766233,0.46408473296697395,1.7134169454998158,-0.820001602172848,77.98167545680104,4.3637354216727715,0.6246661062664194,6,-0.542500495910641,-1.4725008010864222,-3.1037507057189906,-3.487501144409176,0.3849983215332067,2,0.020040441967414058,1.4406972534009208,24.190000534057614,-1.0000000000000164,23.85000038146973,1.0512730224870048,24.045000076293945,0.020040441967414058 8136,2012-06-14,24.63500022888184,24.875,24.42499923706055,24.7549991607666,229200.0,-0.0026316004878484955,1.4999999999999802,-0.2376211447089074,71.48217756872914,73.03595941953044,-0.5850311050392669,-1.0958823648680251,-2.6255784091944676,-3.3396945933387947,23.483731019920455,0.4500007629394496,0.8798941235817992,0.9267502784729054,-0.3242970506715359,2.1777976076173466,0.3012266139006847,1.552273943045126,-0.7550010681152379,72.01832454319928,0.569969570440449,0.6255236645722215,6,-0.44499969482422586,-1.274999618530277,-3.0387501716613805,-3.422500610351566,0.3549995422363246,3,0.04810227135914924,-1.9126248111166675,24.70000076293945,1.4406972534009208,24.190000534057614,-1.0000000000000164,23.85000038146973,0.04810227135914924 8137,2012-06-15,24.690000534057614,24.774999618530273,24.584999084472656,24.6299991607666,459400.0,0.0022326082672932124,-1.533314683891969,-0.5000158947134035,71.9038922577917,72.89876221398252,-0.5409325325582337,-1.0565945700369141,-2.6099573365752526,-3.3540330780780288,23.783397603129437,0.1900005340576172,0.8233374048695694,0.887500572204587,-0.3610463927526766,2.1360475371618506,0.2632270897259552,1.5117740546832188,-0.7888013458251919,77.06422339424,7.464745886216562,0.6242734824786316,6,-0.41499996185302734,-1.3125,-3.0650005340576136,-3.47750091552734,0.45499992370605824,4,0.03159168742102447,1.4999999999999802,24.63500022888184,-1.9126248111166675,24.70000076293945,1.4406972534009208,24.190000534057614,0.03159168742102447 8138,2012-06-18,24.63999938964844,24.82999992370605,24.489999771118164,24.57500076293945,373800.0,-0.002025157688441581,-1.8936108044931845,1.0832856507090642,63.75836864271203,71.99320515354876,-0.38832598183873657,-0.8733771433770556,-2.483301709755793,-3.2691558885882763,25.305022445538494,0.3400001525878871,0.7740228517815311,0.7244994163513212,-0.3830960777693484,1.8320949104719908,0.17070166929098818,1.2782971634116542,-0.718024174499515,71.6980419112334,4.397817221480054,0.5537977470603344,6,-0.24499893188476918,-1.2624988555908274,-3.014999389648441,-3.4274997711181676,0.7150001525878871,0,0.03814937326875567,-1.533314683891969,24.690000534057614,1.4999999999999802,24.63500022888184,-1.9126248111166675,24.70000076293945,0.03814937326875567 8139,2012-06-19,24.93000030517578,25.11000061035156,24.63500022888184,24.770000457763672,664000.0,0.011769517967162413,-1.2093025318926243,2.4615881213683557,70.72164543023459,71.78692022987154,-0.6003717885397855,-1.0656145402825388,-2.6771907684341514,-3.52032430856886,26.59482126288013,0.47500038146971946,0.757974816664138,0.917750358581543,-0.18933952691894618,2.024840244082032,0.36420541583130017,1.4712953013317858,-0.9876645836486801,80.43475105992637,14.491619750524322,0.5535449427502441,6,-0.4499998092651367,-1.467499732971195,-3.3050003051757812,-3.717500686645508,0.11499977111816406,1,0.027878045981408528,-1.8936108044931845,24.63999938964844,-1.533314683891969,24.690000534057614,1.4999999999999802,24.63500022888184,0.027878045981408528 8140,2012-06-20,24.85000038146973,25.0,24.82999992370605,24.97500038146973,257800.0,-0.0032089820588346862,-1.0605955518563412,-0.7812507450587702,69.15321526246042,71.50480193865347,-0.4694032841225422,-0.8711881862130291,-2.4908391731040105,-3.402520870201169,27.846110272796892,0.17000007629394887,0.7450944759115998,0.736750411987309,-0.2811854407419041,1.754686264716522,0.2277824856227042,1.2457183383519137,-0.8609580643896493,62.043838301711965,-2.5770118062062792,0.5089679263646063,6,-0.3699998855590856,-1.3050003051757848,-3.307500362396244,-3.6375007629394567,0.504999160766598,2,0.021529168579452085,-1.2093025318926243,24.93000030517578,-1.8936108044931845,24.63999938964844,-1.533314683891969,24.690000534057614,0.021529168579452085 8141,2012-06-21,24.520000457763672,24.989999771118164,24.395000457763672,24.94499969482422,504600.0,-0.013279674794376861,1.3106796835649315,3.399993896484375,65.834927059568,70.1757586113266,-0.10235273350836493,-0.4454971364586129,-2.0608039779534053,-3.034576033237112,28.829808328682518,0.5949993133544922,0.7137064981990804,0.33150043487548686,-0.5591479231849625,1.2221487929359363,-0.11382374415473606,0.7768246139057098,-0.48611980895273277,17.482513751580655,-47.637854875693364,0.44532417903022403,6,-0.039999961853027344,-0.9750003814697266,-2.918750762939453,-3.3075008392333984,0.6899986267089844,3,0.023042357918475975,-1.0605955518563412,24.85000038146973,-1.2093025318926243,24.93000030517578,-1.8936108044931845,24.63999938964844,0.023042357918475975 8142,2012-06-22,24.479999542236328,24.57999992370605,24.35000038146973,24.57999992370605,681200.0,-0.001631358677837147,3.5999732972211884,0.23529543761387178,64.43591062096345,69.93509002032035,0.006528462659950662,-0.34522494341438303,-1.9259400899260726,-2.9572759288245365,28.99858771203978,0.22999954223632102,0.6633383432008131,0.2419995307922349,-0.5935303363695006,1.0775293979539704,-0.17576540278863106,0.6597644643731009,-0.40307409496376323,17.10514758105571,-48.752697197569326,0.4177649335808673,6,0.015000343322753906,-0.9349994659423828,-2.8324999809265137,-3.255000114440918,0.4099998474121129,4,0.02083334307265461,1.3106796835649315,24.520000457763672,-1.0605955518563412,24.85000038146973,-1.2093025318926243,24.93000030517578,0.02083334307265461 8143,2012-06-25,24.274999618530273,24.479999542236328,24.11000061035156,24.209999084472656,337800.0,-0.00837418004654611,-1.7924712995285084,-0.6500028610120584,54.8707479072279,67.72880825172635,0.31084286768252767,-0.08388139233233005,-1.6129635124288768,-2.723853639216024,28.97602820099588,0.3699989318847692,0.6134247890917628,-0.0015004158020026637,-0.7624495383075818,0.7594487067035764,-0.3819749770547922,0.3789741454507869,0.8350009918212855,16.49990081787145,-44.92237167138261,0.38047456125278944,6,0.3350009918212855,-0.7299995422363281,-2.5774998664855957,-3.0,-0.010000228881832385,0,0.03583937602080467,3.5999732972211884,24.479999542236328,1.3106796835649315,24.520000457763672,-1.0605955518563412,24.85000038146973,0.03583937602080467 8144,2012-06-26,24.2450008392334,24.40999984741211,24.170000076293945,24.32500076293945,301800.0,-0.0012357890738740052,-1.0869413784238766,-1.2307579447753203,50.7399936932585,64.7667642714384,0.3905325752198401,-0.03853110258070913,-1.477623712360078,-2.665557883467855,28.14792266207839,0.23999977111816406,0.5593882885721762,-0.04249925613403249,-0.7944478345463324,0.7094493222782674,-0.41847354534018066,0.3334750330721157,0.8449997711181609,15.168575445334403,-40.08535419433965,0.3759742892061496,6,0.3649997711181605,-0.4625005722045934,-2.503751277923584,-2.970001220703125,-0.195001602172848,1,0.045782580514772464,-1.7924712995285084,24.274999618530273,3.5999732972211884,24.479999542236328,1.3106796835649315,24.520000457763672,0.045782580514772464 8145,2012-06-27,24.614999771118164,24.63500022888184,24.104999542236328,24.270000457763672,177800.0,0.015260833948334218,1.7532486834347785,-4.31249552964757,57.32599644939914,63.193855258179525,0.008055365020318561,-0.3733271344127118,-1.8183393607033693,-3.011048214924891,27.426236322484165,0.5300006866455114,0.5819763610876194,0.29299964904785014,-0.45220548487674606,1.0382047829724463,-0.07960291791444973,0.66560221601015,0.4554008392333948,57.627129602689685,4.669726184341705,0.37260256696229843,6,-0.00749969482421875,-0.7549991607666051,-2.7074995040893555,-3.239999771118164,0.2800006866455078,2,0.017469035513878683,-1.0869413784238766,24.2450008392334,-1.7924712995285084,24.274999618530273,3.5999732972211884,24.479999542236328,0.017469035513878683 8146,2012-06-28,24.690000534057614,24.70499992370605,24.26499938964844,24.540000915527344,163000.0,0.0030469536313972867,3.8889383391085266,0.43478236832356515,62.23908794788286,62.11998811263409,-0.06517722344016974,-0.4069741950124879,-1.835824094759456,-3.056145125415501,26.708087328794015,0.4400005340576101,0.5535181487422172,0.32850036621093537,-0.4061969350297474,1.0631976674516181,-0.03884828440940424,0.695849016831275,0.3417840335693363,97.50010331465191,43.234872377949344,0.3673486506203411,6,-0.08250045776366832,-0.8299999237060547,-2.412500858306881,-3.2775011062622035,0.09000015258789773,3,0.026933940615408547,1.7532486834347785,24.614999771118164,-1.0869413784238766,24.2450008392334,-1.7924712995285084,24.274999618530273,0.026933940615408547 8147,2012-06-29,25.2450008392334,25.2450008392334,24.88500022888184,25.09499931335449,552600.0,0.022478748204570298,3.7999593103097027,1.0000127156899372,73.28880097615422,63.17892503857212,-0.5958293895249902,-0.8852875054942544,-2.3163243979510497,-3.5757946478348686,27.184802829161566,0.5550003051757848,0.4801038668080544,0.8060006141662583,0.040950774777400056,1.5710504535551166,0.4234756944718292,1.1885255338606875,-1.1400012969970703,100.0,40.553497517700464,0.3825249196944297,6,-0.5700006484985352,-1.1275005340576172,-2.967501163482666,-3.8325014114379883,-0.6650009155273473,4,-0.0013864826142665487,3.8889383391085266,24.690000534057614,1.7532486834347785,24.614999771118164,-1.0869413784238766,24.2450008392334,-0.0013864826142665487 8148,2012-07-02,25.48500061035156,25.51499938964844,25.13500022888184,25.270000457763672,300400.0,0.009506823653781638,1.7636532619400305,1.4333197701031926,72.36613157730048,63.361645721579436,-0.7860187722713832,-1.0399928404675087,-2.4786276424416194,-3.780126206928596,27.814492946452283,0.37999916076660156,0.4502620610193837,0.9580003738403278,0.13598462823209445,1.780016119448561,0.5469925010362111,1.3690082466444444,-1.3572010421752907,97.87242676997863,36.022050783086435,0.4110078728041161,7,-0.6750011444091761,-1.0800008773803675,-2.975000858306881,-3.8400011062622035,-1.1450004577636683,0,-0.02334711424183522,3.7999593103097027,25.2450008392334,3.8889383391085266,24.690000534057614,1.7532486834347785,24.614999771118164,-0.02334711424183522 8149,2012-07-03,25.489999771118164,25.520000457763672,25.19499969482422,25.19499969482422,201200.0,0.00019616090433105526,-1.2033944331296673,1.3720924043221603,66.52716693441383,63.06986257401871,-0.7858709933098709,-0.9802628933829354,-2.3907303225071956,-3.744355664970307,28.019074898002287,0.3250007629394531,0.4147047284299141,0.8899995803833001,-0.002472048932645521,1.7824712096992457,0.4437637657253255,1.3362353950412746,-1.3067122100830098,97.87981150285495,36.49730660634416,0.44623581465797285,7,-0.6774997711181641,-1.0424995422363281,-2.9387502670288086,-3.8450002670288086,-1.4300003051757777,1,-0.048058077382084896,1.7636532619400305,25.48500061035156,3.7999593103097027,25.2450008392334,3.8889383391085266,24.690000534057614,-0.048058077382084896 8150,2012-07-05,25.22500038146973,25.524999618530273,25.19499969482422,25.4950008392334,226400.0,-0.01039620996578805,1.0000115597581698,-0.91525555232275,61.389963664642565,62.57597775236033,-0.5163874824006385,-0.6696569342782794,-2.0373834109830753,-3.436600009462669,28.10920892184402,0.3299999237060547,0.4129532226690742,0.5742501258850119,-0.340012837239815,1.4885130890098388,0.11711864432259844,1.0313816074474254,-0.9615100466308633,76.19054106626845,15.486115705968245,0.45713148156241334,7,-0.41000080108642933,-0.7750005722045934,-2.396250724792484,-3.302500724792484,-1.2299995422363317,3,-0.046580817706244115,-1.2033944331296673,25.489999771118164,1.7636532619400305,25.48500061035156,3.7999593103097027,25.2450008392334,-0.046580817706244115 8151,2012-07-06,25.09499931335449,25.145000457763672,24.8799991607666,25.020000457763672,171600.0,-0.005153659708593716,2.0285664461422765,-0.2777730682829558,57.59847354905572,61.81626252214836,-0.33105980353543174,-0.49576643948878996,-1.8295235842987339,-3.2669588246010512,27.57805885974982,0.34500122070312855,0.3619107488209572,0.4002490997314432,-0.51040986170295,1.3109080611658364,-0.05508038098575341,0.8555785804486398,-0.73058823582031,33.33333333333278,-24.256500986260114,0.4553294807171969,7,-0.27999973297118785,-0.6449995040893519,-2.2662496566772425,-3.1724996566772425,-1.1899986267089773,4,-0.007969669697674986,1.0000115597581698,25.22500038146973,-1.2033944331296673,25.489999771118164,1.7636532619400305,25.48500061035156,-0.007969669697674986 8152,2012-07-09,25.21500015258789,25.28499984741211,24.940000534057614,24.940000534057614,255800.0,0.004781862622707633,-1.509089395820434,3.66671753007321,60.511894600007736,62.443056599123885,-0.37530368709323625,-0.5519165912674637,-1.8786597656009256,-3.3470176590218372,27.603610507085442,0.34499931335449574,0.3213731280096326,0.46174993515014506,-0.4231185990402331,1.3466184693405232,0.01931566805495777,0.9041842022453324,-0.7577419917740258,51.93810140581845,-3.707391991544924,0.442434267095189,7,-0.40000057220458984,-0.7650003433227539,-2.3162503242492676,-3.2925004959106445,-1.6049995422363317,0,-0.017251614646440316,2.0285664461422765,25.09499931335449,1.0000115597581698,25.22500038146973,-1.2033944331296673,25.489999771118164,-0.017251614646440316 8153,2012-07-10,25.36000061035156,25.479999542236328,25.334999084472656,25.35000038146973,391600.0,0.005750563429950395,-6.249511276402995,0.03636451910469768,58.301163703525795,63.2831866002647,-0.39136785164651755,-0.60922669495368,-1.9631895010322147,-3.45154596517375,28.05710405874462,0.2649993896484375,0.3177793095226491,0.5312503814697216,-0.2840628320758931,1.3465635950153363,0.12359377469691424,0.9389069882425289,-0.8173231329203823,74.41877657718344,21.003921119361678,0.40765660677280696,7,-0.5450010299682582,-0.8775005340576136,-2.3425006866455043,-3.437500953674313,-1.5150012969970703,1,-0.03075712412747833,-1.509089395820434,25.21500015258789,2.0285664461422765,25.09499931335449,1.0000115597581698,25.22500038146973,-0.03075712412747833 8154,2012-07-11,25.559999465942386,25.645000457763672,25.375,25.375,327200.0,0.007886390014880007,-1.9189322940830782,18.499523173768985,63.099618530144504,63.92470016479196,-0.4304882013973135,-0.7392266903275839,-2.107528721680815,-3.621234668344197,28.620129306938395,0.2849998474121129,0.33032964832190714,0.6627492904663121,-0.15679791343546512,1.4822964943680894,0.2529756885154235,1.0725228924172008,-0.9387362172232834,88.88877807724671,35.05495068270846,0.409773601950888,7,-0.6049995422363317,-0.9324989318847692,-2.4749994277954137,-3.6374998092651403,-1.649999618530277,2,-0.04773080355420556,-6.249511276402995,25.36000061035156,-1.509089395820434,25.21500015258789,2.0285664461422765,25.09499931335449,-0.04773080355420556 8155,2012-07-12,25.19499969482422,25.51499938964844,25.13500022888184,25.47500038146973,394200.0,-0.014280116539302501,1.1111140545609222,-1.5135215943418499,62.29507285449245,63.9309207099708,0.0284259527301991,-0.35335828752289444,-1.687222808484151,-3.2276596332163052,28.056657677396892,0.4249992370605469,0.38726205655866863,0.27299957275390696,-0.5513496047517847,1.0973487502595987,-0.13917501599894067,0.6851741615067546,-0.4713627252006596,41.17647058823529,-16.542744389192244,0.4121745887528461,7,0.06750011444091797,-0.44749927520751953,-2.109999656677246,-3.2725000381469727,-0.779998779296875,3,-0.045048630388155764,-1.9189322940830782,25.559999465942386,-6.249511276402995,25.36000061035156,-1.509089395820434,25.21500015258789,-0.045048630388155764 8156,2012-07-13,25.81999969482422,25.90500068664551,25.25,25.35000038146973,377200.0,0.024806509528491505,1.046872997660511,-1.6785648599123644,70.12013439656141,63.5788466455716,-0.4687176667006838,-0.9328572949173619,-2.2496421412776755,-3.818323704524161,27.666325113261003,0.7100009918212926,0.48407442134439904,0.8387495994567864,-0.06524074142312841,1.7427399403367012,0.386754429016829,1.2907447698967438,-1.0042263763866472,91.19160845795304,27.164498011749373,0.45199517043995796,7,-0.42749977111816406,-0.942499160766598,-2.617499828338623,-3.875,-1.7399997711181676,4,-0.07068159865070223,1.1111140545609222,25.19499969482422,-1.9189322940830782,25.559999465942386,-6.249511276402995,25.36000061035156,-0.07068159865070223 8157,2012-07-16,25.46999931335449,25.670000076293945,25.3799991607666,25.63999938964844,182400.0,-0.013555398358114257,1.5217311982220305,-0.3617028184161045,67.19424776332386,63.00419288846309,-0.09325121712015161,-0.549603653299723,-1.8311335963681188,-3.436472420085483,27.25489849233518,0.4400005340576172,0.531259316953637,0.44974927902221395,-0.46852400150912743,1.3680225595535553,-0.009387361243454961,0.9088859192878829,-0.5235187107319632,43.50634874238827,-25.436598337342787,0.45913664026567025,7,-0.07749938964843395,-0.5924987792968679,-2.0637488365173304,-3.3974990844726527,-1.4549999237060476,0,-0.06144478480171822,1.046872997660511,25.81999969482422,1.1111140545609222,25.19499969482422,-1.9189322940830782,25.559999465942386,-0.06144478480171822 8158,2012-07-17,25.57999992370605,25.649999618530273,25.209999084472656,25.59499931335449,184000.0,0.004318830518927008,6.040008544921474,0.08823166421703005,68.77635681956201,63.254102875701776,-0.21049480826228262,-0.6172159854712262,-1.8494643108663524,-3.515734838561233,26.903553775717615,0.4400005340576172,0.5668811563487282,0.5127498626708942,-0.4196914118930586,1.445191137234847,0.04652922538891957,0.9789704999528688,-0.5184969110007671,57.79213380166466,-17.211293457418762,0.466220637281976,7,-0.18749999999999645,-0.7024993896484304,-2.1537494659423793,-3.507499694824215,-1.600000381469723,1,-0.0770132650207247,1.5217311982220305,25.46999931335449,1.046872997660511,25.81999969482422,1.1111140545609222,25.19499969482422,-0.0770132650207247 8159,2012-07-18,25.625,25.90500068664551,25.434999465942386,25.5049991607666,200400.0,0.001759189852547527,-2.615390822726871,-8.000381485249237,65.6346714490114,63.72573707396499,-0.26186963721907475,-0.640307664695694,-1.811342388421913,-3.5268682481768963,26.299679148777187,0.470001220703125,0.5186168977819108,0.5229999542236321,-0.4392308135967795,1.4852307220440437,0.04188457031342807,1.0041153381338361,-0.46227726642188927,63.63629607978116,-13.004755022258564,0.4811153839102053,7,-0.2325000762939453,-0.7325000762939453,-2.198749542236328,-3.552499771118164,-1.8050003051757812,2,-0.06946344143006877,6.040008544921474,25.57999992370605,1.5217311982220305,25.46999931335449,1.046872997660511,25.81999969482422,-0.06946344143006877 8160,2012-07-19,25.38500022888184,25.68000030517578,25.30500030517578,25.625,110800.0,-0.009365844726562322,1.1428548073307503,-1.99998410553919,60.2356347734048,64.01875498778155,0.00359047348049657,-0.3775280355185515,-1.4983222813688037,-3.2524568552891004,25.536172994817395,0.375,0.4508968122241086,0.25625019073486754,-0.70622931237504,1.2187296938447751,-0.22498956082008448,0.7374899422898196,-0.17500114440918324,25.179962731317328,-46.80574901905818,0.4812397515549533,7,0.03750038146972301,-0.3800001144409215,-1.9587497711181676,-3.3125000000000036,-1.5249996185302805,3,-0.0581051947280089,-2.615390822726871,25.625,6.040008544921474,25.57999992370605,1.5217311982220305,25.46999931335449,-0.0581051947280089 8161,2012-07-20,25.084999084472656,25.209999084472656,24.95000076293945,25.170000076293945,299800.0,-0.011818047733080483,2.151513750332386,0.3541711370192933,47.45220240969712,62.56767807774704,0.33751747621577977,-0.034813198953969504,-1.125508223889664,-2.91720383647343,25.54170911135671,0.4349994659423899,0.4034442674308565,-0.0720008850097642,-0.9914537192058468,0.8474519491863184,-0.5317273021078073,0.38772553208827887,0.8200016021728551,14.135951028071247,-52.06281097174684,0.45972641709804174,7,0.3425016403198242,-0.07999897003173828,-1.3924989700317383,-2.789999008178711,-1.3899993896484375,4,-0.02670911673901688,1.1428548073307503,25.38500022888184,-2.615390822726871,25.625,6.040008544921474,25.57999992370605,-0.02670911673901688 8162,2012-07-23,24.989999771118164,25.1200008392334,24.67499923706055,24.73500061035156,308000.0,-0.00378709654461562,-1.3733298068756015,-2.999955121732343,41.73621535010836,60.72712826070065,0.443927812831582,0.10577629837888836,-0.9597165219293444,-2.7839537391672557,25.433617195637698,0.445001602172848,0.3838892958842379,-0.19250020980835103,-1.0597006260380546,0.6747002064213525,-0.6261004179232046,0.24109999830650253,0.8959009170532255,25.60976933514218,-35.071302283276,0.4336002081148524,7,0.30000019073486683,0.015000343322753906,-1.2149991989135742,-2.6949996948242188,-1.100000381469723,0,-0.03641456005389132,2.151513750332386,25.084999084472656,1.1428548073307503,25.38500022888184,-2.615390822726871,25.625,-0.03641456005389132 8163,2012-07-24,25.145000457763672,25.184999465942386,24.9950008392334,25.024999618530273,313000.0,0.006202508526016448,-1.111114643269688,0.4705930751796962,44.51511837985264,58.66218379955711,0.28521557181165846,0.020338554558936295,-1.0384074681116076,-2.9012502398197597,25.93739713268375,0.1949996948242223,0.3897205691593868,-0.08099956512451101,-0.8366349412073752,0.6746358109583532,-0.45881725316594313,0.2968181229169211,0.6924641723632838,38.21143632486887,-17.03042224300485,0.377817688041432,7,0.14499950408935902,-0.1400003433227539,-1.318749904632572,-2.8500003814697266,-1.1949996948242223,1,-0.044939393419908935,-1.3733298068756015,24.989999771118164,2.151513750332386,25.084999084472656,1.1428548073307503,25.38500022888184,-0.044939393419908935 8164,2012-07-25,25.354999542236328,25.45499992370605,25.149999618530273,25.315000534057614,214400.0,0.008351524384554887,1.5416716337251806,0.333322737026176,52.10354488840159,57.5297918033248,0.048141803593175325,-0.10776351622960334,-1.1705010700602188,-3.0630794511110793,26.642495756950257,0.30999946594237926,0.38236530061411145,0.07349958419799663,-0.5255970206417366,0.6725961890377299,-0.22604871822187178,0.37304788661786503,0.4359664721679728,67.66164999715309,14.447146813521115,0.2995483024198672,7,-0.06499958038329723,-0.34999942779541016,-1.4687490463256836,-3.059999465942383,-1.649999618530277,2,-0.05422993590315495,-1.111114643269688,25.145000457763672,-1.3733298068756015,24.989999771118164,2.151513750332386,25.084999084472656,-0.05422993590315495 8165,2012-07-26,25.045000076293945,25.729999542236328,24.98500061035156,25.63999938964844,394400.0,-0.012226364485867447,-1.0839182105557894,-14.87535167612294,49.235485778880644,55.20927529024915,0.37395117801643707,0.2488614923692296,-0.7992603518276127,-2.7058245106103627,27.14676423222811,0.7449989318847692,0.3654912916412556,-0.25799989700317383,-0.7826188977923323,0.26661910378598463,-0.5203093973977531,0.004309603391405403,0.7013272670166053,35.07115945068354,-19.804809985943102,0.2623095003945794,7,0.24499988555908558,-0.039999961853027344,-1.0737495422363281,-2.6649999618530273,-1.3700008392333949,3,-0.04891197355711874,1.5416716337251806,25.354999542236328,-1.111114643269688,25.145000457763672,-1.3733298068756015,24.989999771118164,-0.04891197355711874 8166,2012-07-27,25.354999542236328,25.47500038146973,24.895000457763672,25.07999992370605,242200.0,0.01237769874218575,1.2524212155890928,-0.46218476619725857,52.0231131024963,53.523593661268315,-0.009996388161411573,-0.009237075699559227,-1.0463774870516964,-2.9602984425411343,27.47760361382779,0.5799999237060582,0.3216663579256256,0.018749618530272016,-0.41946293853736805,0.4569621755979121,-0.2003566600035498,0.23785589706409382,0.375,64.45498658528636,8.827048545135604,0.2191062785338202,7,-0.06499958038329723,-0.34999942779541016,-1.3424992561340332,-2.97499942779541,-1.364999771118164,4,-0.05896268818283357,-1.0839182105557894,25.045000076293945,1.5416716337251806,25.354999542236328,-1.111114643269688,25.145000457763672,-0.05896268818283357 8167,2012-07-30,25.209999084472656,25.420000076293945,25.06999969482422,25.2549991607666,188600.0,-0.005718811294874171,-1.1538560856373208,-0.16363686805984015,47.832347318355374,51.196481494467584,0.10532003154736458,0.1401945344541815,-0.8424293101155662,-2.7622873366965663,26.97878216755293,0.35000038146972656,0.302427485641541,-0.12450075149536133,-0.5645235469369467,0.3155220439462241,-0.34451214921615403,0.09551064622543137,0.5200004577636719,37.72442779478277,-14.885207900336042,0.22001139772079273,7,0.08000087738037465,-0.20499897003173828,-1.1974987983703613,-2.8299989700317383,-1.2949981689453125,0,-0.060095178289060525,1.2524212155890928,25.354999542236328,-1.0839182105557894,25.045000076293945,1.5416716337251806,25.354999542236328,-0.060095178289060525 8168,2012-07-31,24.88999938964844,25.229999542236328,24.88500022888184,25.07999992370605,230600.0,-0.012693364000211704,-2.450012874677028,4.222226931716877,40.642456835580695,48.41956875964195,0.35442131158525214,0.43566969126198885,-0.4522837928977239,-2.3933938406811315,25.921588284100384,0.34499931335448863,0.18302280395009518,-0.414750385284421,-0.8909025344464894,0.0614017638776474,-0.6528264598654552,-0.1766743107033868,0.7978001403808577,0.591617139516461,-45.469709992689886,0.23807607458103497,7,0.31249999999999645,0.11500072479247692,-0.8699994087219274,-2.509999275207523,-0.9200000762939524,1,-0.04017677880763193,-1.1538560856373208,25.209999084472656,1.2524212155890928,25.354999542236328,-1.0839182105557894,25.045000076293945,-0.04017677880763193 8169,2012-08-01,24.26499938964844,25.0049991607666,24.26499938964844,25.0049991607666,307000.0,-0.02511048675477001,-1.0000000000000095,3.8947246900568455,37.89062150754054,45.936789507879254,0.8562626979068284,1.0162962345586841,0.21721935420695004,-1.7271886394227778,24.53596882934273,0.7399997711181605,0.07518431933611325,-0.978500366210934,-1.6352316874411414,-0.32176904498072645,-1.306866026826036,-0.650134705595832,1.3822881286621076,0.0,-44.75095784822391,0.32836566061510347,8,0.7325000762939418,0.7400007247924769,-0.18749904632568715,-1.884999275207523,-0.26499938964844105,2,-0.012981604559337945,-2.450012874677028,24.88999938964844,-1.1538560856373208,25.209999084472656,1.2524212155890928,25.354999542236328,-0.012981604559337945 8170,2012-08-02,24.04999923706055,24.5,23.88999938964844,24.21999931335449,393600.0,-0.008860505171890076,-1.4897995725980262,0.22972990388505568,24.19824635157056,43.35301661253185,0.9632770665813268,1.200294494063865,0.48046117832556945,-1.4687814413040527,23.30629536144875,0.610000610351559,-0.06425216735994965,-1.134750461578367,-1.9812573411356595,-0.2882435820210745,-1.558003901357015,-0.711497021799719,1.5143509935302717,10.094621280221228,-27.592955725422016,0.42325343977864704,8,0.7600002288818324,0.8475008010864258,0.14625120162963157,-1.6699991226196325,-0.07499885559082031,3,-0.014345086249435868,-1.0000000000000095,24.26499938964844,-2.450012874677028,24.88999938964844,-1.1538560856373208,25.209999084472656,-0.014345086249435868 8171,2012-08-03,24.895000457763672,25.229999542236328,24.45000076293945,24.45000076293945,319000.0,0.03513518700661722,-2.505614895331453,-2.617644088904976,42.675175949822936,43.45734556805569,0.0988895437524846,0.357890865176536,-0.3114487422591594,-2.2737233959731,22.68615816791226,1.1800003051757777,-0.17643357081454525,-0.2797492980957017,-1.1353962401929607,0.5758976440015573,-0.7075727691443312,0.1480741729529278,0.5354017055517595,65.68631484203287,27.547769481894576,0.4278234710486299,8,-0.08500099182128906,0.002499580383304334,-0.661250114440918,-2.515000343322754,-0.8950004577636719,4,-0.04900587259570244,-1.4897995725980262,24.04999923706055,-1.0000000000000095,24.26499938964844,-2.450012874677028,24.88999938964844,-0.04900587259570244 8172,2012-08-06,24.78000068664551,24.95000076293945,24.649999618530273,24.864999771118164,188400.0,-0.004619392207413919,1.3529402964980106,-0.1910093095821737,39.82189344862203,42.93587613125229,0.2022355268078222,0.4623347680926777,-0.15891237563193172,-2.11453539703642,21.80892094152173,0.30000114440917613,-0.26151058639106495,-0.3729990959167431,-1.2462713488357622,0.500273157002276,-0.8096352223762509,0.0636370305427647,0.5271692547765596,66.41799967546626,29.494609960804468,0.4366361264595093,8,0.029998779296871447,0.11749935150146484,-0.5462503433227575,-1.7525005340576207,-0.7750015258789098,0,-0.03188058489252166,-2.505614895331453,24.895000457763672,-1.4897995725980262,24.04999923706055,-1.0000000000000095,24.26499938964844,-0.03188058489252166 8173,2012-08-07,24.57999992370605,24.940000534057614,24.56999969482422,24.93000030517578,389600.0,-0.008071055585048725,1.000000000000019,4.117695898034501,37.20930449727947,41.28096053223873,0.35052395333789477,0.6333772357994896,0.07659133062232115,-1.8732163620739044,20.529985969804876,0.3700008392333949,-0.28053283663689044,-0.5339998245239279,-1.4374936830236713,0.3694940339758155,-0.9857467537737996,-0.08225289527405621,0.649999618530277,51.49257130493907,17.206763598987557,0.45174692924987087,8,0.22999954223633168,0.3175001144409251,-0.18374967575072887,-1.4849996566772425,-0.06500053405761008,1,-0.027054475599788463,1.3529402964980106,24.78000068664551,-2.505614895331453,24.895000457763672,-1.4897995725980262,24.04999923706055,-0.027054475599788463 8174,2012-08-08,24.34000015258789,24.51000022888184,24.309999465942386,24.434999465942386,366200.0,-0.00976402652006092,-1.5806435734942426,0.271426313753066,37.20930449727947,39.94471816761637,0.4821031920505341,0.8192971843226786,0.33327348679964075,-1.5923954396648234,18.941762216555947,0.27000045776366477,-0.2796028581626153,-0.712999629974366,-1.6536791361402443,0.22767987619151242,-1.1833393830573051,-0.24265987689142676,0.7827993774414068,33.58214266396774,-1.778844681092913,0.4703397530829384,8,0.34249973297119496,0.5574998855590856,0.2674994468688965,-1.1100006103515625,0.3649997711181605,2,-0.01520134909259907,1.000000000000019,24.57999992370605,1.3529402964980106,24.78000068664551,-2.505614895331453,24.895000457763672,-0.01520134909259907 8175,2012-08-09,24.059999465942386,24.315000534057614,24.0,24.20000076293945,290000.0,-0.011503725755553584,-1.4230788981403093,1.4737085148672582,37.39238027224642,38.3190811864775,0.6791027897402699,1.0644832886862368,0.6302706851111246,-1.2758211040010217,18.130103132429937,0.3400001525878906,-0.30966284652400944,-0.9362503051757791,-1.9729093681497503,0.10040875779819203,-1.454579836662763,-0.4179207736887953,0.9641760528564411,4.878007176596027,-31.79767672446097,0.5183295314869856,8,0.595000267028805,0.8375005722045898,0.5700006484985316,-0.827499389648441,0.845001220703125,3,-0.0024937434444800566,-1.5806435734942426,24.34000015258789,1.000000000000019,24.57999992370605,1.3529402964980106,24.78000068664551,-0.0024937434444800566 8176,2012-08-10,23.9950008392334,24.114999771118164,23.78000068664551,24.03000068664551,264800.0,-0.0027015223670722177,2.2683153761699724,0.24999659405189023,37.670396908157,37.18997558534435,0.593288561987535,1.0390183039677012,0.7126669007460649,-1.1724192707602832,16.8161974620745,0.3349990844726527,-0.3934696206114765,-0.909998989105226,-1.962519673404337,0.14252169519388502,-1.4362593312547816,-0.3837386469556705,0.938440589233398,18.376080219491605,-18.885606902351483,0.5262603421495546,8,0.5099992752075195,0.8474998474121129,0.6374988555908203,-0.7600011825561523,1.0699996948242152,4,-0.0008335260289287216,-1.4230788981403093,24.059999465942386,-1.5806435734942426,24.34000015258789,1.000000000000019,24.57999992370605,-0.0008335260289287216 8177,2012-08-13,23.90500068664551,24.03499984741211,23.584999084472656,23.915000915527344,313600.0,-0.003750787640762643,2.6000335695920533,0.28572207084455614,34.38287171805058,36.494466127840994,0.5349647433207778,1.0601137093505884,0.8259863045851183,-1.0427123353783685,15.537577666162655,0.4500007629394531,-0.45300954354494394,-0.9217492103576639,-2.028699676316098,0.18520125560077005,-1.4752244433368809,-0.3682739773784469,0.9130966676391559,23.616329139048002,-12.966508164132858,0.5534752329792161,8,0.5024986267089808,0.8399991989135707,0.7274990081787074,-0.6700010299682653,1.2600002288818324,0,0.003974035165268175,2.2683153761699724,23.9950008392334,-1.4230788981403093,24.059999465942386,-1.5806435734942426,24.34000015258789,0.003974035165268175 8178,2012-08-14,23.61000061035156,24.104999542236328,23.5049991607666,24.024999618530273,503400.0,-0.012340517373787607,1.0869620022224802,41.498950982277165,28.4833686737648,35.44921581297702,0.7032577852715605,1.2648063928083033,1.1403913381458075,-0.7078807304200261,14.7116014868786,0.6000003814697266,-0.5640690032613733,-1.1182493209838889,-2.2915855626482866,0.05508692068050891,-1.704917441816086,-0.5315812001516917,1.060124951555668,10.447894327304082,-21.286470979943765,0.5866681208321983,8,0.7574987411499059,1.0949993133544957,1.0224990844726598,-0.23500061035155895,1.6649990081787145,1,0.01673013723861816,2.6000335695920533,23.90500068664551,2.2683153761699724,23.9950008392334,-1.4230788981403093,24.059999465942386,0.01673013723861816 8179,2012-08-15,23.84499931335449,23.854999542236328,23.434999465942386,23.51499938964844,551600.0,0.009953354380681345,1.3999978201753467,-0.7951824394817275,34.92461179700051,36.641034195802575,0.44970839707674415,0.9376930808296073,0.9180958102791621,-0.9039116153763835,13.487990209621675,0.42000007629394176,-0.6519048136425667,-0.7942505836486866,-1.9511030322581995,0.36260186496082625,-1.372676807953443,-0.21582435934393018,0.6620085523930506,46.590835200942834,14.647410692251018,0.5784262243047565,8,0.48750019073486683,0.8250007629394602,0.8037505149841344,-0.46999931335448863,1.855001449584961,2,0.028098137789365207,1.0869620022224802,23.61000061035156,2.6000335695920533,23.90500068664551,2.2683153761699724,23.9950008392334,0.028098137789365207 8180,2012-08-16,23.90999984741211,23.94499969482422,23.57999992370605,23.875,365600.0,0.002725960827401508,5.95240690281569,0.10606016819351152,30.65596440842073,35.30556624675789,0.40539179871197106,0.7974068301463006,0.8610129010483121,-0.9385115148519176,12.486660918458114,0.3649997711181676,-0.6904498223368094,-0.6555000305175795,-1.8001757431215033,0.4891756820863442,-1.2278378868195432,-0.08316217421561589,0.42548667436660637,69.8529659257928,40.286148432167856,0.5723378563019624,8,0.2825002670288086,0.7600002288818395,0.8812503814697266,-0.4174995422363281,2.1550006866455043,3,0.03324968972678555,1.3999978201753467,23.84499931335449,1.0869620022224802,23.61000061035156,2.6000335695920533,23.90500068664551,0.03324968972678555 8181,2012-08-17,24.415000915527344,24.479999542236328,23.92499923706055,23.92499923706055,336800.0,0.02112091473601141,-1.2652996084110077,14.000108991825511,40.293065543838736,35.35791870178197,-0.1954066556188927,0.2525878576570193,0.36979963452576214,-1.4090684133092601,11.946961244421002,0.5699996948242188,-0.656312865952053,-0.1169990539550767,-1.2366011870584828,1.0026030791483294,-0.6768001205067797,0.4428020125966263,-0.9800014495849574,93.78003617573887,62.54989367986303,0.5598010665517021,8,-0.22750091552734375,0.2549991607666051,0.5899991989135742,-0.9225006103515625,1.625,4,0.02006961919901218,5.95240690281569,23.90999984741211,1.3999978201753467,23.84499931335449,1.0869620022224802,23.61000061035156,0.02006961919901218 8182,2012-08-20,24.07999992370605,24.32999992370605,23.979999542236328,24.32999992370605,217400.0,-0.013721113219710812,1.800003051757784,-0.5102023339639277,40.145997934867026,35.684217972625035,0.03336579376134452,0.5437992748070677,0.7204604107931551,-1.0412215822414659,12.01885892498596,0.4350013732910156,-0.5588056075443291,-0.40650005340576456,-1.52168733388757,0.7086872270760409,-0.9640936936466673,0.15109358683513818,-0.6241004562377874,61.72252733714026,25.517304167394258,0.5575936402409029,8,-0.10750007629393821,0.5900001525878977,1.0550003051757848,-0.4574995040893519,2.0850009918212926,0,0.040905341091046266,-1.2652996084110077,24.415000915527344,5.95240690281569,23.90999984741211,1.3999978201753467,23.84499931335449,0.040905341091046266 8183,2012-08-21,24.01499938964844,24.3799991607666,23.95000076293945,24.149999618530273,140600.0,-0.002699357735197472,-2.245301759815681,0.5400009155273295,46.478876266370946,36.71417039141297,0.010943476465126167,0.5478931069779627,0.8069746730201217,-0.9442180716787618,11.933759104299957,0.429998397827152,-0.6009852106820333,-0.41500053405761506,-1.5039060671858735,0.6739049990706434,-0.9594533006217425,0.1294522325065124,-0.5386179206848176,55.50238099149287,14.10947829615607,0.544452766564129,8,-0.057499885559085584,0.6550006866455078,1.1200008392333949,-0.39249897003174183,2.715000152587887,1,0.04788680221139652,1.800003051757784,24.07999992370605,-1.2652996084110077,24.415000915527344,5.95240690281569,23.90999984741211,0.04788680221139652 8184,2012-08-22,23.979999542236328,24.040000915527344,23.81999969482422,23.959999084472656,118000.0,-0.001457416127489064,2.142802648429198,-0.1481512878113604,48.961429706619406,37.99962032856552,-0.011726174788531551,0.5002476359392887,0.8525642156942652,-0.8750979760382407,11.4366731530935,0.220001220703125,-0.6278040248757115,-0.38125038146972656,-1.3953086466294415,0.6328078836899884,-0.8882795140495858,0.1257787511101327,-0.48354571180724903,44.4444208969207,-0.8700158538023359,0.5070291325798582,8,-0.022500038146972656,0.6900005340576207,1.1550006866455078,-0.3574991226196289,2.5550003051757812,2,0.05400334032588461,-2.245301759815681,24.01499938964844,1.800003051757784,24.07999992370605,-1.2652996084110077,24.415000915527344,0.05400334032588461 8185,2012-08-23,23.81999969482422,23.940000534057614,23.649999618530273,23.940000534057614,111800.0,-0.00667222061995032,3.833314789795983,-5.999904634750919,29.981374057514586,37.14528445627192,0.12365295773058449,0.5942347129712466,1.0050715355993987,-0.6847553181324315,10.563341040706,0.3299999237060547,-0.6334985056049973,-0.4800002098083489,-1.4678099642150109,0.5078095445983131,-0.9739050870116799,0.013904667394982084,-0.30387495015899546,20.48193878559331,-21.336236830866252,0.49390487720333065,8,0.13749980926513672,0.7624998092651367,1.322500228881836,-0.19749927520751953,3.2299995422363317,3,0.07892531873221365,2.142802648429198,23.979999542236328,-2.245301759815681,24.01499938964844,1.800003051757784,24.07999992370605,0.07892531873221365 8186,2012-08-24,23.86000061035156,23.940000534057614,23.684999465942386,23.70499992370605,172400.0,0.0016792995818564194,-1.6153740817904676,-1.291663355320709,32.37549446686725,36.92224253947378,0.06983198406280522,0.4600779953111278,0.9599839091003552,-0.6917172048565412,9.86859159613947,0.25500106811522727,-0.6236491138567928,-0.3652493476867704,-1.2362708387608414,0.5057721433873006,-0.8007600932238041,0.07026139785026331,-0.3245983697349146,28.767277192798613,-9.528608597561064,0.4355107455370355,8,0.09749889373779652,0.7224988937377965,1.3537497520446813,-0.23750019073485973,3.2150001525878906,4,0.09241407658428247,3.833314789795983,23.81999969482422,2.142802648429198,23.979999542236328,-2.245301759815681,24.01499938964844,0.09241407658428247 8187,2012-08-27,23.69499969482422,23.95000076293945,23.584999084472656,23.854999542236328,110400.0,-0.0069153776742049144,1.0857102374906216,-1.0322525072294346,32.8155473566398,37.40359572645989,0.225640047950165,0.5330913293474282,1.11610281614184,-0.48559921678259244,9.20708582264769,0.3650016784667933,-0.5994253900493121,-0.4545002937316909,-1.2223264695347744,0.31332588207139267,-0.8384133816332344,-0.07058720583014733,-0.14070550817518068,13.836553433347168,-21.848607332211856,0.383913087901542,8,0.2624998092651367,0.8874998092651367,1.5212507247924805,0.015000343322757459,3.3000011444091797,0,0.09896607937983437,-1.6153740817904676,23.86000061035156,3.833314789795983,23.81999969482422,2.142802648429198,23.979999542236328,0.09896607937983437 8188,2012-08-28,23.88999938964844,23.934999465942386,23.559999465942386,23.684999465942386,172800.0,0.008229571527144541,1.542372223838619,-1.2812507450587702,41.10671340796872,38.09049590545635,0.0832943271048947,0.27334756074161604,0.9159158314967577,-0.6353757553471233,9.006110853591032,0.375,-0.567345952751289,-0.20950059890746786,-0.9007081037392091,0.48170690592427334,-0.5551043513233402,0.13610315350840452,0.5900001525878871,68.74977648325762,31.443721817608704,0.34560375241587116,8,0.13000011444091442,0.6925001144409144,1.2575006484985316,-0.04749870300293324,3.1200008392333984,1,0.09522819522819503,1.0857102374906216,23.69499969482422,-1.6153740817904676,23.86000061035156,3.833314789795983,23.81999969482422,0.09522819522819503 8189,2012-08-29,23.95000076293945,24.04999923706055,23.809999465942386,23.920000076293945,149600.0,0.0025115686406005366,1.0869759920387463,0.1463448673694223,47.61907907393798,39.97528642384716,0.04442558478397274,0.19872608029271532,0.8419684122723368,-0.6421607237986038,9.444677036165423,0.23999977111816406,-0.5103387121850957,-0.13374929428101012,-0.8234320405607995,0.5559334519987793,-0.4785906674209066,0.21109207885888637,0.5115987777709989,79.59213860592067,36.606806009518905,0.3448413731398953,8,0.0699987411499059,0.6324987411499059,1.197499275207523,-0.09000015258788707,2.9149990081787145,2,0.1160751019097539,1.542372223838619,23.88999938964844,1.0857102374906216,23.69499969482422,-1.6153740817904676,23.86000061035156,0.1160751019097539 8190,2012-08-30,23.70499992370605,23.815000534057614,23.540000915527344,23.815000534057614,94800.0,-0.010229679809134584,3.999965321126305,-3.666603089834499,44.17670128994691,40.40680150674807,0.2875254925452424,0.43906636742230276,1.0724677683870425,-0.3402772492516597,9.424895533911066,0.4099998474121058,-0.40161448118816523,-0.3615001678466818,-1.0716902386862976,0.348689902992934,-0.7165952032664897,-0.006405132426873905,0.7385676155090373,32.35285317854994,-13.177576688183287,0.35509503541980747,8,0.2550001144409215,0.8774995803833043,1.4425001144409215,0.15500068664551137,3.1900005340576207,3,0.11938409334800015,1.0869759920387463,23.95000076293945,1.542372223838619,23.88999938964844,1.0857102374906216,23.69499969482422,0.11938409334800015 8191,2012-08-31,23.67499923706055,23.895000457763672,23.479999542236328,23.895000457763672,143000.0,-0.0012655847602639492,2.772714662227771,1.9999999999999678,45.26747162335373,40.97585413880215,0.22520023769267183,0.39313766089010826,1.0979578836492436,-0.25530613994743234,9.920800621867132,0.41500091552734375,-0.34061098168513126,-0.330500793457027,-0.9440662341819035,0.2830646472678495,-0.6372835138194652,-0.023718073094588732,0.7324256372070295,34.210491092342906,-13.509802244130157,0.3067827203624383,8,0.2550001144409144,0.7800006866455078,1.4725008010864222,0.18500137329101207,2.8450012207031214,4,0.14255544281990162,3.999965321126305,23.70499992370605,1.0869759920387463,23.95000076293945,1.542372223838619,23.88999938964844,0.14255544281990162 8192,2012-09-04,23.989999771118164,24.084999084472656,23.51499938964844,23.72500038146973,266400.0,0.01330519722106338,1.5055040871934449,-1.2045359966708313,57.755064386469975,42.228763929924256,-0.11612072239217142,0.016777855257927854,0.7833036600832592,-0.5162995850882126,10.265228275242752,0.5699996948242152,-0.2585996299840012,0.023999786376954546,-0.4696186539760774,0.5176182267299865,-0.22280943379956142,0.2708090065534705,0.3617795832275412,84.29762227532677,30.546409123835844,0.24680922017651627,9,-0.20750045776367188,0.4375,1.1575002670288086,-0.047499656677246094,2.5400009155273473,1,0.12859529059001296,2.772714662227771,23.67499923706055,3.999965321126305,23.70499992370605,1.0869759920387463,23.95000076293945,0.12859529059001296 8193,2012-09-05,23.915000915527344,24.01000022888184,23.84499931335449,23.96500015258789,132400.0,-0.0031262549523286554,1.3571662125340418,-0.18867680082916127,51.528414831300175,42.51398449933323,-0.06347326085507987,0.04153156840896699,0.8643932444490403,-0.380475260952025,10.782447166821518,0.16500091552735086,-0.2562417090077673,-0.01774911880493235,-0.41797927051018036,0.38248103290031565,-0.21786419465755458,0.18236595704768988,0.3844716500918004,71.90110783936645,16.531816776817138,0.2001150758526233,9,-0.13250160217285156,0.4174985885620117,1.232499122619629,0.02749919891357422,2.5649986267089844,2,0.12878945455972346,1.5055040871934449,23.989999771118164,2.772714662227771,23.67499923706055,3.999965321126305,23.70499992370605,0.12878945455972346 8194,2012-09-06,23.96999931335449,24.024999618530273,23.920000076293945,24.0049991607666,379000.0,0.002299744751062649,1.7999593103097502,0.7000076295110194,51.315775164194726,44.884473511186584,-0.13414628356899527,-0.04491020063645479,0.8172173374979828,-0.37594625613894905,11.30309436994932,0.10999870300292969,-0.2281837177785846,0.055749320983881745,-0.296555764209792,0.4080544061775555,-0.12040322161295691,0.2319018635807204,0.28030487086168776,80.99175898661328,26.32043602273324,0.1761525425968369,9,-0.18749999999999645,0.36250019073486683,1.133750438690189,-0.027499198913570666,2.35000038146973,3,0.12682523999212902,1.3571662125340418,23.915000915527344,1.5055040871934449,23.989999771118164,2.772714662227771,23.67499923706055,0.12682523999212902 8195,2012-09-07,24.0,24.125,23.90999984741211,24.09000015258789,161200.0,0.0012515931374599276,1.6875044703526214,2.571444141689112,38.50415600279801,45.56543590406778,-0.151903011639547,-0.08394001832882836,0.7836210387719191,-0.38651664586825873,11.213382527183857,0.21500015258789062,-0.2295592936738302,0.08874998092651509,-0.25932587437837284,0.43682583623140303,-0.08528794672593065,0.26278790857896084,0.2040859056973865,80.62016879284138,29.61955995320789,0.1740379276524448,9,-0.19750022888183594,0.33249950408935547,1.0012497901916504,-0.05749988555908203,2.579999923706051,4,0.11937499046325684,1.7999593103097502,23.96999931335449,1.3571662125340418,23.915000915527344,1.5055040871934449,23.989999771118164,0.11937499046325684 8196,2012-09-10,23.97500038146973,24.07999992370605,23.8799991607666,23.96999931335449,194000.0,-0.0010416507720946155,-1.1621543600634707,-0.05556732929266573,46.488316075793854,47.084632428418224,-0.12167008522139966,-0.06378594956018802,0.8022425450600785,-0.3287821095506622,10.78910269588547,0.20000076293944957,-0.240940871376214,0.06475038528442667,-0.2824261094578375,0.41192688002669087,-0.10883786208670543,0.23833863265555877,0.18564034241999394,75.4099232058438,24.701216036727388,0.17358824737113268,9,-0.17250061035156605,0.35749912261962535,0.8787493705749476,0.20499992370605113,3.0299987792968714,0,0.1217935361765754,1.6875044703526214,24.0,1.7999593103097502,23.96999931335449,1.3571662125340418,23.915000915527344,0.1217935361765754 8197,2012-09-11,24.0,24.059999465942386,23.920000076293945,24.04999923706055,239000.0,0.0010427369398331443,2.9999999999996954,-9.997711670467055,49.48455770541647,48.01550401702354,-0.11047301074545857,-0.08569728576313196,0.7531317531332924,-0.3159386500877588,10.037351372361558,0.13999938964844105,-0.17648725737786464,0.08500003814697266,-0.2644660139169588,0.4344660902109041,-0.08973298788499307,0.2597330641789384,0.125,55.35725233479393,5.037837643204753,0.17473302603196506,9,-0.19750022888183594,0.19250011444091797,0.8537497520446777,0.25750064849853516,2.9300003051757812,1,0.10500001907348633,-1.1621543600634707,23.97500038146973,1.6875044703526214,24.0,1.7999593103097502,23.96999931335449,0.10500001907348633 8198,2012-09-12,24.0049991607666,24.15500068664551,23.915000915527344,24.03499984741211,452600.0,0.00020829836527513912,-1.2857428314517274,0.6000228885328024,50.87717889309622,48.377515108041116,-0.1088954771074988,-0.06280700403676676,0.7158452958058348,-0.28324032035205704,9.018631059059826,0.23999977111816762,-0.12162490131965598,0.07024927139282156,-0.25007130355367835,0.39056984633932146,-0.0899110160804284,0.2304095588660715,-0.5249996185302734,45.454293244554826,-5.37659685747866,0.16016028747324995,9,-0.1874990463256836,0.18250083923339844,0.8487505912780762,0.2525014877319336,2.820001602172848,2,0.10518648673838471,2.9999999999996954,24.0,-1.1621543600634707,23.97500038146973,1.6875044703526214,24.0,0.10518648673838471 8199,2012-09-13,24.51499938964844,24.57999992370605,23.959999084472656,23.98500061035156,340800.0,0.021245584116302618,-1.1379271789744951,-17.666221628838688,69.57743936248441,51.19981933832307,-0.5926453165603895,-0.5481424141174109,0.17865716091859696,-0.7454885162298872,8.210497713620187,0.6200008392333949,-0.03992638717720354,0.5467494964599631,0.13801219888213367,0.9554867940377925,0.34238084767104837,0.7511181452488778,-1.0214998245239286,90.71421954103889,34.555434586142624,0.20436864878891534,9,-0.48499965667724965,-0.5074996948242223,0.3387503623962367,-0.06749916076660512,2.3250007629394496,3,0.08015501535837766,-1.2857428314517274,24.0049991607666,2.9999999999996954,24.0,-1.1621543600634707,23.97500038146973,0.08015501535837766 8200,2012-09-14,24.70499992370605,24.92499923706055,24.3799991607666,24.61000061035156,242200.0,0.007750378902225741,1.0373913074479169,0.17924440029941605,71.94802106504335,54.164324831844134,-0.6994310833181743,-0.7120362061434484,-0.02834098264918339,-0.8878239286832326,7.839979551062107,0.5450000762939489,0.009980864038521275,0.6970000267028773,0.17357594964313705,1.2204241037626176,0.43528798817300896,0.9587120652327457,-1.1680403442382783,78.94743566577353,18.52556257278026,0.26171203852986946,9,-0.4850006103515554,-0.5250005722045827,0.08500003814697976,-0.10499954223632457,2.155000686645508,4,0.06537137324855724,-1.1379271789744951,24.51499938964844,-1.2857428314517274,24.0049991607666,2.9999999999996954,24.0,0.06537137324855724 8201,2012-09-17,24.90500068664551,24.915000915527344,24.59000015258789,24.59000015258789,223800.0,0.008095558128196734,-1.0634934090620098,3.315819061577727,80.8673566204917,56.732357302290986,-0.7896475733254498,-0.9206472659300751,-0.23917481846955724,-1.0438616498137385,8.615138977000356,0.3250007629394531,0.0431486544919899,0.8725008010864279,0.2353482158957121,1.5096533862771437,0.5539245084910718,1.191077093681784,-1.2847587277221706,98.01994221290579,30.395624618370164,0.31857629259535747,9,-0.5200014114379918,-0.725001335144043,-0.12875080108642933,-0.26500034332275746,1.904998779296875,0,0.06725553868218537,1.0373913074479169,24.70499992370605,-1.1379271789744951,24.51499938964844,-1.2857428314517274,24.0049991607666,0.06725553868218537 8202,2012-09-18,25.065000534057614,25.07500076293945,24.790000915527344,24.8700008392334,169800.0,0.006424406464597965,1.651159489718122,0.6190456006926811,80.51949210060913,59.95358810999198,-0.8729190953653791,-1.0572768341483183,-0.4122404586390651,-1.1634715806576885,9.547732546574178,0.2849998474121058,0.11541898295313402,0.9832506179809535,0.19603483731988547,1.7704663986420215,0.5896427276504177,1.3768585083114893,-1.3664731384460396,99.13791118988973,30.34828166327476,0.3936078903305341,9,-0.5875005722045863,-0.8100004196166957,-0.39125013351440074,-0.42500019073485973,1.4849987030029368,1,0.07739870677732363,-1.0634934090620098,24.90500068664551,1.0373913074479169,24.70499992370605,-1.1379271789744951,24.51499938964844,0.07739870677732363 8203,2012-09-19,25.165000915527344,25.229999542236328,24.98500061035156,25.059999465942386,173400.0,0.003989642104090585,1.0851088006363576,0.5384698149379782,80.9160320162764,63.242505538001055,-0.8682678441896741,-1.1243505770081583,-0.5290885213559022,-1.2287967054907867,10.74191358517749,0.24499893188476918,0.1970240490600368,1.025750923156739,0.10277311366868602,1.948728732644792,0.5642620184127125,1.4872398279007655,-1.3563556505295402,94.88199974168201,26.324519640663198,0.4614889047440271,9,-0.6100015640258789,-0.8325014114379883,-0.5887513160705566,-0.5250005722045898,1.5399990081787074,2,0.07013706836622435,1.651159489718122,25.065000534057614,-1.0634934090620098,24.90500068664551,1.0373913074479169,24.70499992370605,0.07013706836622435 8204,2012-09-20,25.274999618530273,25.31999969482422,25.0049991607666,25.09499931335449,148800.0,0.004371098708566334,1.3333333333333333,1.7142649543151816,92.8962130229325,69.2860674291271,-0.8646077619771155,-1.193550661823295,-0.6614516210836818,-1.3072799470337628,11.798519431326445,0.3150005340576172,0.2272104160216628,1.0709996223449707,0.02197165900197362,2.120027585687968,0.5464856406734704,1.595513604016471,-1.3242189258086157,95.2127605609225,21.163716783887423,0.5245139816714989,9,-0.6750001907348633,-0.8975000381469727,-0.7387499809265137,-0.6349992752075195,1.4300003051757777,3,0.06132546657974225,1.0851088006363576,25.165000915527344,1.651159489718122,25.065000534057614,-1.0634934090620098,24.90500068664551,0.06132546657974225 8205,2012-09-21,25.70000076293945,25.79999923706055,25.520000457763672,25.540000915527344,361000.0,0.016815080151280748,-1.7999771119037529,0.8888865341414454,95.50568347420591,74.73244158450622,-1.1433384264536954,-1.5499521326272259,-1.0925728833783488,-1.6966170943943482,12.857692758020537,0.524999618530277,0.2997813998044556,1.4020007133483858,0.17587929029909688,2.628122136397675,0.7889400018237431,2.0150614248730285,-1.5849137899654835,91.73565704269255,12.124857187354309,0.6130607115246438,9,-0.8425006866455043,-1.060001373291012,-1.1987509727477992,-1.0300006866455007,1.2349987030029368,4,0.04435795158778255,1.3333333333333333,25.274999618530273,1.0851088006363576,25.165000915527344,1.651159489718122,25.065000534057614,0.04435795158778255 8206,2012-09-24,26.065000534057614,26.114999771118164,25.524999618530273,25.6299991607666,407200.0,0.014202325302826946,1.2056086761214144,2.7187611758815917,95.60445825375572,79.85687497876614,-1.3194483614343504,-1.835390290825302,-1.4797263274117718,-2.024027192428054,14.124842544986665,0.5900001525878906,0.3876904362171274,1.6567504882812472,0.21830313421902758,3.0951978423434667,0.9375268112501374,2.375974165312357,-1.714025844111525,96.22646941545806,16.49765482082219,0.7192236770311103,9,-1.0500001907348597,-1.2675008773803675,-1.633750438690182,-1.3950004577636648,0.6849994659423864,0,0.030500673700549763,-1.7999771119037529,25.70000076293945,1.3333333333333333,25.274999618530273,1.0851088006363576,25.165000915527344,0.030500673700549763 8207,2012-09-25,26.040000915527344,26.479999542236328,25.94499969482422,26.0,401800.0,-0.0009591259550371101,-6.133258735567876,0.09195583734533061,97.7528417371032,85.06528196143358,-1.0891822125214539,-1.7135562376153075,-1.4663443556104916,-1.956890517125899,15.4085369221582,0.5349998474121094,0.5140132044332724,1.5145008087158196,-0.055434124966787124,3.0844357423984263,0.7295333418745145,2.2994682755571247,-1.406782212593722,70.56863270435444,-9.731034316899311,0.7849674668413043,9,-0.8200016021728516,-1.0600013732910156,-1.611250877380371,-1.3700008392333949,0.2899990081787074,1,0.02956983576586203,1.2056086761214144,26.065000534057614,-1.7999771119037529,25.70000076293945,1.3333333333333333,25.274999618530273,0.02956983576586203 8208,2012-09-26,26.165000915527344,26.309999465942386,25.979999542236328,26.11000061035156,605000.0,0.004800307050890407,-1.095221371827188,1.374976158687863,97.82138407850161,88.20349804099105,-0.9784598177530448,-1.7490549273571219,-1.6052952131242932,-2.028459695090948,16.710038805102055,0.32999992370605824,0.6395038396478974,1.5257507324218764,-0.17456655679913524,3.226068021642888,0.6755920878113706,2.3759093770323823,-1.1993616615192337,78.64416642420716,-1.5031849888231932,0.8501586446105065,9,-0.7350015640258789,-1.1850013732910156,-1.8437509536743129,-1.4950008392333949,0.7649993896484375,2,0.01471424834939472,-6.133258735567876,26.040000915527344,1.2056086761214144,26.065000534057614,-1.7999771119037529,25.70000076293945,0.01471424834939472 8209,2012-09-27,26.729999542236328,26.739999771118164,26.114999771118164,26.20499992370605,407200.0,0.021593678843469633,1.2935776605759841,9.545394645581359,98.23324126831383,91.12407806357666,-1.336797084680633,-2.2083263799057313,-2.179417709310897,-2.5416284226024928,18.548204965344166,0.625,0.7866864995311218,1.951749420166017,0.04650053972650525,3.856998300605529,0.9991249799462629,2.904373860385771,-1.4917754363471403,99.18030864670412,18.30406300609448,0.9526244402197558,9,-1.0649995803833008,-1.619999885559082,-2.4162497520446777,-2.0599994659423793,0.32999992370605824,3,-0.0009352644578528579,-1.095221371827188,26.165000915527344,-6.133258735567876,26.040000915527344,1.2056086761214144,26.065000534057614,-0.0009352644578528579 8210,2012-09-28,26.53499984741211,26.684999465942386,26.315000534057614,26.57500076293945,243400.0,-0.007295162669797239,1.8461640036973228,-0.07619227541406932,92.66668489245417,92.43511453823916,-0.9553816099312087,-1.8871970139463272,-1.9882588181938772,-2.299877367525994,19.914647658883926,0.4149990081787145,0.9437802656026903,1.6152497291564956,-0.3729381148105517,3.603437573123543,0.6211558071729719,2.609343651140019,-0.996420608477127,83.12758041475016,1.4954446433335988,0.9940939219835228,9,-0.7699995040893555,-1.4250001907348633,-2.221250057220459,-1.8649997711181605,0.0400009155273402,4,0.006406635661259319,1.2935776605759841,26.729999542236328,-1.095221371827188,26.165000915527344,-6.133258735567876,26.040000915527344,0.006406635661259319 8211,2012-10-01,27.04999923706055,27.29999923706055,26.54999923706055,26.59000015258789,643400.0,0.01940830573242569,-1.7777730682830017,-11.499713904254401,93.69629088778672,93.89920329237002,-1.2673952677325744,-2.251838572548312,-2.4915224494758874,-2.7637778734996488,21.763208646219244,0.764999389648441,1.0498468340040112,1.9614991188049338,-0.15088327733359108,4.073881514943459,0.9053079207356696,3.017690316874198,-1.2711358916889317,81.54980926507233,-3.265227404635084,1.0561911980692624,10,-0.9074993133544957,-1.659999847412113,-2.779999732971195,-2.3799991607666016,-0.2099990844726598,0,-0.004251377980100113,1.8461640036973228,26.53499984741211,1.2935776605759841,26.729999542236328,-1.095221371827188,26.165000915527344,-0.004251377980100113 8212,2012-10-02,27.07500076293945,27.25,26.96500015258789,27.170000076293945,299200.0,0.0009242708533849786,1.23530027750144,-0.20652065745609555,93.73221370345684,95.3232234798345,-1.0921449577172737,-2.143782114634895,-2.501193150790197,-2.7382139154271705,24.22246338464321,0.2849998474121094,1.1471900944743432,1.8322505950927699,-0.390070492769258,4.054571682954798,0.721090051161756,2.943411139023784,-0.9919102392300445,82.95465711065465,-6.556726568957558,1.1111605439310133,10,-0.9225015640258754,-1.685001373291012,-2.805001258850094,-2.4050006866455007,-0.3350009918212855,1,-0.012003721284629232,-1.7777730682830017,27.04999923706055,1.8461640036973228,26.53499984741211,1.2935776605759841,26.729999542236328,-0.012003721284629232 8213,2012-10-03,26.9950008392334,27.084999084472656,26.940000534057614,27.07500076293945,385800.0,-0.00295475240819032,1.9000705743224622,0.8421105467102329,90.25976478922885,95.03028478720076,-0.8104926299669017,-1.9196254565699675,-2.4114728201371136,-2.6064826571054986,26.78205650566997,0.14499855041504262,1.2180016848093125,1.5982506752014167,-0.6631890941877856,3.859690444590619,0.4675307905068138,2.7289705598960197,-0.6685285728537629,74.2617269802229,-14.473843650844458,1.130719884694602,10,-0.5850009918212891,-1.605001449584961,-2.725001335144043,-2.3250007629394496,-0.2049999237060547,2,-0.02463422466580789,1.23530027750144,27.07500076293945,-1.7777730682830017,27.04999923706055,1.8461640036973228,26.53499984741211,-0.02463422466580789 8214,2012-10-04,27.01000022888184,27.104999542236328,26.81999969482422,27.07999992370605,264000.0,0.0005556358281952889,3.750039736783546,0.8749970197648691,89.67299954827683,94.38220879543086,-0.6185473118353428,-1.7868088047583512,-2.4231470288022017,-2.570335822574176,29.364079023600308,0.2849998474121094,1.2913537921141973,1.4612500190734892,-0.805066222098084,3.7275662602450623,0.3280918984877026,2.5944081396592757,-0.48882256836602167,70.55843755990749,-18.61324169093072,1.133158120585787,10,-0.5975008010864293,-1.620000839233402,-2.708750724792484,-2.3400001525878906,-0.5450000762939489,3,-0.002961863125810482,1.9000705743224622,26.9950008392334,1.23530027750144,27.07500076293945,-1.7777730682830017,27.04999923706055,-0.002961863125810482 8215,2012-10-05,26.864999771118164,27.32500076293945,26.809999465942386,27.09000015258789,180600.0,-0.005368398983152445,-2.0746255060152703,3.2143051771120428,84.38596726051057,93.1357097961814,-0.32510078880127224,-1.4926958520869746,-2.266444011690517,-2.38177811609982,32.44421159762275,0.5150012969970632,1.3630282121311765,1.1729995727539055,-1.0427513969879811,3.388750542495792,0.06512408788296398,2.280875057624847,-0.18805779529339972,40.64515017572175,-45.44893734626295,1.1078754848709431,10,-0.22999954223632812,-1.4624996185302734,-2.5637502670288086,-2.194999694824215,-1.0749988555908203,4,0.0072585034984389285,3.750039736783546,27.01000022888184,1.9000705743224622,26.9950008392334,1.23530027750144,27.07500076293945,0.0072585034984389285 8216,2012-10-08,26.895000457763672,26.93000030517578,26.670000076293945,26.790000915527344,200600.0,0.00111672015265607,1.9714441416893733,-0.4666638409697792,83.63971297200766,91.56758437783745,-0.25142450309624564,-1.3625812452446127,-2.2941459852890063,-2.369201620676833,35.428794818697995,0.26000022888183594,1.4165483268184929,1.0570002555847182,-1.0652217646574798,3.179222275826916,-0.004110754536380767,2.118111265705817,0.4300003051757777,34.351167267019974,-48.023675603221676,1.061111010121099,10,-0.24250030517578125,-1.4925003051757812,-2.623750686645508,-2.225000381469723,-1.1949996948242223,0,-0.01189811077812597,-2.0746255060152703,26.864999771118164,3.750039736783546,27.01000022888184,1.9000705743224622,26.9950008392334,-0.01189811077812597 8217,2012-10-09,26.520000457763672,26.895000457763672,26.45000076293945,26.834999084472656,357800.0,-0.013943111865303948,1.0459691492813648,-3.0,72.62103548370257,88.76754564508198,0.22218937185649779,-0.8317536110275405,-1.916482897205313,-1.9551291894576934,38.304292089528396,0.4449996948242223,1.4092551508945022,0.5560002326965332,-1.3994259252038859,2.5114263905969523,-0.42171284625367633,1.5337133116467427,0.8050003051757777,7.999965122768263,-69.78581076891405,0.9777130789502095,10,0.19999980926513672,-1.1000003814697266,-2.327500820159912,-1.850000381469723,-0.9950008392333984,1,0.012066353291880771,1.9714441416893733,26.895000457763672,-2.0746255060152703,26.864999771118164,3.750039736783546,27.01000022888184,0.012066353291880771 8218,2012-10-10,26.53000068664551,26.665000915527344,26.42499923706055,26.57999992370605,222200.0,0.0003770825305138281,1.181821334443025,0.1587284287011582,71.67531726548849,85.81666520032363,0.3010699346252146,-0.6776303480053905,-1.9133328024493572,-1.9188161087585343,41.599269690080384,0.24000167846679332,1.3755972650102315,0.43975038528442667,-1.2969387907688343,2.1764395613376877,-0.42859420274220383,1.3080949733110572,0.7600000762939381,11.666807951511133,-61.274326560113266,0.868344588026631,10,0.28999996185302024,-0.9450006484985423,-2.4250011444091832,-1.8600006103515625,-0.7000007629394602,2,0.00791553256831845,1.0459691492813648,26.520000457763672,1.9714441416893733,26.895000457763672,-2.0746255060152703,26.864999771118164,0.00791553256831845 8219,2012-10-11,26.479999542236328,26.76000022888184,26.434999465942386,26.70499992370605,300200.0,-0.0018847019643822849,-1.0634934090620565,4.500076295110052,65.4761634446105,82.79549615056321,0.3485309805999357,-0.4984226451398719,-1.83034252019581,-1.8321420503823802,44.0417584188485,0.3250007629394531,1.3419850703634637,0.29149923324585103,-1.2848958483765465,1.8678943148682485,-0.49669830756534594,1.079696774057048,0.7581011291503863,6.111134658584827,-61.790147940566285,0.7881975408111987,10,0.3950004577636719,-0.8774995803833008,-2.4225001335144043,-1.8099994659423793,-0.20999908447265625,3,0.011707000704307191,1.181821334443025,26.53000068664551,1.0459691492813648,26.520000457763672,1.9714441416893733,26.895000457763672,0.011707000704307191 8220,2012-10-12,26.31999969482422,26.53499984741211,26.20499992370605,26.53499984741211,237400.0,-0.0060422904145789325,2.069764553503342,0.9555546136566081,55.5075399986983,78.55230160733116,0.5306268961684779,-0.22264243543787998,-1.6316014246309365,-1.633392775487259,45.57674636115664,0.32999992370605824,1.2927202245027551,0.05074939727783345,-1.3627166215847026,1.4642154161403695,-0.6559836121534346,0.7574824067091015,0.8693148905029275,15.862029049562512,-46.45462781926675,0.7067330094312677,10,0.4450006484985316,-0.7174997329711914,-2.262500286102295,-1.6499996185302699,0.1399993896484375,4,0.005509135997147752,-1.0634934090620565,26.479999542236328,1.181821334443025,26.53000068664551,1.0459691492813648,26.520000457763672,0.005509135997147752 8221,2012-10-15,26.57999992370605,26.65500068664551,26.149999618530273,26.31999969482422,269000.0,0.009878428263544459,1.4634093013085963,-1.2093025318926043,60.588211094780135,74.86963465081155,0.22009100945171767,-0.3696752692123866,-1.8762815020531214,-1.855692210384209,47.26057539581176,0.5050010681152379,1.1723946752473218,0.22699966430663565,-1.0366680629134422,1.4906673915267135,-0.40483419930340503,0.8588335279166763,0.530569488691409,57.718096749829904,-3.407898003206874,0.6318338636100389,10,0.15750026702881215,-0.9774999618530238,-2.5125002861022914,-1.9099998474121023,0.2600002288818395,0,-0.029721557955089684,2.069764553503342,26.31999969482422,-1.0634934090620565,26.479999542236328,1.181821334443025,26.53000068664551,-0.029721557955089684 8222,2012-10-16,27.0049991607666,27.0049991607666,26.559999465942386,26.72500038146973,261400.0,0.01598943710611156,2.1785831062670047,1.0769174338847534,64.73680934747935,72.03375071283938,-0.24125247289789442,-0.6765707843586881,-2.2769988375043333,-2.247720959457034,48.880433066334966,0.4449996948242152,1.0844063503413608,0.5549989700317397,-0.5840723168835353,1.6940702569470147,-0.014536673425897817,1.1245346134893772,0.009513272244138449,100.0,39.39255326958498,0.569535643457637,10,-0.2674989700317383,-1.3849983215332031,-2.937499523162842,-2.3349990844726527,0.2600002288818395,1,-0.048324326546289265,1.4634093013085963,26.57999992370605,2.069764553503342,26.31999969482422,-1.0634934090620565,26.479999542236328,-0.048324326546289265 8223,2012-10-17,26.93000030517578,27.1200008392334,26.70000076293945,27.0,348400.0,-0.0027772211783579914,1.709665907832423,-0.25000000000000316,54.237303203698296,68.09645111899731,-0.19717906877308167,-0.48756025930087077,-2.171641324533308,-2.1400925051443096,50.33676855644207,0.42000007629394887,0.9211901571190175,0.3917501449584968,-0.5908845480466205,1.374384837963614,-0.09956720154406185,0.8830674914610555,-0.7800006866455078,80.4123407267579,23.664426835463026,0.4913173465025593,10,-0.19250011444091797,-1.3099994659423828,-2.9325003623962402,-2.2600002288818324,0.0149993896484375,2,-0.05217232345799394,2.1785831062670047,27.0049991607666,1.4634093013085963,26.57999992370605,2.069764553503342,26.31999969482422,-0.05217232345799394 8224,2012-10-18,26.82500076293945,26.90500068664551,26.565000534057614,26.854999542236328,162400.0,-0.0038989803582049065,4.230728601191173,0.42855585831067744,56.38768407591068,64.98553076515289,-0.13542254217208693,-0.2745614815556934,-2.029140205336052,-2.011045593915913,51.53647267373822,0.3649997711181676,0.7438916580465964,0.20925054550170685,-0.5791870519646061,0.9976881429680198,-0.1849682532314496,0.6034693442348633,-0.6556011199951151,69.58765927324173,15.508357298048594,0.3942187987331561,10,-0.19000053405761363,-1.1825008392333949,-2.8225007057189906,-2.1550006866455007,0.11499977111816406,3,-0.037092294909011114,1.709665907832423,26.93000030517578,2.1785831062670047,27.0049991607666,1.4634093013085963,26.57999992370605,-0.037092294909011114 8225,2012-10-19,26.84000015258789,26.96500015258789,26.584999084472656,26.82500076293945,303800.0,0.0005591571005345575,1.8679391950250475,-0.5000000000000592,44.067824006724145,60.58865421345471,-0.1724790748070042,-0.21057209012220923,-1.996663882483226,-2.0000695392504717,52.03112932709203,0.3800010681152344,0.6013526496288577,0.16724996566772532,-0.4975763755354663,0.8320763068709169,-0.16516320493387227,0.4996631362693229,-0.6515884857177738,71.1339861569923,19.681465366932756,0.33241317060159636,10,-0.2049999237060547,-0.9875001907348633,-2.8212504386901855,-2.1700000762939418,0.2999992370605504,4,-0.021236948270630274,4.230728601191173,26.82500076293945,1.709665907832423,26.93000030517578,2.1785831062670047,27.0049991607666,-0.021236948270630274 8226,2012-10-22,26.86000061035156,26.864999771118164,26.53000068664551,26.84499931335449,192800.0,0.0007451735339032428,25.800335698473827,1.0001271617495089,43.909342013123485,57.39846605005704,-0.22123119151695292,-0.17703607071986127,-1.9658819537330423,-1.9933153705459965,52.05144059232114,0.3349990844726527,0.4617753577029795,0.14750041961669424,-0.4566211485350493,0.7516219877684378,-0.1545603644591793,0.4495612036925678,-0.6529571600341768,55.932175993274925,8.114805323951359,0.3020607840758726,10,-0.225000381469723,-0.9025001525878871,-2.660001277923577,-2.19000053405761,0.1549987792968821,0,-0.014892089232669159,1.8679391950250475,26.84000015258789,4.230728601191173,26.82500076293945,1.709665907832423,26.93000030517578,-0.014892089232669159 8227,2012-10-23,26.809999465942386,26.94499969482422,26.51499938964844,26.71999931335449,198800.0,-0.001861546659455482,1.388886534141463,5.99949141767371,44.66855019568194,54.39771415341186,-0.14054774868471753,-0.06997864823605582,-1.8617309998570235,-1.913305471362147,51.68535566633993,0.4300003051757777,0.34681815762731816,0.05899934768677184,-0.45627872203224484,0.5742774174057885,-0.1986396871727365,0.3166383825462802,-0.5846968678466844,48.76022635917997,4.110760646309515,0.25763903485950795,10,-0.17499923706055043,-0.7524986267089879,-2.527500152587894,-2.1399993896484375,-0.03999900817871449,1,0.0011190110870242798,25.800335698473827,26.86000061035156,1.8679391950250475,26.84000015258789,4.230728601191173,26.82500076293945,0.0011190110870242798 8228,2012-10-24,26.54999923706055,27.01000022888184,26.4950008392334,26.98500061035156,249600.0,-0.009697882658003087,1.1237061506999992,-4.833340397575092,38.383821842208484,51.387453975367194,0.13699398205154623,0.23225120548640277,-1.5399755459320836,-1.6249827469727371,51.33607067529117,0.514999389648441,0.22528564486845326,-0.22025079727172425,-0.6676466955771154,0.22714510103366692,-0.4439487464244216,0.0034471518809731094,-0.3068026741420944,10.679313205535266,-29.424952181753312,0.22369794915269578,10,0.08500099182128551,-0.39499855041504617,-2.1837491989135778,-1.8799991607666016,0.6400012969970632,2,0.026930326671717575,1.388886534141463,26.809999465942386,25.800335698473827,26.86000061035156,1.8679391950250475,26.84000015258789,0.026930326671717575 8229,2012-10-25,26.70499992370605,26.88999938964844,26.459999084472656,26.76000022888184,127000.0,0.005838067461378271,1.730172570390515,0.1264370840020178,45.97990672210423,50.328828055745625,0.01929511131525885,0.07934989039209128,-1.6377224966972648,-1.7553420663442445,50.46858619316398,0.4300003051757848,0.16087470605756948,-0.06400012969971058,-0.5120088002980765,0.3840085408986553,-0.2880044649988953,0.16000420559947415,-0.4442672752612964,44.545514445533975,4.323377640057785,0.22400433529918365,10,-0.0699996948242152,-0.5399999618530238,-2.261250495910641,-2.0349998474121023,0.7900009155273473,3,0.008987072525887596,1.1237061506999992,26.54999923706055,1.388886534141463,26.809999465942386,25.800335698473827,26.86000061035156,0.008987072525887596 8230,2012-10-26,26.70499992370605,26.809999465942386,26.395000457763672,26.774999618530273,95000.0,0.0,4.92858310626678,1.272714662227671,45.15305005327913,48.613810162245514,0.0890110677716045,0.0977506075915322,-1.5813837948985032,-1.7333245962307515,49.462534982509354,0.4149990081787145,0.1005094391624155,-0.07250013351440643,-0.5080943003409608,0.36309403331214796,-0.2902972169276836,0.14529694989887076,-0.4270819114455229,50.40643598594367,9.051635741074016,0.21779708341327808,10,0.05250072479248402,-0.28249931335448863,-2.2162504196166957,-2.0349998474121023,0.6299991607666051,4,0.008799873095785005,1.730172570390515,26.70499992370605,1.1237061506999992,26.54999923706055,1.388886534141463,26.809999465942386,0.008799873095785005 8231,2012-10-31,26.934999465942386,27.03000068664551,26.45499992370605,26.739999771118164,204800.0,0.008612602242779488,1.987000376513467,-2.785722070844596,61.4324762001844,48.246662034768306,-0.09536473340224916,-0.14894253347326014,-1.7674906231630096,-1.9398255593290017,48.00281295076626,0.5750007629394602,0.07881039418823477,0.16324939727783416,-0.2600620681666612,0.5865608627223295,-0.048406335444415305,0.37490513000008363,-0.6402397971423994,85.03918323456183,37.83495311464229,0.21165573272224783,10,-0.1774988174438512,-0.5099992752075231,-2.186249732971195,-2.2649993896484375,0.42000007629394176,2,0.0076109124845265,4.92858310626678,26.70499992370605,1.730172570390515,26.70499992370605,1.1237061506999992,26.54999923706055,0.0076109124845265 8232,2012-11-01,26.75,27.125,26.42499923706055,27.040000915527344,243000.0,-0.006868367165787648,2.0434876353805427,-1.487186509644325,55.527621574319895,48.390030742615146,0.055495072262083056,0.01102556667655108,-1.5290434449852341,-1.7294502984004083,46.519864608396375,0.7000007629394496,0.09971849895093143,-0.0055000305175774145,-0.40402247043328643,0.3930224093981316,-0.20476125047543192,0.1937611894402771,-0.4387355077913462,48.63010477360019,-2.9425777284504306,0.1992612199578545,11,0.010000228881835938,-0.11499977111816406,-1.84375,-1.9750003814697266,0.7299995422363281,3,0.009906519239194056,1.987000376513467,26.934999465942386,4.92858310626678,26.70499992370605,1.730172570390515,26.70499992370605,0.009906519239194056 8233,2012-11-02,26.32999992370605,27.05500030517578,26.32500076293945,27.05500030517578,231000.0,-0.015700937431549544,1.013790781065441,2.499993422956525,46.82204023376342,47.32718142682101,0.4262604814842348,0.399113776032042,-1.0572786359050177,-1.2831454978638952,44.90444720105325,0.7299995422363317,0.07507759610824394,-0.3922500610351598,-0.8167557263475942,0.032255604277274585,-0.6045028936913788,-0.17999722837894083,0.7950000762939489,0.6248956917721643,-54.35621581575259,0.2122528326562179,11,0.3950004577636754,0.3225002288818395,-1.230000495910641,-1.3725004196166957,1.534999847412113,4,0.01671099640457907,2.0434876353805427,26.75,1.987000376513467,26.934999465942386,4.92858310626678,26.70499992370605,0.01671099640457907 8234,2012-11-05,26.93000030517578,27.21999931335449,26.32500076293945,26.415000915527344,304800.0,0.02278770919894768,-1.5755365278006213,-0.7103436119639331,60.892871010063956,49.19663109385876,-0.17576272065497278,-0.21838395814774003,-1.596346628761271,-1.8585139643894557,43.75686068726037,0.8949985504150391,0.012384187197927332,0.21175031661987376,-0.2027281832832415,0.626228816522989,0.004511066668314356,0.41898956657143316,-0.6049995422363317,67.59782370102994,7.35163719114604,0.2072392499515578,11,-0.15750026702881215,-0.21000003814697266,-1.7250008583068848,-1.9725008010864258,0.7700004577636683,0,0.009654668619957674,1.013790781065441,26.32999992370605,2.0434876353805427,26.75,1.987000376513467,26.934999465942386,0.009654668619957674 8235,2012-11-06,27.059999465942386,27.290000915527344,26.934999465942386,26.97500038146973,272600.0,0.0048272988968967034,-3.303023997780509,0.165046961571509,58.988761636977806,50.87212216317591,-0.3031529259366188,-0.3510222825575262,-1.657488442994449,-1.9710184528714656,42.376437668264835,0.3600006103515625,-0.004322676598210506,0.3319994926452665,-0.10554629208732891,0.7695452773778619,0.11322660027896703,0.550772385011566,-0.7349987030029368,76.16565666148863,14.955276953028743,0.218772892366298,11,-0.2524986267089879,-0.3224992752075231,-1.6724996566772496,-1.972499847412113,0.39500045776366477,1,0.016075439093725885,-1.5755365278006213,26.93000030517578,1.013790781065441,26.32999992370605,2.0434876353805427,26.75,0.016075439093725885 8236,2012-11-07,26.57500076293945,27.43000030517578,26.15999984741211,26.815000534057614,262600.0,-0.017923086200107075,-1.3738290768624855,-2.823557131316758,42.12456464555073,50.58945710205022,0.15328683521030229,0.11465190895568256,-1.1091379777976513,-1.4701298388189805,40.50351038197913,1.2700004577636719,-0.031915387887092805,-0.13699922561646005,-0.5722292547119281,0.298230803479008,-0.35461424016419585,0.08061578893127574,0.7150001525878942,32.67722566479308,-22.650540454052354,0.21761501454773421,11,0.21999931335449574,0.21499919891357777,-1.1375007629394496,-1.4875011444091761,0.8599987030029368,2,0.028598242698569365,-3.303023997780509,27.059999465942386,-1.5755365278006213,26.93000030517578,1.013790781065441,26.32999992370605,0.028598242698569365 8237,2012-11-08,26.84000015258789,27.06999969482422,26.45000076293945,26.46500015258789,280200.0,0.009971754733418381,-2.061732348730278,-1.5625014901175405,48.45890053040002,51.70891028962706,-0.11958507214407632,-0.1319076816413407,-1.3010808265962943,-1.7184152394320122,39.304045534253504,0.6199989318847692,-0.024338575077571534,0.11200017929077077,-0.3169937057126404,0.540994064294182,-0.10249676321093659,0.32649712179247814,0.5900001525878906,53.54331181684654,1.3312150530210687,0.21449694250170587,11,-0.04500007629394531,-0.05000019073486328,-1.0737504959106445,-1.4725008010864222,0.7299995422363281,3,0.01918775658422578,-1.3738290768624855,26.57500076293945,-3.303023997780509,27.059999465942386,-1.5755365278006213,26.93000030517578,0.01918775658422578 8238,2012-11-09,26.739999771118164,27.399999618530273,26.709999084472656,26.709999084472656,273600.0,-0.0037257966058574787,-44.99898277067837,0.0800018310546875,48.542006505271615,51.993588043312315,0.011400038253494671,-0.016198543500674845,-1.1339660346103528,-1.6013143068398108,38.374281393456044,0.6900005340576172,-0.02073996070883055,0.0014998435974113988,-0.4172464369185498,0.4202461241133726,-0.2078732966605692,0.210872983855392,0.6900005340576172,45.66926886997894,-4.165451265864938,0.20937314025798043,11,0.05500030517578125,0.05000019073486328,-0.9687504768371582,-1.3725004196166957,0.6599998474121094,4,0.02767388846118979,-2.061732348730278,26.84000015258789,-1.3738290768624855,26.57500076293945,-3.303023997780509,27.059999465942386,0.02767388846118979 8239,2012-11-12,26.790000915527344,26.8799991607666,26.44499969482422,26.48500061035156,158000.0,0.001869900704456473,-1.2597249469908647,10.166444147752678,49.15255552322762,52.43797753997327,-0.028246099246139522,-0.044042447895435544,-1.1168223166178173,-1.6383810254864315,37.00281574642308,0.4349994659423828,-0.014460749774983128,0.036000919342040305,-0.36503195380052134,0.43703379248460195,-0.16451551722924052,0.23651735591332113,0.6145993804931642,49.60636543585154,2.3639971054018787,0.20051643657128007,11,0.0049991607666015625,-9.5367431640625e-07,-0.8900012969970703,-1.4225015640258754,0.3399982452392578,0,0.04012686893816997,-44.99898277067837,26.739999771118164,-2.061732348730278,26.84000015258789,-1.3738290768624855,26.57500076293945,0.04012686893816997 8240,2012-11-13,26.46500015258789,27.07500076293945,26.43000030517578,26.7549991607666,228800.0,-0.012131420374498214,-2.5833487864450406,-0.9508154688946033,43.932406633703714,50.49352536591986,0.28958329659671733,0.3081788595507895,-0.7191705292038186,-1.3009270168414524,36.50216692522722,0.6450004577636683,0.0214510877243832,-0.2962498664855957,-0.6684533696083079,0.07595363663711652,-0.4823516180469518,-0.11014811492423959,0.9349994659423828,24.015763404751247,-21.213342518186835,0.18610175156135536,11,0.3299999237060547,0.3249998092651367,-0.5637507438659668,-1.0975008010864222,0.9699993133544957,1,0.04666542993504552,-1.2597249469908647,26.790000915527344,-44.99898277067837,26.739999771118164,-2.061732348730278,26.84000015258789,0.04666542993504552 8241,2012-11-14,25.790000915527344,26.479999542236328,25.7549991607666,26.479999542236328,211800.0,-0.025505355494756743,1.1014545635480073,2.379313746769006,36.85568594023218,48.41886585102122,0.8773464159430517,0.970728521978586,0.02310124873444508,-0.6120040360394441,35.44757281183414,0.7250003814697266,0.010725995759248264,-0.9317491531372077,-1.500646827623786,-0.3628514786506294,-1.216197990380497,-0.6473003158939186,1.5851987075805667,2.1277656547479635,-40.892656561929805,0.28444883724328984,11,0.8024988174438477,0.8024988174438477,0.22874927520751953,-0.4100008010864258,1.3449993133544957,2,0.06455986619125187,-2.5833487864450406,26.46500015258789,-1.2597249469908647,26.790000915527344,-44.99898277067837,26.739999771118164,0.06455986619125187 8242,2012-11-15,25.70000076293945,25.85000038146973,25.25,25.75,210800.0,-0.0034897304921656103,3.8000030517577046,0.0724628066276402,38.54449213102819,47.499138284050645,0.8970782623150626,1.0097173728005728,0.17056018426304576,-0.5078234290430537,34.15548270491405,0.6000003814697301,-0.003078041684958066,-0.9564993858337445,-1.669669068725188,-0.24332970294230094,-1.313084227279468,-0.5999145443880209,1.610390841674807,20.93027175730698,-25.099569699990017,0.356584841445722,11,0.639999389648441,0.639999389648441,0.32749938964844105,-0.3200006484985316,1.3599987030029368,3,0.06750967515553086,1.1014545635480073,25.790000915527344,-2.5833487864450406,26.46500015258789,-1.2597249469908647,26.790000915527344,0.06750967515553086 8243,2012-11-16,25.524999618530273,25.795000076293945,25.34000015258789,25.604999542236328,373200.0,-0.006809382848794954,-1.0222270259272916,1.6000228885327314,34.182299597973994,44.53129701604065,1.0570407108064828,1.132106094020756,0.4045890658472473,-0.3162422262990603,32.64126374929188,0.4549999237060547,-0.08125297849100477,-1.0612504959106452,-1.922423747229967,-0.20007724459132348,-1.4918371215703061,-0.6306638702509844,1.6617684898071268,15.068465948876836,-29.862394343914985,0.4305866256596607,11,0.8150005340576172,0.8150005340576172,0.5450005531311035,-0.14499950408935547,1.3400001525878906,4,0.08011753601787897,3.8000030517577046,25.70000076293945,1.1014545635480073,25.790000915527344,-2.5833487864450406,26.46500015258789,0.08011753601787897 8244,2012-11-19,25.82999992370605,25.82999992370605,25.520000457763672,25.7549991607666,306400.0,0.01194908167420139,7.266568333249252,-0.9375104308227389,39.157372576343654,42.327809342636854,0.6477097902257292,0.7892036527680872,0.1616046181010482,-0.6022415922471858,31.485335091441435,0.30999946594237926,-0.13275615975718225,-0.7065001487731983,-1.6227974054210392,0.20979710787464256,-1.164648777097117,-0.24835152044927966,1.2405620981311039,31.780804451383922,-11.942828661735398,0.4581486283239202,11,0.5100002288818395,0.5100002288818395,0.3725004196166992,-0.44999980926513317,1.3150005340576207,0,0.060782024756543596,-1.0222270259272916,25.524999618530273,3.8000030517577046,25.70000076293945,1.1014545635480073,25.790000915527344,0.060782024756543596 8245,2012-11-20,26.270000457763672,26.270000457763672,25.59000015258789,25.71500015258789,222000.0,0.01703447678502701,1.4504502027630766,7.399928793042413,42.16726882557222,42.33255425152813,0.0937186710126845,0.3207559839786356,-0.2109557410106646,-1.0263975321213437,29.831992315191446,0.6800003051757812,-0.12137378149674305,-0.23799962997436452,-1.14999777291791,0.673998512969181,-0.6939987014461373,0.21799944149740824,0.6913278427632541,82.92689734738879,42.594070633936084,0.4559990714717734,11,0.054999351501464844,0.06999969482421875,-0.0312504768371582,-0.8900003433227539,0.7849998474121094,1,0.03273691237217968,7.266568333249252,25.82999992370605,-1.0222270259272916,25.524999618530273,3.8000030517577046,25.70000076293945,0.03273691237217968 8246,2012-11-21,26.459999084472656,26.46999931335449,26.09000015258789,26.170000076293945,177800.0,0.007232532295325278,1.4516117123713639,0.5225204481407657,46.588224523207735,42.1247013618401,-0.12774189704401095,0.10461753433528997,-0.3291099860879356,-1.2004834227880643,28.311179349313115,0.379999160766598,-0.20001567408313647,-0.028000926971436968,-0.924915823813091,0.8689139698702171,-0.47645837539226576,0.42045652144939183,0.3986495180226548,99.1803086467044,57.42274720653869,0.44845744842082724,11,-0.13499927520751953,-0.11999893188476562,-0.2762489318847656,-1.0799989700317383,0.9150009155273438,2,0.0368480882541633,1.4504502027630766,26.270000457763672,7.266568333249252,25.82999992370605,-1.0222270259272916,25.524999618530273,0.0368480882541633 8247,2012-11-23,26.84000015258789,26.854999542236328,26.4950008392334,26.4950008392334,99800.0,0.014361340939661238,-1.086953156530056,1.189656873384503,56.05700841724987,42.95970157428213,-0.567412445584992,-0.2877750961582457,-0.6321756871743602,-1.571062290362505,26.828120270306243,0.3950004577636719,-0.2776937020650294,0.35050010681152344,-0.5487794910007118,1.2497797046237586,-0.09913969209459594,0.8001399057176428,-1.5900001525878906,99.00994087846344,49.89926791086143,0.4496397989061184,11,-0.6774997711181641,-0.5,-0.6700000762939453,-1.4600000381469727,0.7749996185302734,4,0.01099106090226698,1.4516117123713639,26.459999084472656,1.4504502027630766,26.270000457763672,7.266568333249252,25.82999992370605,0.01099106090226698 8248,2012-11-26,27.26499938964844,27.28000068664551,26.809999465942386,26.815000534057614,247000.0,0.015834546745320033,-1.043479162261147,1.304347104970747,54.151166011660614,43.51510273966357,-1.0170639923484508,-0.6919378306443065,-0.9738759508846471,-1.987904433049934,25.398781137251387,0.470001220703125,-0.25500118039485997,0.7397493362426779,-0.22418130613410625,1.703679978619462,0.2577840150542876,1.2217146574310682,-1.9828993988037134,99.14765369055657,50.21190386533562,0.48196532118839147,11,-0.9999990463256871,-0.9249992370605504,-1.0862488746643102,-1.884999275207523,0.4500007629394496,0,-0.007518794362558645,-1.086953156530056,26.84000015258789,1.4516117123713639,26.459999084472656,1.4504502027630766,26.270000457763672,-0.007518794362558645 8249,2012-11-27,26.94499969482422,27.32999992370605,26.94499969482422,27.21500015258789,184600.0,-0.01173664778975625,-1.8518487121886171,-0.6000025431379685,48.63905608597646,44.038063789916094,-0.7518283187612056,-0.37211456205062987,-0.5890196098788962,-1.661605436377375,24.057851842391415,0.3850002288818324,-0.2815936468186777,0.40774965286254883,-0.5714573944146686,1.3869567001397662,-0.08185387077606165,0.8973531765011593,-1.5829836761474603,77.87354715372042,31.044522239141706,0.48960352363860876,11,-0.6549997329711914,-0.6049995422363281,-0.7662491798400879,-1.5649995803833008,0.8649997711181676,1,-0.002969008150385033,-1.043479162261147,27.26499938964844,-1.086953156530056,26.84000015258789,1.4516117123713639,26.459999084472656,-0.002969008150385033 8250,2012-11-28,26.940000534057614,27.06999969482422,26.63500022888184,26.809999465942386,187600.0,-0.00018553204020133052,1.2307699831761625,-0.4814846211446635,54.87316007107862,46.040005360010156,-0.7513802333823989,-0.36744620610772216,-0.5240099122941224,-1.6460408072160284,22.665533064010614,0.43499946594237926,-0.3037616869847426,0.3910004615783649,-0.6022215434497689,1.3842224666064986,-0.10561054093570021,0.88761146409243,-1.4599054810790975,68.54843051327674,19.106039420201903,0.4966110025140667,11,-0.6500005722045863,-0.600000381469723,-0.8012504577636683,-1.5600004196166957,0.6999988555908274,2,0.007609499615521376,-1.8518487121886171,26.94499969482422,-1.043479162261147,27.26499938964844,-1.086953156530056,26.84000015258789,0.007609499615521376 8251,2012-11-29,27.13999938964844,27.4950008392334,27.024999618530273,27.149999618530273,270800.0,0.007423862346921162,-2.916680574430378,-0.07692420552243939,54.07607625247492,47.765736929059784,-0.8266772594436311,-0.581092436275533,-0.6668845484363146,-1.8321282017130684,21.036786087096935,0.5550003051757848,-0.3293824947719912,0.580749320983891,-0.4332589506783222,1.5947575926461042,0.07374518515278439,1.0877534568149976,-1.5489100444262718,64.49985504150426,14.932765967534941,0.507004135831106,11,-0.7224988937377965,-0.7674989700317418,-0.8962492942810094,-1.759999275207523,0.4300003051757777,3,-0.0031318749588874484,1.2307699831761625,26.940000534057614,-1.8518487121886171,26.94499969482422,-1.043479162261147,27.26499938964844,-0.0031318749588874484 8252,2012-11-30,27.01499938964844,27.29999923706055,26.770000457763672,27.22500038146973,376600.0,-0.0046057480770496095,1.9444482709292727,20.99961853901185,53.71119600800421,49.93561430795204,-0.5537623469712827,-0.45874132299430315,-0.4901931247070088,-1.6957184488674848,18.97175000014319,0.5299987792968786,-0.3129430365733583,0.4424993515014677,-0.5887820542410971,1.4737807572440325,-0.07314135136981292,0.9581400543727483,-1.271597124905373,44.18591756711219,-5.63156159810638,0.5156407028712818,11,-0.5074987411499059,-0.6424989700317418,-0.7187490463256871,-1.634999275207523,0.6400012969970703,4,0.013325952933002982,-2.916680574430378,27.13999938964844,1.2307699831761625,26.940000534057614,-1.8518487121886171,26.94499969482422,0.013325952933002982 8253,2012-12-03,26.770000457763672,27.190000534057614,26.604999542236328,27.15500068664551,211200.0,-0.009068996387934347,1.5714333622579904,1.8333257645253165,49.743583724340034,51.111859991062744,-0.12693658643343042,-0.18876666622356453,-0.19850771731477224,-1.4429338307835202,17.09507353080127,0.5850009918212855,-0.20802548545879418,0.17550039291381836,-0.852767587869053,1.2037683736966898,-0.33863359747761734,0.6896343833052541,-0.8864703070613764,18.539401693465948,-30.011613688358977,0.5141339903914359,12,-0.22749996185302734,-0.39750003814697266,-0.4237499237060547,-1.390000343322754,0.8099994659423793,0,0.03156515871890586,1.9444482709292727,27.01499938964844,-2.916680574430378,27.13999938964844,1.2307699831761625,26.940000534057614,0.03156515871890586 8254,2012-12-04,27.190000534057614,27.21500015258789,26.63500022888184,26.63500022888184,195200.0,0.015689206914904386,-1.0900886658877038,-1.4415583772188079,59.0738538353968,52.990369436598804,-0.3729528558700217,-0.6200813436176063,-0.5695244360386162,-1.855820310571474,14.837826518982336,0.5799999237060511,-0.08626349825351909,0.5825004577636683,-0.4699174933382686,1.6349184088656052,0.05629148221269986,1.1087094333146368,-1.177552728272829,65.73035273039733,13.494336494217137,0.5262089755509687,12,-0.3975000381469691,-0.8175001144409144,-0.7950000762939418,-1.8100004196166957,0.3599987030029368,1,0.01930855491792549,1.5714333622579904,26.770000457763672,1.9444482709292727,27.01499938964844,-2.916680574430378,27.13999938964844,0.01930855491792549 8255,2012-12-05,27.4950008392334,27.59499931335449,27.09499931335449,27.2450008392334,367200.0,0.011217370326776832,1.2222372927334113,0.4504502027630823,73.51725270093849,55.98248367856888,-0.5430170592991743,-0.9389625864571656,-0.8346884760890987,-2.1460332330800505,12.553707065341252,0.5,0.09073459276303097,0.8657506942749009,-0.24253982719501366,1.9740412157448155,0.31160543353994186,1.41989595500986,-1.3639487907727244,89.89914169291711,30.030774871066427,0.5541452607349581,12,-0.4500007629394531,-1.0725011825561523,-1.0950007438659668,-2.1150007247924805,0.029998779296875,2,0.01145657818127832,-1.0900886658877038,27.190000534057614,1.5714333622579904,26.770000457763672,1.9444482709292727,27.01499938964844,0.01145657818127832 8256,2012-12-06,27.334999084472656,27.614999771118164,27.30500030517578,27.46500015258789,223600.0,-0.005819303505255058,-2.263175858815026,-0.5200042724609375,72.12447167212798,57.767757373555334,-0.27473514997493,-0.7579656082854562,-0.647655186904295,-1.982003841572542,12.840815144211481,0.3099994659423828,0.23751844258137922,0.6677490234375014,-0.4839747306892903,1.8194727775642932,0.09188714637410555,1.2436109005008973,-1.057552309522599,72.27716602049739,7.174260841055059,0.5758618770633965,12,-0.22499942779541016,-0.9024991989135742,-0.7449984550476074,-1.9549989700317383,0.1550006866455078,3,0.011157867766274698,1.2222372927334113,27.4950008392334,-1.0900886658877038,27.190000534057614,1.5714333622579904,26.770000457763672,0.011157867766274698 8257,2012-12-07,27.354999542236328,27.51499938964844,27.295000076293945,27.4950008392334,147200.0,0.0007316794744300914,1.444458573078537,1.0769242055224626,75.84746379134661,60.17845712685379,-0.23914962072110413,-0.7772556622231193,-0.6390284357653684,-1.9922309633956985,13.135237221808591,0.21999931335449574,0.3508708430790932,0.6619995117187507,-0.5283667887237655,1.852365812161267,0.06681636149749082,1.2571826619400106,-0.9170464077460991,74.2574089146811,2.708765858157477,0.5951831502212582,12,-0.24499988555908203,-0.9224996566772461,-0.7637491226196289,-1.9524993896484375,0.04500007629394531,4,0.007859629178788019,-2.263175858815026,27.334999084472656,1.2222372927334113,27.4950008392334,-1.0900886658877038,27.190000534057614,0.007859629178788019 8258,2012-12-10,27.479999542236328,27.540000915527344,27.209999084472656,27.36000061035156,165800.0,0.0045695486050729706,1.749996026384805,-0.8571272870942066,74.55357522988939,63.057848142844115,-0.36927814385287405,-0.8895836236381385,-0.7373882250456987,-2.1083879338214686,12.663070273485966,0.3300018310546875,0.4392145731513608,0.7499995231628418,-0.4914254591271465,1.9914245054528301,0.1292870320178494,1.3707120143078342,-0.9008008113507486,86.22446000599447,9.247009114018198,0.6207124911449935,12,-0.36999988555908203,-1.047499656677246,-0.7824993133544922,-2.0774993896484375,-0.034999847412109375,0,0.006368309582400533,1.444458573078537,27.354999542236328,-2.263175858815026,27.334999084472656,1.2222372927334113,27.4950008392334,0.006368309582400533 8259,2012-12-11,27.864999771118164,27.95499992370605,27.53000068664551,27.584999084472656,177400.0,0.014010197790945922,-1.1794973370306825,2.3333598245222946,74.13010720978117,65.19750893603329,-0.6817451187910457,-1.2542229544429837,-1.1089396246248882,-2.4829351223079428,13.151157328051497,0.475000381469723,0.46560397894757344,1.0812498092651381,-0.26017434667748063,2.422673965207757,0.41053773129382876,1.7519618872364475,-1.1615049154046737,89.53487340536938,12.760165624433142,0.6707120779713098,12,-0.5850000381469727,-1.2624998092651367,-1.1762495040893555,-2.4624996185302734,-0.24499893188476562,1,-0.010227879050891397,1.749996026384805,27.479999542236328,1.444458573078537,27.354999542236328,-2.263175858815026,27.334999084472656,-0.010227879050891397 8260,2012-12-12,27.70000076293945,28.01000022888184,27.559999465942386,27.9950008392334,192600.0,-0.005921371237538442,1.769245215472406,-1.0535691173765973,68.9024716456236,66.84488620193869,-0.4443287523069941,-1.0455634283237423,-0.9258454195318784,-2.30450430154767,13.286690952766023,0.4500007629394531,0.4698075396440302,0.8545007705688441,-0.5378763640203097,2.246877905157998,0.1583122032742672,1.550689337863421,-0.821295197707002,61.25012218934628,-12.166199288022177,0.6961885672945777,12,-0.39250087738036754,-1.0700006484985316,-0.953750610351559,-2.297500610351559,0.29500007629394887,2,-0.005415217391603444,-1.1794973370306825,27.864999771118164,1.749996026384805,27.479999542236328,1.444458573078537,27.354999542236328,-0.005415217391603444 8261,2012-12-13,27.45499992370605,27.770000457763672,27.399999618530273,27.71500015258789,144200.0,-0.008844795396583227,1.0,0.8813564801344856,59.77742535107044,67.51891168450162,-0.16756761790238173,-0.7056061504211435,-0.68182574046984,-2.042569792356833,14.255920039490213,0.37000083923339844,0.5225921275469894,0.5262499809265115,-0.7978340268727315,1.8503339887257546,-0.13579202297311,1.188291984826133,-0.395287212289702,30.62506109467292,-37.91991134023807,0.6620420038996218,12,-0.1475000381469691,-0.8249998092651332,-0.6824994087219203,-2.0524997711181605,0.5300006866455078,3,0.002549615553405271,1.769245215472406,27.70000076293945,-1.1794973370306825,27.864999771118164,1.749996026384805,27.479999542236328,0.002549615553405271 8262,2012-12-14,27.434999465942386,27.709999084472656,27.06999969482422,27.35000038146973,358400.0,-0.000728481435776529,1.0157514372736183,-0.32691926787220327,53.10219143238412,67.89209031872873,-0.09132905890508525,-0.5786258181872306,-0.6638650765600893,-2.0040631841951466,14.075713695168618,0.6399993896484375,0.5497058777863941,0.41949958801269815,-0.7878154575495877,1.626814633574984,-0.184157934768443,1.0231571107938393,0.5750007629394531,38.82974082393379,-24.776601076654998,0.6036575227811425,12,-0.11249923706054688,-0.8049993515014684,-0.6424994468689,-1.9799995422363317,1.7300014495849574,4,0.002004749635371894,1.0,27.45499992370605,1.769245215472406,27.70000076293945,-1.1794973370306825,27.864999771118164,0.002004749635371894 8263,2012-12-17,27.56999969482422,27.70499992370605,27.479999542236328,27.565000534057614,292600.0,0.004920730144333252,-1.5714161153556503,0.05881428956112249,62.23091830427393,68.24287525971508,-0.11277496552113675,-0.5824256739608202,-0.7967994097435351,-2.1220592838556875,13.88576877607696,0.27000045776366477,0.5723004762108737,0.4522498130798347,-0.553043906707618,1.4575435328672874,-0.05039704681389168,0.9548966729735611,0.42120052337646996,53.19145914116584,-8.254499707049824,0.5026468598937263,12,-0.029999732971191406,-0.9399995803833008,-0.7774996757507324,-2.114999771118164,1.8350009918212926,0,-0.006166125432560676,1.0157514372736183,27.434999465942386,1.0,27.45499992370605,1.769245215472406,27.70000076293945,-0.006166125432560676 8264,2012-12-18,27.399999618530273,27.565000534057614,27.334999084472656,27.5,276600.0,-0.006166125432560676,1.0000000000000309,-20.003433803877428,58.45586172850593,66.56938737388924,0.10074001365972762,-0.30438011843645896,-0.6271498083365046,-1.9392240778258625,13.651942266109351,0.2350006103515625,0.6049134353787338,0.20374975204467916,-0.603916601276012,1.0114161053653703,-0.20008342461566642,0.6075829287050247,0.5727765892028849,35.1063549167969,-24.39023975694016,0.4038331766603461,12,0.1400003433227539,-0.7699995040893555,-0.6074995994567871,-1.9449996948242188,2.274999618530277,1,0.0016423385737389662,-1.5714161153556503,27.56999969482422,1.0157514372736183,27.434999465942386,1.0,27.45499992370605,0.0016423385737389662 8265,2012-12-19,27.1299991607666,27.43000030517578,27.07500076293945,27.34000015258789,240000.0,-0.009854031442433797,-1.21876247980876,2.100001907341357,49.82078460996805,64.09119992253814,0.35036469104944246,0.035155182680561836,-0.3559699670849028,-1.6528784174677966,14.245959127856523,0.3549995422363317,0.6727442660530087,-0.10925064086914205,-0.7910462202425634,0.5725449385042793,-0.45014843055585274,0.23164714881756865,0.8247215167083795,8.571342935460843,-48.21484690174843,0.3408977896867116,12,0.4100008010864258,-0.4999990463256836,-0.33749914169311523,-1.6749992370605469,2.77500152587891,2,0.018061249304253568,1.0000000000000309,27.399999618530273,-1.5714161153556503,27.56999969482422,1.0157514372736183,27.434999465942386,0.018061249304253568 8266,2012-12-20,27.434999465942386,27.540000915527344,26.93000030517578,27.1299991607666,347400.0,0.011242178938835057,1.368919669641865,-1.4523755460895165,57.07070090814103,62.00489293551529,0.06821469096738753,-0.20348826487891003,-0.6571896020153432,-1.944543826005308,14.91036126059566,0.6100006103515625,0.674559978364158,0.14699964523315856,-0.43185034368519126,0.7258496341515084,-0.14242534922601635,0.43642463969233347,0.5020267918795795,64.74358347353228,6.100672500161842,0.2894249944591747,12,0.03500080108642223,-0.8049993515014684,-0.6424994468689,-1.9799995422363317,2.2550010681152273,3,0.02041193308518907,-1.21876247980876,27.1299991607666,1.0000000000000309,27.399999618530273,-1.5714161153556503,27.56999969482422,0.02041193308518907 8267,2012-12-21,27.13500022888184,27.40999984741211,26.98500061035156,27.364999771118164,549400.0,-0.010934909527990477,1.6562477648237115,-0.7540961052605044,56.03304722085439,59.94705649006695,0.3729442789011834,0.12621596629284326,-0.3447285424121169,-1.6305035508564636,14.898992923130955,0.4499988555908274,0.584339454676666,-0.16774959564208558,-0.7125670235162112,0.37706783223204,-0.4401583095791466,0.10465911829497543,0.7617449908342806,26.451616078834412,-35.72477678475715,0.27240871393706245,12,0.3350000381469691,-0.5050001144409215,-0.5425004959106481,-1.6800003051757848,2.4699993133544886,4,0.03132487098949799,1.368919669641865,27.434999465942386,-1.21876247980876,27.1299991607666,1.0000000000000309,27.399999618530273,0.03132487098949799 8268,2012-12-24,27.059999465942386,27.145000457763672,26.864999771118164,27.045000076293945,171600.0,-0.00276398608095918,2.0270119801224817,-0.06521486739755845,47.57461066661745,56.99644576304876,0.4270070695352679,0.1950726696504823,-0.25820292315260573,-1.5366458454961105,14.293709203663212,0.2800006866455078,0.5047274548286467,-0.2325003623962374,-0.7879186559695022,0.3229179311770274,-0.5102095091828716,0.04520878439039677,0.7980759571921219,27.85706889880774,-32.47064660184665,0.27770914678663244,12,0.37750053405761363,-0.3849992752075231,-0.7199993133544957,-1.6049995422363317,2.840000152587887,0,0.07779015118733845,1.6562477648237115,27.13500022888184,1.368919669641865,27.434999465942386,-1.21876247980876,27.1299991607666,0.07779015118733845 8269,2012-12-26,26.864999771118164,27.21500015258789,26.795000076293945,27.11000061035156,148800.0,-0.007206197290197558,-1.181817281063755,-16.334053916577787,37.74318661859463,53.53430298226777,0.5199138412390312,0.4045111688194858,-0.05209473497944472,-1.3137522146081722,13.579776651393486,0.4200000762939453,0.40284936942805416,-0.42350006103515625,-0.9904874814305664,0.14348735936025392,-0.7069937712328596,-0.14000635083745294,0.9334911128953642,9.3959216067794,-45.241787262914755,0.28349371019770436,12,0.41750049591064453,-0.09999942779541016,-0.5249996185302734,-1.3924999237060547,2.815000534057617,2,0.09454684299897265,2.0270119801224817,27.059999465942386,1.6562477648237115,27.13500022888184,1.368919669641865,27.434999465942386,0.09454684299897265 8270,2012-12-27,27.145000457763672,27.17499923706055,26.7549991607666,26.815000534057614,243800.0,0.010422508432199162,1.1538604496480953,-1.3469338502620016,46.46843021804733,52.0555257452652,0.17087670039173375,0.14825724500615678,-0.31234620030818405,-1.5605146506968524,13.551528726312123,0.42000007629394887,0.3046434191009766,-0.15374937057494975,-0.7012881799569826,0.39378943880708306,-0.42751877526596616,0.12002003411606665,0.5732111616322904,49.68158282855526,-2.6122924630732243,0.27376940469101696,12,0.08749866485595703,-0.3450002670288086,-0.8050003051757812,-1.5075006484985352,2.6999988555908168,3,0.09320312162946687,-1.181817281063755,26.864999771118164,2.0270119801224817,27.059999465942386,1.6562477648237115,27.13500022888184,0.09320312162946687 8271,2012-12-28,27.05500030517578,27.354999542236328,26.95000076293945,27.020000457763672,122200.0,-0.0033155332867990106,-3.628577656675602,0.1060601681935081,44.565235419160274,51.10697507712922,0.22145869310035238,0.244076927324393,-0.21161731674285278,-1.450954412925995,12.691739686788232,0.40499877929687855,0.17165264233040034,-0.23949956893920898,-0.7935079173453019,0.31450877946688394,-0.5165037431422554,0.037504605263837476,0.566890068357246,45.80165342201282,-3.560561790528226,0.2770041742030466,12,0.17499923706054688,-0.005000114440917969,-0.7225003242492676,-1.4000005722045898,2.89999961853027,4,0.1053409850054412,1.1538604496480953,27.145000457763672,-1.181817281063755,26.864999771118164,2.0270119801224817,27.059999465942386,0.1053409850054412 8272,2012-12-31,27.375,27.48500061035156,26.76499938964844,27.09000015258789,217600.0,0.011827746856946098,1.8514839518669435,8.142888283378747,48.223359100274195,49.55057961001814,-0.12063278964663482,-0.05014028983260843,-0.5306497448577616,-1.747498443656255,12.480489244079331,0.7200012207031179,0.07275122617359742,0.06250009536743306,-0.4764608280222724,0.6014610187571385,-0.2069803663274179,0.331980557062284,0.16020125225638537,84.93145316162045,38.57011893841766,0.2694804616948522,12,-0.21500015258789062,-0.12249946594238281,-1.0425000190734863,-1.7200002670288086,2.5349998474121094,0,0.08456622955461612,-3.628577656675602,27.05500030517578,1.1538604496480953,27.145000457763672,-1.181817281063755,26.864999771118164,0.08456622955461612 8273,2013-01-02,27.614999771118164,27.95499992370605,27.364999771118164,27.82999992370605,427600.0,0.008767114926691022,1.5376342321796506,-0.7543869042041877,45.551603597488544,48.116773151016204,-0.39513017405102957,-0.23567200125322074,-0.7644556808244083,-1.9592153952586102,12.51744585160585,0.5900001525878871,0.032427456747996075,0.2602499008178718,-0.22992171099138048,0.7504215126271241,0.015164094913245663,0.505335706722498,-0.8600006103515625,71.66667196485416,29.49556770650618,0.24508580590462564,1,-0.26000022888183594,-0.30749988555908203,-1.3637495040893555,-1.9600000381469727,2.25,2,0.07206227729900094,1.8514839518669435,27.375,-3.628577656675602,27.05500030517578,1.1538604496480953,27.145000457763672,0.07206227729900094 8274,2013-01-03,27.71500015258789,27.809999465942386,27.45000076293945,27.6299991607666,289400.0,0.0036212341951316063,1.6181760173117978,-0.395353169745043,50.273212652831,48.16704293355654,-0.49813271142130944,-0.31022971000065525,-0.8535875435516402,-2.0262322150641623,12.514034342018284,0.3599987030029368,0.022333290928571614,0.3340003013610833,-0.17489544537845347,0.84289604810062,0.07955242799131312,0.5884481747308534,-0.9500007629394496,80.00003178912391,38.57992728997755,0.25444787336976926,1,-0.3600006103515625,-0.4075002670288086,-1.4124999046325684,-2.042499542236328,2.100000381469723,3,0.0788381545701835,1.5376342321796506,27.614999771118164,1.8514839518669435,27.375,-3.628577656675602,27.05500030517578,0.0788381545701835 8275,2013-01-04,27.809999465942386,28.15999984741211,27.71999931335449,27.864999771118164,210000.0,0.0034277219134573045,-2.7446756704109294,-0.6470548636822201,56.84006503357534,48.14141672527146,-0.5437067009074958,-0.40097850308157845,-0.9368739016701433,-2.0828898821432595,12.153115989904359,0.44499969482421875,-0.02528553520413368,0.4132496833801298,-0.12891244471223473,0.9554118114724943,0.14216861933394753,0.6843307474263121,-1.021200065612792,74.91037515279312,30.79772914175031,0.2710810640461823,1,-0.3524999618530309,-0.4274997711181676,-1.4949994087219274,-2.137498855590824,2.1450004577636648,4,0.06724203074953294,1.6181760173117978,27.71500015258789,1.5376342321796506,27.614999771118164,1.8514839518669435,27.375,0.06724203074953294 8276,2013-01-07,27.63999938964844,27.95499992370605,27.43000030517578,27.645000457763672,349600.0,-0.006112911886321237,-1.4705908752277435,0.09092800665828502,53.73405939947371,47.88597363400694,-0.38171022382886477,-0.2181411980735355,-0.7575395632952997,-1.8741096070191325,11.486467218422497,0.5249996185302699,-0.0560176744581824,0.2279995918273947,-0.32391952614647224,0.7799187098012617,-0.04795996715953876,0.5039591508143282,-0.7963519714355449,62.723993754289985,17.201884989292665,0.2759595589869327,1,-0.18249988555908558,-0.2574996948242223,-1.324999332427982,-1.9449996948242223,2.16500091552734,0,0.0797756864108996,-2.7446756704109294,27.809999465942386,1.6181760173117978,27.71500015258789,1.5376342321796506,27.614999771118164,0.0797756864108996 8277,2013-01-08,27.56999969482422,27.7549991607666,27.364999771118164,27.65999984741211,282800.0,-0.002532550519897536,1.7857220708446866,17.996186117480367,50.0,48.15546133771611,-0.27213465186584074,-0.13829902384570758,-0.6772146237479433,-1.7639060081159812,10.752744145029727,0.3899993896484375,-0.038519659804553186,0.1472498893737786,-0.4083576151726831,0.7028573939202403,-0.13055386289945403,0.4250536416470112,-0.6736981794433525,25.786151450664452,-17.990638740457545,0.27780375227323145,1,-0.11250019073486328,-0.1875,-1.1749992370605469,-1.6324996948242188,2.2800006866455114,1,0.08650708216473335,-1.4705908752277435,27.63999938964844,-2.7446756704109294,27.809999465942386,1.6181760173117978,27.71500015258789,0.08650708216473335 8278,2013-01-09,27.65500068664551,27.80500030517578,27.489999771118164,27.53499984741211,533800.0,0.0030830973072970558,-1.9999909174303594,-1.3333403975755915,54.91331306669179,50.06325316528246,-0.2948672836947068,-0.22083971196262908,-0.7423079008513298,-1.803090351171555,10.224254518147886,0.3150005340576172,-0.06781873109439829,0.22350082397461435,-0.3413382756469687,0.7883399235961974,-0.05891872583617541,0.5059203737854041,-0.7081512379833939,36.47809908135425,-8.048635775364012,0.28241954981079154,1,-0.1975011825561559,-0.2725009918212926,-1.2150001525878942,-1.6125001907348668,1.9099998474121023,2,0.08154037623494004,1.7857220708446866,27.56999969482422,-1.4705908752277435,27.63999938964844,-2.7446756704109294,27.809999465942386,0.08154037623494004 8279,2013-01-10,27.57999992370605,27.739999771118164,27.47500038146973,27.739999771118164,313600.0,-0.0027120145028843856,2.312495529647334,-1.3333227370261365,59.37500993410097,51.49731757817732,-0.12044373893427363,-0.17737951963860255,-0.6528573845664489,-1.685996184817082,8.96735925025704,0.26499938964843395,-0.07280376600904859,0.16275005340575888,-0.3694794364798817,0.6949795432913994,-0.10336469153705963,0.4288647983485774,-0.5846244590939342,27.04404175533593,-21.120738396718902,0.26611474494282017,1,-0.1175003051757777,-0.18249988555907848,-1.1224994659423793,-1.43749904632568,1.9750003814697301,3,0.08284988592215581,-1.9999909174303594,27.65500068664551,1.7857220708446866,27.56999969482422,-1.4705908752277435,27.63999938964844,0.08284988592215581 8280,2013-01-11,27.54999923706055,27.645000457763672,27.43000030517578,27.645000457763672,410600.0,-0.001087769642077241,3.526260841631866,0.5937581956464372,52.705874538758614,52.401833035910464,-0.03011986500186481,-0.1677957398037293,-0.6084576325635673,-1.614687079934999,7.515072820432589,0.21500015258789062,-0.039455701868213566,0.14024944305420206,-0.3792793710481561,0.6597782571565602,-0.11951496399697703,0.40001385010538115,-0.5080387971364324,31.355833575793636,-14.104108542862765,0.259764407051179,1,-0.08749961853027699,-0.09249973297119496,-0.9674987792968786,-1.30999851226807,1.8400001525878906,4,0.08221420543453806,2.312495529647334,27.57999992370605,-1.9999909174303594,27.65500068664551,1.7857220708446866,27.56999969482422,0.08221420543453806 8281,2013-01-14,27.524999618530273,27.57999992370605,27.35000038146973,27.46500015258789,433000.0,-0.0009074271950123558,1.705875753121909,-0.6315652104079902,60.5405110038413,53.77040546964013,0.07661747868251112,-0.14470197883104063,-0.5764672759874543,-1.5561684706692525,6.316266966379211,0.22999954223632102,0.044558002488976456,0.11174983978271413,-0.4100009267299356,0.6335006062953639,-0.14912554347360896,0.3726252230390372,-0.4383176023066362,38.46137723170259,-9.01456246280182,0.26087538325632437,1,0.23000049591064453,-0.06750011444091797,-0.7912497520446777,-1.2250003814697266,2.505001068115238,0,0.08828339105733773,3.526260841631866,27.54999923706055,2.312495529647334,27.57999992370605,-1.9999909174303594,27.65500068664551,0.08828339105733773 8282,2013-01-15,27.489999771118164,27.5,27.3799991607666,27.420000076293945,331200.0,-0.0012715657728310514,1.6666807951511042,1.1666719649044728,61.87845245647328,55.58449978730511,0.14488136677897145,-0.11106472246146026,-0.5287752597532531,-1.4821638528542067,5.836183041058746,0.14500045776367188,0.08533942403724382,0.07399997711181783,-0.44881217732968537,0.596812131553321,-0.18740610010893377,0.3354060543325694,-0.3603850416469889,30.76910178536192,-18.395836262596525,0.2614060772207522,1,0.2650003433227539,-0.032500267028808594,-0.71875,-1.057499885559082,2.860000610351566,1,0.08421246101609015,1.705875753121909,27.524999618530273,3.526260841631866,27.54999923706055,2.312495529647334,27.57999992370605,0.08421246101609015 8283,2013-01-16,27.399999618530273,27.4950008392334,27.34000015258789,27.395000457763672,954200.0,-0.0032739233662143485,-1.6956694807025692,0.07141689373297003,65.68912823633633,57.29737929658348,0.22481857560946494,-0.03631547592732787,-0.4133271336319737,-1.3522484190329465,5.3282098396283155,0.1550006866455078,0.14224230722795994,-0.007500171661376953,-0.525273672602971,0.5102733292802171,-0.26638692213217396,0.25138657880942006,-0.22916948434146178,14.999880790596762,-37.57644179352103,0.25888675047079623,1,0.35000038146972656,0.05749988555908203,-0.6287498474121094,-0.9674997329711914,2.649999618530277,2,0.08941608748353969,1.6666807951511042,27.489999771118164,1.705875753121909,27.524999618530273,3.526260841631866,27.54999923706055,0.08941608748353969 8284,2013-01-17,27.44499969482422,27.69499969482422,27.395000457763672,27.5,856800.0,0.0016423385737389662,-2.870988383540067,-11.001907668828691,60.20404720878563,57.671155093829064,0.15364906542058776,-0.08197426590986368,-0.451174414444516,-1.3561074652576508,5.2908866847133345,0.2999992370605469,0.16799783132592694,0.03524990081787038,-0.48277740627509047,0.5532772079108312,-0.22376375272860827,0.29426355436434903,-0.23460277210647362,29.57737398050741,-22.39992496847936,0.2590136535464796,1,0.2025003433227539,0.012499809265136719,-0.6737499237060547,-1.0124998092651367,2.6599998474121094,3,0.0772454313283597,-1.6956694807025692,27.399999618530273,1.6666807951511042,27.489999771118164,1.705875753121909,27.524999618530273,0.0772454313283597 8285,2013-01-18,27.6200008392334,27.645000457763672,27.30500030517578,27.3799991607666,762200.0,0.0063764309110989625,1.344821235958012,-4.363642668886115,68.16719389551162,59.27483670449995,-0.05714732481502338,-0.23018520821800692,-0.6210326623243603,-1.4859775432580626,5.589255535410249,0.3400001525878906,0.19051123473368037,0.18575096130371094,-0.3228308407844658,0.6943327633918877,-0.06853993974037564,0.4400418623477975,-0.3716197995278776,80.7694941116632,26.85391129670367,0.2542909010440878,1,-0.06500053405761719,-0.16250133514404297,-0.6787509918212891,-1.017500877380371,2.639999389648441,4,0.07005790757231889,-2.870988383540067,27.44499969482422,-1.6956694807025692,27.399999618530273,1.6666807951511042,27.489999771118164,0.07005790757231889 8286,2013-01-22,27.9950008392334,27.9950008392334,27.5049991607666,27.545000076293945,980800.0,0.01357711761787228,1.1777815453736278,1.8749900659620122,69.2546543380265,61.41424274205845,-0.4207399665521514,-0.5914016740047536,-0.9707908477255138,-1.8138463912107383,5.918616898923359,0.4900016784667969,0.19887229421635766,0.5327508926391609,-0.0343051032106807,1.0998068884890024,0.24922289471424008,0.8162788905640816,-0.7101550472196152,100.0,47.94194901798921,0.2835279979249204,1,-0.3450002670288086,-0.537501335144043,-1.0262508392333984,-1.3650007247924805,2.214998245239258,1,0.04983027357013081,1.344821235958012,27.6200008392334,-2.870988383540067,27.44499969482422,-1.6956694807025692,27.399999618530273,0.04983027357013081 8287,2013-01-23,27.98500061035156,27.989999771118164,27.834999084472656,27.989999771118164,507200.0,-0.00035721480914641113,61.01068294544067,-0.01110922731319401,63.405798603768226,62.357852246178055,-0.3863052385349057,-0.5422583490463744,-0.9436876056564891,-1.753660082202817,6.2657773597824455,0.1600017547607422,0.17842765439980823,0.48025064468383505,-0.11045370434721846,1.0709549937148886,0.18489847016830652,0.7756028191993636,-0.6800003051757777,98.55069258815901,46.949976159597334,0.2953521745155272,1,-0.3350000381469691,-0.5275011062622035,-1.016250610351559,-1.355000495910641,2.4449996948242223,2,0.07307486266544916,1.1777815453736278,27.9950008392334,1.344821235958012,27.6200008392334,-2.870988383540067,27.44499969482422,0.07307486266544916 8288,2013-01-24,29.165000915527344,29.18000030517578,27.92499923706055,28.0,996400.0,0.04216545575987252,1.1004207340820085,-233.03929797770542,79.47152548943568,64.590798418993,-1.4858384984579587,-1.640585028570115,-2.0892967595134593,-2.879216753173779,7.118432542021412,1.2550010681152308,0.21016823618681713,1.5550008773803725,0.6379686059863161,2.472033148774429,1.0964847416833443,2.0135170130774007,-1.8258006286621082,99.20003255208333,49.07696473789194,0.4585161356970287,1,-0.9225006103515625,-1.1975011825561523,-2.188750743865967,-2.535000801086426,1.2649993896484375,3,0.040630873606847695,61.01068294544067,27.98500061035156,1.1777815453736278,27.9950008392334,1.344821235958012,27.6200008392334,0.040630873606847695 8289,2013-01-25,29.40500068664551,29.51000022888184,29.11000061035156,29.26499938964844,339800.0,0.008229033553377674,1.285709614661541,0.12017269268299072,80.61418743391991,67.69172207401094,-1.6089342358110699,-1.7713558498745776,-2.2930194229125043,-3.0637826314497225,8.157606110720979,0.39999961853028054,0.27175710850965373,1.66800060272217,0.5127903839955401,2.8232108214488,1.090395493358855,2.245605712085485,-1.9553523986816437,95.23811583358925,46.25729831368764,0.5776051093633152,1,-0.9975004196167028,-1.2725009918212926,-2.3200006484985387,-2.7750005722045934,0.9249992370605398,4,0.021934995250925793,1.1004207340820085,29.165000915527344,61.01068294544067,27.98500061035156,1.1777815453736278,27.9950008392334,0.021934995250925793 8290,2013-01-28,29.67499923706055,29.78499984741211,29.35000038146973,29.35000038146973,369200.0,0.00918206237409347,-1.6769292165757765,2.321398891023283,87.61549851924946,70.7000540201674,-1.7274632375013041,-1.9416439664607061,-2.5123781545351243,-3.2723025199576803,9.267181573813454,0.43499946594237926,0.3252574132997381,1.8114992141723683,0.4029345805328681,3.2200638478118684,1.1072168973526182,2.5157815309921183,-2.060522793823246,95.17541327966005,45.95295171416669,0.7042823168197492,1,-1.1299991607666051,-1.404999732971195,-2.5899991989135778,-3.0449991226196325,0.850000381469723,0,0.014490322366672803,1.285709614661541,29.40500068664551,1.1004207340820085,29.165000915527344,61.01068294544067,27.98500061035156,0.014490322366672803 8291,2013-01-29,29.90500068664551,29.96500015258789,29.625,29.739999771118164,403000.0,0.007750680892949058,1.3859672605105005,0.5076969124318597,90.75040260650663,73.90804848128221,-1.7705503494944743,-2.052411148539683,-2.6662624928782144,-3.4383846914830762,10.985378841620491,0.3400001525878906,0.38647562588354845,1.8990006446838414,0.27469926535167843,3.5233020240160045,1.0868499550177582,2.7111513343499247,-2.0734719029907254,97.18312507723431,43.13738427166456,0.812150689666082,1,-1.2700004577636754,-1.5450010299682653,-2.8200006484985387,-3.2750005722045934,0.4799995422363281,1,0.011870909014720654,-1.6769292165757765,29.67499923706055,1.285709614661541,29.40500068664551,1.1004207340820085,29.165000915527344,0.011870909014720654 8292,2013-01-30,29.690000534057614,30.01000022888184,29.614999771118164,29.88500022888184,347000.0,-0.00718943814249462,-1.289849624060171,-1.1818097748185314,83.97325511194403,75.93961813412751,-1.3529376003663707,-1.7445272791141981,-2.3731727618442804,-3.1650962154739197,12.37122704982693,0.3950004577636754,0.47582551699076703,1.5682504653930636,-0.19105091165326726,3.3275518424393944,0.6885997768698964,2.4479011539162308,-1.6024551861308538,84.6523001149894,27.211841702859317,0.8796506885231661,1,-1.032500267028805,-1.3075008392333949,-2.6400003433227504,-3.0600004196166957,1.1999988555908274,2,0.017514265444978694,1.3859672605105005,29.90500068664551,-1.6769292165757765,29.67499923706055,1.285709614661541,29.40500068664551,0.017514265444978694 8293,2013-01-31,29.604999542236328,29.864999771118164,29.54999923706055,29.76499938964844,599200.0,-0.0028629501614114705,-1.3333333333333683,0.8205133221174421,83.69380388413228,78.54959109805492,-1.0306481250748263,-1.5840093869885763,-2.20381819949824,-3.0205119043991893,13.977223265716473,0.31500053405761363,0.5593054997494136,1.3837494850158691,-0.4770454512186717,3.24454442125041,0.4533520168985987,2.3141469531331396,-1.2483105109758554,54.999904632527894,-6.025848700067151,0.9303974681172712,1,-0.9474992752075195,-1.2224998474121094,-2.554999351501465,-2.97499942779541,1.2950000762939453,3,0.02786694057408967,-1.289849624060171,29.690000534057614,1.3859672605105005,29.90500068664551,-1.6769292165757765,29.67499923706055,0.02786694057408967 8294,2013-02-01,29.899999618530273,29.989999771118164,29.53499984741211,29.65500068664551,200600.0,0.009964535749209524,1.1411799553006436,-1.5312447845885522,85.93270155615014,80.52353639368141,-1.051344285837974,-1.7991658135356943,-2.419130166488827,-3.2544865163598047,15.719378726754146,0.4549999237060547,0.6628629053795052,1.5694995880126967,-0.4183767988701632,3.5573759748955567,0.5755613945712668,2.5634377814541267,-1.3118470196028085,83.3332370025715,17.787973653352836,0.9939381934414306,2,-1.1424999237060547,-1.5174999237060547,-2.843749523162842,-3.2699995040893555,1.1550006866455078,4,0.017725775699242607,-1.3333333333333683,29.604999542236328,-1.289849624060171,29.690000534057614,1.3859672605105005,29.90500068664551,0.017725775699242607 8295,2013-02-04,29.68000030517578,29.96500015258789,29.399999618530273,29.684999465942386,221000.0,-0.007357836660912498,1.0,-0.020404826780863375,81.09667251806738,81.83931619146374,-0.5681513606474198,-1.5092685643559136,-2.1345408613859327,-2.9746005068052668,16.65101020001652,0.5650005340576172,0.7762022499818855,1.2560002326965325,-0.8034189246538617,3.3154193900469267,0.22629065402133364,2.2857098113717313,-0.8927890380547048,45.90170598093877,-22.116510108635907,1.0297095786751973,2,-0.7575006484985352,-1.2975006103515625,-2.65625,-3.0500001907348633,1.4850006103515625,0,0.021900256463842416,1.1411799553006436,29.899999618530273,-1.3333333333333683,29.604999542236328,-1.289849624060171,29.690000534057614,0.021900256463842416 8296,2013-02-05,29.84499931335449,29.959999084472656,29.6200008392334,29.7450008392334,167000.0,0.005559265717053785,1.0606078120845712,-20.00305227011098,82.75380726818943,83.98909493195498,-0.4952072139225514,-1.5816990792835277,-2.237826029951666,-3.0777462034057947,18.363492477578188,0.3399982452392578,0.9214414397563253,1.3107492446899371,-0.8072048351564547,3.428703324536329,0.2517722047667412,2.369726284613133,-0.8865975915869058,72.95069665057308,0.21160047898415257,1.0589770399231961,2,-0.8774995803832937,-1.4574995040893484,-2.8287496566772425,-3.2149991989135707,1.7399997711181676,1,0.02278439674386301,1.0,29.68000030517578,1.1411799553006436,29.899999618530273,-1.3333333333333683,29.604999542236328,0.02278439674386301 8297,2013-02-06,29.95499992370605,29.96999931335449,29.72500038146973,29.76499938964844,172600.0,0.0036857300345904953,1.2272699687020525,1.900034332799264,85.33885364970844,84.64102028309641,-0.33120596419823656,-1.5851305304711545,-2.2958126227547844,-3.1250250795877683,20.32955302408832,0.24499893188475852,1.0576796912275483,1.3014998435974086,-0.8560599433727774,3.4590596305675945,0.22271995011231382,2.3802797370825033,-0.8493744109424739,94.06782400672361,13.445742771520855,1.0787798934850932,2,-0.3949995040893519,-1.5675001144409109,-2.8150000572204554,-3.324999809265133,1.7900009155273473,2,0.014354875856150251,1.0606078120845712,29.84499931335449,1.0,29.68000030517578,1.1411799553006436,29.899999618530273,0.014354875856150251 8298,2013-02-07,29.90999984741211,30.0,29.795000076293945,29.88500022888184,227600.0,-0.0015022559308480732,1.0,0.13157656979369198,84.09403883919285,85.02767043923784,-0.18932374322271883,-1.4361623394167324,-2.211950109236632,-3.0170080012827967,22.30336841466875,0.2049999237060547,1.177925387006752,1.1437498092651381,-1.0297312540064603,3.3172308725367365,0.05700927762933716,2.230490340900939,-0.677761874391976,84.99998410543816,-1.9930317026061175,1.0867405316357994,2,-0.22999954223632457,-1.2524995803833008,-2.703749656677246,-3.2799997329711914,1.524999618530277,3,0.03276494641377026,1.2272699687020525,29.95499992370605,1.0606078120845712,29.84499931335449,1.0,29.68000030517578,0.03276494641377026 8299,2013-02-08,29.864999771118164,29.93000030517578,29.790000915527344,29.92499923706055,232000.0,-0.001504516099081088,2.9998910111441104,-2.4000152590223798,82.20944818799168,84.4269981802092,-0.0806969439986247,-1.2766532162345854,-2.117493116354133,-2.9167560846785143,24.41604708630747,0.1399993896484375,1.3298624745404162,0.9844997406005866,-1.1665389365559449,3.135538417757118,-0.09101959797768089,2.060019079178854,-0.5238750822773923,77.49997615815725,-9.855605803567741,1.0755193385782664,2,-0.15999984741210938,-1.2074995040893555,-2.533750057220459,-3.234999656677246,1.7049999237060547,4,0.03465594693936813,1.0,29.90999984741211,1.2272699687020525,29.95499992370605,1.0606078120845712,29.84499931335449,0.03465594693936813 8300,2013-02-11,29.815000534057614,29.96999931335449,29.76000022888184,29.82500076293945,245200.0,-0.0016741750357857077,-2.499960263848345,0.1666719649044629,78.79746491625154,83.09889399240308,-0.009778364613605817,-1.1049148791837808,-2.0174371011746963,-2.8142685896211646,26.785319372260535,0.20999908447264914,1.3363230059799491,0.821250438690182,-1.2725822290028432,2.9150831063832072,-0.22566589515632884,1.8681667725366928,-0.38023326961109305,51.31582249572006,-33.017631297382856,1.0469163338465126,2,-0.11000061035155895,-1.157500267028805,-2.4837508201599086,-3.1850004196166957,2.064998626708988,0,0.04158979536833218,2.9998910111441104,29.864999771118164,1.0,29.90999984741211,1.2272699687020525,29.95499992370605,0.04158979536833218 8301,2013-02-12,29.95499992370605,30.0,29.795000076293945,29.864999771118164,140400.0,0.004695602453151704,1.2777730682829653,-8.999809269501839,79.93920831673817,82.65066657071353,-0.1586201011800128,-1.110464590560703,-2.111168392563034,-2.9036262024162376,29.516746117178695,0.2049999237060547,1.3225290377618748,0.8397498130798304,-1.1757778355590496,2.8552774617187104,-0.16801401123960957,1.8475136373992704,-0.43970004423858455,83.63631319401426,1.0557532178659415,1.0077638243194402,2,-0.2550001144409144,-1.2974996566772425,-2.535000324249264,-3.2499999999999964,1.9150009155273473,1,0.040393957432919514,-2.499960263848345,29.815000534057614,2.9998910111441104,29.864999771118164,1.0,29.90999984741211,0.040393957432919514 8302,2013-02-13,29.80500030517578,30.0,29.7450008392334,29.92499923706055,176200.0,-0.005007498544894351,-1.1250119210350638,-1.333319204848988,64.1592890479285,80.48016492224644,0.010513322723408436,-0.8201900023741899,-1.9116599963510126,-2.7058976635352465,32.31886244764095,0.25499916076660156,1.2580400880366653,0.5740001678466804,-1.3101456460272054,2.458145981720566,-0.3680727390902625,1.5160730747836233,-0.22044237679030232,23.52927976782629,-54.5965230686108,0.9420729069369437,2,-0.10500049591064453,-1.1475000381469727,-2.385000705718994,-3.1000003814697266,2.3400001525878906,2,0.05972148166654345,1.2777730682829653,29.95499992370605,-2.499960263848345,29.815000534057614,2.9998910111441104,29.864999771118164,0.05972148166654345 8303,2013-02-14,29.85000038146973,30.065000534057614,29.79999923706055,29.79999923706055,115800.0,0.0015098163339435366,-9.59980926950191,-0.41667991226116957,60.7748181782915,77.68484454692882,0.004382234102397575,-0.7085592960003346,-1.897709370163195,-2.704019313767162,35.31744063407893,0.2650012969970632,1.155673311318182,0.4965002059936552,-1.195151064102948,2.1881514760902583,-0.3493254290546446,1.342325841041955,-0.20588053101475978,32.81238824118594,-41.36638875672989,0.8458256350483014,2,-0.1175003051757848,-1.164999961853031,-2.430000782012943,-3.1450004577636754,2.0900001525878835,3,0.06348410162634521,-1.1250119210350638,29.80500030517578,1.2777730682829653,29.95499992370605,-2.499960263848345,29.815000534057614,0.06348410162634521 8304,2013-02-15,29.565000534057614,29.96999931335449,29.524999618530273,29.940000534057614,222600.0,-0.00954773345962967,1.0459870913427647,-7.499828342551974,47.3558003115946,73.93585874620963,0.2647013107320433,-0.27045733029171615,-1.569395036935557,-2.3750787471121875,37.61111158869382,0.4449996948242152,1.0773342663406957,0.10550031661987092,-1.328715936053694,1.5397165692934358,-0.6116078097169115,0.8226084429566534,0.5,7.407564390567215,-61.466743275710485,0.717108126336783,2,0.22999954223633168,-0.8800001144409144,-2.1450009346008265,-2.860000610351559,2.6249980926513707,4,0.06325042780671075,-9.59980926950191,29.85000038146973,-1.1250119210350638,29.80500030517578,1.2777730682829653,29.95499992370605,0.06325042780671075 8305,2013-02-19,29.55500030517578,29.729999542236328,29.395000457763672,29.57500076293945,362000.0,-0.0003382455166984766,1.0303096859213705,0.05333455403644886,40.591381034173274,69.25114472020783,0.28508538637885295,-0.11389861228284559,-1.5251360506783271,-2.32753591145023,40.12833981575154,0.33499908447265625,1.0032478574900239,-0.0012498855590834523,-1.1445404633481395,1.1420406922299726,-0.5728951744536097,0.5703954033354428,0.5100002288818324,23.88057152129553,-39.70213855556516,0.5716452888945274,2,0.17500019073486328,-0.869999885559082,-2.125000476837158,-2.8500003814697266,2.6300010681152344,1,0.06817795191480891,1.0459870913427647,29.565000534057614,-9.59980926950191,29.85000038146973,-1.1250119210350638,29.80500030517578,0.06817795191480891 8306,2013-02-20,29.38999938964844,29.96999931335449,29.21500015258789,29.53000068664551,407600.0,-0.0055828426264115105,-2.081630667066243,6.99990463475234,41.71267312355319,64.40379132841281,0.4232683249629652,0.16966969219434347,-1.3219292375209584,-2.1313987270872694,42.04773554881999,0.754999160766598,0.8786282195161697,-0.23600072860717347,-1.1187747216786619,0.6467732644643149,-0.6773877251429177,0.20538626792857073,0.6482011413574149,20.588136296828697,-38.663445918450165,0.44138699653574465,2,0.25000095367431285,-0.7049989700317418,-1.9299998283386266,-2.6849994659423864,3.080001831054684,2,0.08472268876586542,1.0303096859213705,29.55500030517578,1.0459870913427647,29.565000534057614,-9.59980926950191,29.85000038146973,0.08472268876586542 8307,2013-02-21,30.03000068664551,30.149999618530273,28.78499984741211,29.59499931335449,412800.0,0.02177615890738971,3.044448337637824,-3.107123881146084,58.98522590994258,61.61392322516278,-0.22906380200197773,-0.32598329771873225,-1.9161448162350219,-2.7358269047506845,43.55997443217931,1.364999771118164,0.7936821088867063,0.30175056457519744,-0.14848047371095774,0.7519816028613526,0.07663504543211985,0.526866083718275,-0.8150005340576207,91.20886798490356,30.12157095845135,0.22511551914307823,2,-0.56250095367432,-1.302500724792484,-2.4237508773803746,-3.3250007629394567,1.6350002288818324,3,0.061272064952237804,-2.081630667066243,29.38999938964844,1.0303096859213705,29.55500030517578,1.0459870913427647,29.565000534057614,0.061272064952237804 8308,2013-02-22,30.35000038146973,30.4950008392334,30.21999931335449,30.26000022888184,602600.0,0.010656000249994246,-2.2352743184110806,0.20689624933133052,59.414244306682676,59.081122793906225,-0.5365049794110739,-0.58252002598989,-2.1897261061748985,-3.0200274458836525,43.27143803258695,0.4650001525878871,0.6891836652827372,0.5625002861022992,0.11247678451717746,1.012523787687421,0.3374885353097383,0.78751203689486,-1.5650005340576207,91.52044598469904,31.873706902306566,0.2250117507925617,2,-0.7100000381469762,-1.4499998092651403,-2.7437505722045934,-3.6450004577636754,1.3150005340576136,4,0.0591433296122752,3.044448337637824,30.03000068664551,-2.081630667066243,29.38999938964844,1.0303096859213705,29.55500030517578,0.0591433296122752 8309,2013-02-25,30.04999923706055,30.46500015258789,30.03499984741211,30.354999542236328,339400.0,-0.009884716330756493,-1.56717301692136,-3.3888865341414434,57.48985321917055,56.713610383119445,-0.2318873819255245,-0.2442420203796054,-1.8582471564381464,-2.6946296168244395,42.37201740010244,0.43000030517578125,0.5524265840019353,0.23024921417236754,-0.1961862729248196,0.6566847012695547,0.01703147062377397,0.4434669577209611,-1.264999389648441,73.97652958675273,12.071009407086457,0.21321774354859338,2,-0.4099988937377965,-1.1499986648559606,-2.4462494850158727,-3.3449993133544957,1.0750007629394496,0,0.06289521946696541,-2.2352743184110806,30.35000038146973,3.044448337637824,30.03000068664551,-2.081630667066243,29.38999938964844,0.06289521946696541 8310,2013-02-26,30.104999542236328,30.375,30.01000022888184,30.13999938964844,270400.0,0.001830293063965982,-2.2444644128717943,0.11475348325288338,55.50847354890129,53.99908429780424,-0.26979736682314837,-0.2797172920272182,-1.8751623187713626,-2.7205419919720697,41.094966539864934,0.3649997711181605,0.42046992770270464,0.26374950408935405,-0.175135159403343,0.7026341675820511,0.04430717234300374,0.48319183583570435,-1.2515996551513666,77.1929198367489,15.995319052327233,0.2194423317463486,2,-0.4649991989135742,-1.2049989700317383,-2.552499771118164,-3.3999996185302734,1.3350009918212855,1,0.0692575690475421,-1.56717301692136,30.04999923706055,-2.2352743184110806,30.35000038146973,3.044448337637824,30.03000068664551,0.0692575690475421 8311,2013-02-27,30.26000022888184,30.43000030517578,30.024999618530273,30.10000038146973,298200.0,0.005148669290894636,-1.6128960807234989,-4.571444141688909,56.340955846314806,53.13038060873605,-0.42128674511189956,-0.428740403551938,-1.981593190186107,-2.8534811925939145,39.6053296845114,0.4050006866455078,0.3047615096326304,0.4010002136230497,-0.07581601393335902,0.8778164411794585,0.16259209984484357,0.6394083274012559,-1.34093630371094,86.25728221939426,28.010597019302423,0.23840811377820448,2,-0.6199998855590856,-1.2600002288818395,-2.753750324249271,-3.555000305175785,0.8799991607666016,2,0.06361537111198845,-2.2444644128717943,30.104999542236328,-1.56717301692136,30.04999923706055,-2.2352743184110806,30.35000038146973,0.06361537111198845 8312,2013-02-28,30.209999084472656,30.42499923706055,30.11000061035156,30.309999465942386,348800.0,-0.0016523841384991078,-1.1000095368280487,-0.6250029802351031,56.22404110369628,52.624738711558805,-0.343966768168503,-0.3560391374353884,-1.881957070658693,-2.781884546895146,37.98870858881841,0.3149986267089915,0.21477918197399504,0.32499914169311594,-0.16940102499724574,0.8193993083834776,0.0777990583479351,0.5721992250382968,-1.2278976827392576,41.236825546641064,-13.062881704147621,0.24720008334518154,2,-0.5699987411499023,-1.044999122619629,-2.6562490463256836,-3.5049991607666016,0.9900016784667933,3,0.07480973865345342,-1.6128960807234989,30.26000022888184,-2.2444644128717943,30.104999542236328,-1.56717301692136,30.04999923706055,0.07480973865345342 8313,2013-03-01,30.43000030517578,30.45499992370605,29.96999931335449,30.04999923706055,516000.0,0.00728239746343462,1.255815191355762,-3.7999961853171156,60.92842327861181,54.132807930116265,-0.5286344593749241,-0.5386828847375362,-2.0530956439005763,-2.9775143574689267,36.33774431563447,0.4850006103515625,0.1073611447820575,0.5037503242492676,-0.02850280126164151,1.0360034497601767,0.2376237614938148,0.7698768870047203,-1.3873829259423829,92.92933574288217,39.84732785166146,0.26612656275545454,3,-0.7899999618530273,-1.2200002670288086,-2.8762502670288086,-3.7250003814697266,0.6999988555908203,4,0.040584968713966996,-1.1000095368280487,30.209999084472656,-1.6128960807234989,30.26000022888184,-2.2444644128717943,30.104999542236328,0.040584968713966996 8314,2013-03-04,30.43000030517578,30.46999931335449,30.184999465942386,30.31999969482422,227800.0,0.0,2.000020077499184,0.28947447673543414,62.130146350125294,56.526004076333166,-0.43921927816491646,-0.5237959883046344,-1.9977451054519761,-2.953135021455701,34.469733373645006,0.28499984741210227,0.0923911114678404,0.4772502899169915,-0.10034433608580784,1.0548449159197908,0.18845297691559182,0.7660476029183911,-1.3292875875423817,92.00019836425852,37.09633845568476,0.28879731300139916,3,-0.7899999618530273,-0.7899999618530273,-2.325000286102295,-3.2150001525878906,1.3999996185302699,0,0.040584968713966996,1.255815191355762,30.43000030517578,-1.1000095368280487,30.209999084472656,-1.6128960807234989,30.26000022888184,0.040584968713966996 8315,2013-03-05,30.32999992370605,30.645000457763672,30.26499938964844,30.5,244400.0,-0.003286243196413019,-1.5333307902115605,-1.5454466638923892,57.51501029736211,58.28181931786748,-0.2433109537795275,-0.3927383519171812,-1.833710737050584,-2.826774053604339,33.107794862875096,0.3800010681152308,0.08502963943904263,0.3447499275207484,-0.2413116797686321,0.9308115348101289,0.05171912387605815,0.6377807311654387,-1.1735156812086522,53.33333333333306,1.978676480452151,0.29303080364469036,3,-0.6149997711181605,-0.6149997711181605,-2.0599999427795375,-2.949999809265133,1.3850002288818395,1,0.026211674193661105,2.000020077499184,30.43000030517578,1.255815191355762,30.43000030517578,-1.1000095368280487,30.209999084472656,0.026211674193661105 8316,2013-03-06,30.524999618530273,30.56999969482422,30.36000061035156,30.40999984741211,291600.0,0.006429267896957969,1.0487723183133797,-0.6764689382804557,64.1731777922121,58.85825841589743,-0.29097916078965724,-0.5630499390132684,-1.9709228651301558,-2.994490655880533,31.67225550264956,0.23999977111816762,0.141979695045233,0.5057496070861802,-0.12337064178998247,1.134869855962343,0.19118948264809887,0.8203097315242616,-1.2792044031168999,82.22212803232607,26.218040850135893,0.3145601244380818,3,-0.2174997329711914,-0.8099994659423828,-2.117499828338623,-3.0074996948242188,1.2150001525878906,2,0.029975460342737792,-1.5333307902115605,30.32999992370605,2.000020077499184,30.43000030517578,1.255815191355762,30.43000030517578,0.029975460342737792 8317,2013-03-07,30.38500022888184,30.6200008392334,30.04999923706055,30.6200008392334,321400.0,-0.004586384648583186,3.8510648659177673,-2.0434876353805276,60.151776834199275,58.94020647451038,-0.10653019795968177,-0.4102162660944195,-1.7638999076994857,-2.8217575991900894,29.785144227233438,0.570001602172848,0.21817030111635205,0.34425020217895863,-0.3047025575164568,0.9932029618743741,0.019773822331249136,0.6687265820266681,-1.0552526989274469,61.481512878114295,2.438748687626344,0.324476379847708,3,-0.07750034332275746,-0.6700000762939489,-1.8875002861022985,-2.777500152587894,0.5650005340576101,3,0.024847758929715358,1.0487723183133797,30.524999618530273,-1.5333307902115605,30.32999992370605,2.000020077499184,30.43000030517578,0.024847758929715358 8318,2013-03-08,30.88999938964844,30.90999984741211,30.45000076293945,30.61000061035156,414600.0,0.0166200150390845,1.8749970197649413,-1.191481072657668,73.20484084858498,60.686316211111986,-0.5887929806675274,-0.8833201772643129,-2.1922076168598643,-3.2909139039196553,28.017310299921583,0.5249996185302699,0.3253172491446499,0.8002493858337445,0.052407238622368624,1.5480915330451204,0.42632831222805834,1.1741704594394307,-1.481336684025493,97.6743670268452,30.774075420316876,0.3739210736056876,3,-0.44999980926514027,-1.0424995422363317,-2.3699994087219274,-3.259999275207523,0.860000610351559,4,0.010035654885603318,3.8510648659177673,30.38500022888184,1.0487723183133797,30.524999618530273,-1.5333307902115605,30.32999992370605,0.010035654885603318 8319,2013-03-11,30.899999618530273,31.01000022888184,30.73500061035156,30.73500061035156,123800.0,0.0003237367782267242,-2.333348746344169,0.5892847411444119,73.55511091662797,62.6914981408594,-0.5202507710783877,-0.8556760739691178,-2.1175325942283543,-3.2638508664586077,26.257236401420016,0.27499961853028054,0.34779802139510707,0.7584996223449707,-0.0634304493745006,1.580429694064442,0.34753458648523505,1.1694646582047064,-1.3712299415641915,88.54161492657671,15.530428542531652,0.4109650358597356,3,-0.4099998474121094,-1.0024995803833008,-2.3799996376037598,-3.2699995040893555,0.5599994659423828,0,0.007443350973324936,1.8749970197649413,30.88999938964844,3.8510648659177673,30.38500022888184,1.0487723183133797,30.524999618530273,0.007443350973324936 8320,2013-03-12,31.05500030517578,31.059999465942386,30.76499938964844,30.76499938964844,135600.0,0.005016203513237505,-1.0344768619610611,1.7575918711779956,79.26182721664348,65.23826162645148,-0.588175196664217,-0.96235644999933,-2.1933377276264423,-3.3779559503706267,24.382492668937584,0.2950000762939453,0.3515289533848893,0.851500320434571,-0.049955098952047194,1.7529557398211892,0.40077261074126014,1.302228030127882,-1.3781075730181236,99.50503369963197,19.04217705639965,0.4507277096933092,3,-0.5400009155273438,-1.1325006484985352,-2.4850006103515625,-3.380000114440918,0.4750003814697301,1,0.02495571118706774,-2.333348746344169,30.899999618530273,1.8749970197649413,30.88999938964844,3.8510648659177673,30.38500022888184,0.02495571118706774 8321,2013-03-13,31.165000915527344,31.21999931335449,30.95000076293945,31.024999618530273,115800.0,0.0035421223400609048,1.1600048828498146,0.4827615690195003,74.51399777050713,67.27047903387489,-0.6216771835492416,-1.029860377414785,-2.218330309460608,-3.4501575918921006,22.490078524357937,0.26999855041503906,0.3891786557968331,0.9010008811950669,-0.08836154369545213,1.890363306085586,0.4063196687498092,1.3956820936403247,-1.3221353753155185,95.29928254352286,15.526695408948214,0.49468121244525953,3,-0.5700016021728551,-1.162501335144043,-2.5125012397766113,-3.40000057220459,0.7349987030029297,2,0.017647977567891493,-1.0344768619610611,31.05500030517578,-2.333348746344169,30.899999618530273,1.8749970197649413,30.88999938964844,0.017647977567891493 8322,2013-03-14,31.584999084472656,31.61000061035156,31.1200008392334,31.17499923706055,212200.0,0.013476597356236741,1.1304203604037093,2.928543207858178,75.56930143734138,68.89724327373375,-0.9232050239747629,-1.3804441659627784,-2.557003477986278,-3.8363168065721,20.99417954885808,0.4899997711181605,0.44636305918347574,1.2319991111755364,0.1057179932927923,2.3582802290582805,0.6688585522341661,1.7951396701169067,-1.5493348160208598,97.84469576141069,18.750207431238692,0.5631405589413715,3,-0.7549991607666016,-1.3874988555908203,-2.9074993133544886,-3.784998893737793,0.1600017547607422,3,0.004907414631577733,1.1600048828498146,31.165000915527344,-1.0344768619610611,31.05500030517578,-2.333348746344169,30.899999618530273,0.004907414631577733 8323,2013-03-15,31.7450008392334,31.795000076293945,31.47500038146973,31.649999618530273,379400.0,0.005065751445261224,2.2820532884697786,0.23171038063249766,87.25272624683807,71.68864104003518,-0.9801285259183601,-1.466380134192633,-2.639881346306204,-3.960008147040803,19.41915193950157,0.3199996948242152,0.500471689008446,1.2972508430480971,0.03813461347201752,2.5563670726241767,0.6676927282600573,1.926808957836137,-1.45744275607764,95.28308846683282,14.899221307258045,0.6295581147880402,3,-0.8225011825561523,-1.455000877380371,-2.7712507247924805,-3.695000648498535,0.2800006866455078,4,-0.02504331564897655,1.1304203604037093,31.584999084472656,1.1600048828498146,31.165000915527344,-1.0344768619610611,31.05500030517578,-0.02504331564897655 8324,2013-03-18,31.434999465942386,31.584999084472656,31.334999084472656,31.520000457763672,125800.0,-0.00976536037472342,1.3256003761499633,-0.89473578541596,76.28453670734919,73.77414397447818,-0.5728134868553099,-1.0636330086315695,-2.2579920065570214,-3.6134538285161817,18.757696827605585,0.4100017547607422,0.558590548315582,0.8937495231628461,-0.3670852112304992,2.1545842575561913,0.2633321559661752,1.524166890359517,-0.876101824021756,65.04850773216421,-15.088831245752587,0.6304173671966721,3,-0.5124998092651403,-1.144999504089359,-2.2662491798400914,-3.182498931884769,0.29500007629394176,0,0.010020694748186454,2.2820532884697786,31.7450008392334,1.1304203604037093,31.584999084472656,1.1600048828498146,31.165000915527344,0.010020694748186454 8325,2013-03-19,31.56999969482422,31.75,31.354999542236328,31.5049991607666,123200.0,0.004294583463508417,-1.1643874271679775,-0.7647032424548732,76.09556485164876,75.09885364774891,-0.5737590468155105,-1.096133761619221,-2.3211159607550016,-3.7109844971851302,18.66869711518723,0.3950004577636719,0.5937835580450859,0.9279997825622566,-0.3229974329712597,2.178996998095773,0.30250117479549843,1.5534983903290147,-0.78860361471639,73.37271428345717,-5.743031945588058,0.6254986077667576,3,-0.6475000381469727,-1.2799997329711914,-2.388749599456787,-3.2624998092651367,0.2350006103515625,1,-0.003484339924450408,1.3256003761499633,31.434999465942386,2.2820532884697786,31.7450008392334,1.1304203604037093,31.584999084472656,-0.003484339924450408 8326,2013-03-20,31.8799991607666,32.03499984741211,31.69499969482422,31.69499969482422,159600.0,0.009819432022142305,-2.675687936242822,2.8461222453710495,80.14437997106624,77.32025399628968,-0.7502338360658527,-1.275415168534689,-2.5486745490079343,-3.981650723051093,18.22824156102037,0.4650001525878906,0.640018328475044,1.113499259948732,-0.10813498161029855,2.3351335015077623,0.5026821391692167,1.7243163807282471,-0.9161543613452707,83.06001588416649,-0.8121637933899137,0.6108171207795144,3,-0.6374988555908203,-1.4699993133544922,-2.69874906539917,-3.5724992752075195,-0.3649997711181605,2,-0.01097862243835368,-1.1643874271679775,31.56999969482422,1.3256003761499633,31.434999465942386,2.2820532884697786,31.7450008392334,-0.01097862243835368 8327,2013-03-21,31.8700008392334,32.110000610351555,31.739999771118164,31.770000457763672,161600.0,-0.00031362364480569394,-3.62495976730593,0.5405441629808336,78.12501629814854,77.8669401573523,-0.5670691863759316,-1.1810539960321087,-2.4523951342075954,-3.931179606662532,19.26895471994314,0.37000083923339133,0.7170680245614101,1.0115009307861342,-0.25298205041015365,2.2759839119824257,0.3792594401879903,1.6437424213842782,-0.6919250302139126,69.03234856912282,-13.12847008189135,0.6322414905981456,3,-0.44750022888184304,-1.422500610351566,-2.691250801086426,-3.5625009536743164,-0.08500099182128906,3,0.000941285801911329,-2.675687936242822,31.8799991607666,-1.1643874271679775,31.56999969482422,1.3256003761499633,31.434999465942386,0.000941285801911329 8328,2013-03-22,32.14500045776367,32.255001068115234,31.770000457763672,31.86000061035156,229400.0,0.008628792321578427,-1.0860234460241023,2.8499876022812156,80.24692603925313,78.61047517097732,-0.7211635831336274,-1.3857286911911721,-2.6388794659095893,-4.159544970841878,19.711637452967675,0.4850006103515625,0.7742958003551159,1.1967505455017076,-0.16670229868330466,2.56020338968672,0.5150241234092015,1.8784769675942137,-0.7805396884777736,88.0434376982498,6.832815705730098,0.6817264220925053,3,-0.6350002288818359,-1.625,-2.966250419616699,-3.83750057220459,-0.21500015258789062,4,-0.012443602825759625,-3.62495976730593,31.8700008392334,-2.675687936242822,31.8799991607666,-1.1643874271679775,31.56999969482422,-0.012443602825759625 8329,2013-03-25,31.940000534057614,32.345001220703125,31.770000457763672,32.139999389648445,194400.0,-0.006377350156688055,-1.129636366847394,-0.7017507462087529,77.38097555089321,78.40149165256062,-0.39462436963822967,-1.0876384241718107,-2.3435035102549975,-3.9111043361955034,20.778300117323962,0.5750007629394531,0.8587113863558251,0.8972505569457958,-0.46605634769931115,2.260557461590899,0.21559710462324233,1.5789040092683493,-0.3974317050058467,59.090909090908724,-24.58659252505302,0.6816534523225518,3,-0.2924995422363246,-1.3749999999999964,-2.7312502861022914,-3.605000495910641,-0.2049999237060547,0,0.0026612708328122014,-1.0860234460241023,32.14500045776367,-3.62495976730593,31.8700008392334,-2.675687936242822,31.8799991607666,0.0026612708328122014 8330,2013-03-26,32.189998626708984,32.189998626708984,31.899999618530273,31.94499969482422,150600.0,0.0078271161074277,1.367349163098482,-1.2250016689395382,77.7963382690938,78.7661961524036,-0.5215368808398182,-1.2368379285939213,-2.497390053510223,-4.115766972516447,21.97637640400797,0.28999900817871094,0.8711560575144652,1.0429986953735337,-0.33714772546149163,2.423145116208559,0.35292548495602105,1.7330719057910464,-0.48694331932694723,76.1535030576194,-7.389680136095578,0.6900732104175136,3,-0.45749759674072266,-1.6249980926513672,-2.949998378753662,-3.8549985885620117,-0.19499778747558594,1,-0.014290124389473635,-1.129636366847394,31.940000534057614,-1.0860234460241023,32.14500045776367,-3.62495976730593,31.8700008392334,-0.014290124389473635 8331,2013-03-27,32.185001373291016,32.185001373291016,31.774999618530273,32.060001373291016,97600.0,-0.0001552424240808259,5.560028076171875,0.5102063059556248,81.46860771970725,79.421674628222,-0.39854841281334785,-1.1386069717288407,-2.393551771542775,-4.06867550394314,22.93728318493264,0.41499900817871094,0.8879302246439451,0.941751384735106,-0.44641034784378775,2.3299131173140033,0.24767051844565913,1.6358322510245529,0.15999984741210938,73.55380759469728,-12.252098725079108,0.6940808662894481,3,-0.345001220703125,-1.6200008392333984,-2.9775009155273438,-3.835000991821289,-0.07500076293946023,2,-0.011806774954205235,1.367349163098482,32.189998626708984,-1.129636366847394,31.940000534057614,-1.0860234460241023,32.14500045776367,-0.011806774954205235 8332,2013-03-28,32.470001220703125,32.735000610351555,32.095001220703125,32.275001525878906,314800.0,0.008855051584637064,-1.3063028386830453,1.55999755859375,79.924327261115,78.60740807425279,-0.6088341787048925,-1.3129263005146576,-2.5732326570666046,-4.306542613218273,24.24167469820326,0.6399993896484304,0.8866185728376301,1.1137511253356926,-0.2881383816873182,2.515640632358707,0.412806371824189,1.8146958788471999,-0.6950016021728516,72.5389276946983,-11.279669311121197,0.7009447535115065,3,-0.4350013732910156,-1.7100009918212926,-3.3075008392333984,-4.060001373291016,-0.720001220703125,3,-0.02941181999234932,5.560028076171875,32.185001373291016,1.367349163098482,32.189998626708984,-1.129636366847394,31.940000534057614,-0.02941181999234932 8333,2013-04-01,31.665000915527344,32.56999969482422,31.3700008392334,32.49499893188477,289200.0,-0.024792124265844095,1.448978400239781,-4.25640674517786,61.13540415574868,76.92417112407496,0.2052041540328986,-0.43285141381427295,-1.6671946972180294,-3.4519059028606804,25.269590491149547,1.1999988555908203,0.8957483956082584,0.2470007896423354,-1.0904181284526189,1.5844197077372897,-0.42170866940514173,0.9157102486898125,1.0699996948242116,21.611730824855176,-59.064413921106166,0.6687094590474775,4,0.37999916076660156,-0.3125009536743235,-2.5675010681152344,-3.2125015258789062,0.7900009155273509,0,0.0037896392993919115,-1.3063028386830453,32.470001220703125,5.560028076171875,32.185001373291016,1.367349163098482,32.189998626708984,0.0037896392993919115 8334,2013-04-02,31.665000915527344,31.96500015258789,31.584999084472656,31.70499992370605,157000.0,0.0,-2.7999599462134865,0.0481916912937323,59.298804067310904,75.05786437025964,0.26961364219883777,-0.35371970861702096,-1.5655245738897428,-3.4113458744143657,26.314017367792335,0.3800010681152344,0.8695832513412185,0.18525075912475586,-1.0717196077960551,1.4422211260455668,-0.44323442433564963,0.8137359425851614,1.0699996948242116,21.611730824855176,-54.34118280687959,0.6284851834604062,4,0.3874998092651367,-0.3125009536743235,-2.395000457763672,-3.0400009155273438,0.8849983215332102,1,0.008368842001785337,1.448978400239781,31.665000915527344,-1.3063028386830453,32.470001220703125,5.560028076171875,32.185001373291016,0.008368842001785337 8335,2013-04-03,31.125,31.73500061035156,31.01499938964844,31.73500061035156,201000.0,-0.01705355755295579,1.3606573779923499,15.250393400411356,49.46090341606061,71.64858919748124,0.8267999524794227,0.2623449789645811,-0.9336738482395823,-2.8355889519351116,26.47814768437623,0.7200012207031179,0.7879993972280026,-0.39450016021728374,-1.5440721364508718,0.7550718160163008,-0.9692861483340778,0.1802858278995103,1.5827006149291947,6.39537978389295,-64.33808903036639,0.5747859881167926,4,0.75,0.22749996185302024,-1.8549995422363281,-2.5,1.5,2,0.01959841318398592,-2.7999599462134865,31.665000915527344,1.448978400239781,31.665000915527344,-1.3063028386830453,32.470001220703125,0.01959841318398592 8336,2013-04-04,31.440000534057614,31.45000076293945,31.059999465942386,31.20000076293945,217000.0,0.010120499086188284,2.0000073359497677,-0.3934418540660903,47.98892308538838,68.30013439606344,0.4948619953646016,0.020457643009176962,-1.1633597147462105,-3.104894717836661,26.651147807215303,0.3900012969970632,0.7580615724666515,-0.12524967193603942,-1.1768276581268786,0.9263283142547998,-0.6510386650314608,0.4005393211593784,1.1999920318603507,24.709351324497174,-40.83518527178289,0.5257889930954188,4,0.43499946594238637,-0.0875005722045934,-2.1700000762939418,-2.8150005340576136,1.3150005340576207,3,0.01765268116247576,1.3606573779923499,31.125,-2.7999599462134865,31.665000915527344,1.448978400239781,31.665000915527344,0.01765268116247576 8337,2013-04-05,31.13999938964844,31.23500061035156,31.0,31.0,199800.0,-0.009542020970521148,-2.3571662125340094,0.5833313465099609,41.92253764661007,64.0418690191031,0.7603853392456301,0.4004530080159121,-0.7794485520749781,-2.7647106796453933,27.817800416779704,0.44000053405761363,0.7116713230417915,-0.46300077438354137,-1.382036230046598,0.45603468127951885,-0.9225185022150733,-0.003483046552013036,1.4349934492187408,8.917160309646796,-50.681824030752146,0.4595177278315293,4,0.7275009155273366,0.21250057220457919,-1.819999217987064,-2.514999389648441,1.8150024414062536,4,0.03114968656760997,2.0000073359497677,31.440000534057614,1.3606573779923499,31.125,-2.7999599462134865,31.665000915527344,0.03114968656760997 8338,2013-04-08,31.20000076293945,31.2549991607666,31.05500030517578,31.20000076293945,132800.0,0.0019268264119154388,2.6364487601870374,0.0,46.63807005623807,60.62599063080808,0.6171373938751863,0.3845848175160995,-0.7911533998343181,-2.782175588458447,28.30773204997401,0.1999988555908203,0.6177979790945791,-0.41849946975708363,-1.2964405626227027,0.459441623108539,-0.8574700161898967,0.020471076675725897,1.2804925055956993,20.7254643849638,-36.606842317164855,0.43897054643281125,4,0.6674995422363281,0.15249919891357067,-1.797500610351559,-2.5750007629394496,2.0699996948242223,0,0.017628180243952407,-2.3571662125340094,31.13999938964844,2.0000073359497677,31.440000534057614,1.3606573779923499,31.125,0.017628180243952407 8339,2013-04-09,31.1299991607666,31.43000030517578,31.07999992370605,31.28499984741211,163400.0,-0.0022436410404194085,-1.7451100655980005,-100.0,43.58599504978847,56.824841384218594,0.625986321528675,0.4982462388119231,-0.680410020814989,-2.6704111148297756,28.721235107638734,0.3500003814697301,0.5318313508594983,-0.5000010490417495,-1.3436713322714127,0.3436692341879102,-0.9218361906565775,-0.07816590742691787,1.2616645116564413,17.686945961095397,-36.06246415207598,0.42183514161482993,4,0.7375011444091761,0.2625007629394531,-1.7049989700317383,-2.5049991607666016,2.405000686645508,1,0.042563530549593054,2.6364487601870374,31.20000076293945,-2.3571662125340094,31.13999938964844,2.0000073359497677,31.440000534057614,0.042563530549593054 8340,2013-04-10,31.82999992370605,31.899999618530273,31.05500030517578,31.20499992370605,196000.0,0.0224863726890705,1.2091502942056243,-4.0322402018088965,49.34555967205579,53.255613823368435,-0.1457809307920357,-0.1483210224662237,-1.3393991216683894,-3.318965215589632,29.36081532163665,0.8449993133544922,0.4189785486452351,0.16124973297118927,-0.6414164324285885,0.963915898370967,-0.24008334972870315,0.5625828156710782,0.47816392837161104,92.22225283400299,40.43800687356033,0.40133308269988943,4,0.03750038146972656,-0.43749999999999645,-2.1899995803832972,-3.204999923706051,2.015001296997074,2,0.022620148133216667,-1.7451100655980005,31.1299991607666,2.6364487601870374,31.20000076293945,-2.3571662125340094,31.13999938964844,0.022620148133216667 8341,2013-04-11,31.71500015258789,31.92499923706055,31.565000534057614,31.78000068664551,189600.0,-0.0036129365816464087,1.0281752193465536,-0.10400085449219318,48.02546953564213,49.7112962983159,-0.11673831879422636,0.010536194690594414,-1.191293192806505,-3.14188739046962,29.675508732285383,0.3599987030029368,0.3190625676909917,0.01875000000000071,-0.7481367192513559,0.7856367192513574,-0.36469335962567584,0.40219335962567726,0.5146738683651151,77.29737754811647,26.55085279273078,0.38344335962567805,4,0.06999969482421875,-0.32250022888183594,-2.0,-3.015000343322754,2.4949989318847656,3,0.02869304250461613,1.2091502942056243,31.82999992370605,-1.7451100655980005,31.1299991607666,2.6364487601870374,31.20000076293945,0.02869304250461613 8342,2013-04-12,31.739999771118164,31.90500068664551,31.559999465942386,31.65500068664551,149400.0,0.0007882585026011135,-1.5090858648911731,-1.3076674785056985,44.489788292152745,47.86178342458302,-0.286284224215855,-0.0023776685319845114,-1.1752824206303387,-3.1025963089494155,29.204642716926788,0.345001220703125,0.19069615968752984,0.03599958419799876,-0.7292844510122194,0.8012836194082169,-0.3466424334071121,0.41864160180310606,0.415893808577664,78.73566746322288,31.35586093575337,0.3826420176051088,4,-0.25749969482421875,-0.3474998474121094,-1.7287497520446777,-3.0399999618530273,2.6299991607666087,4,0.03197861702320082,1.0281752193465536,31.71500015258789,1.2091502942056243,31.82999992370605,-1.7451100655980005,31.1299991607666,0.03197861702320082 8343,2013-04-15,30.95000076293945,31.670000076293945,30.85000038146973,31.60000038146973,278800.0,-0.02488969797969487,1.0759512007861094,-7.647136702271294,38.38028500085288,45.537503528309905,0.43764958569804335,0.7641884713717317,-0.34986707855729193,-2.2494534452292427,27.85684879196335,0.889999389648434,0.02504071160116439,-0.7142494201660199,-1.5499169668689028,0.12141812653686301,-1.1320831935174631,-0.29641564681457666,1.1365392019746317,9.302370969944814,-35.084314362517745,0.4178337733514417,4,0.4374990463256907,0.6424999237060511,-0.9387507438659632,-2.250000953674313,3.255001068115245,0,0.06478193921455722,-1.5090858648911731,31.739999771118164,1.0281752193465536,31.71500015258789,1.2091502942056243,31.82999992370605,0.06478193921455722 8344,2013-04-16,31.75,31.774999618530273,31.040000915527344,31.19499969482422,302200.0,0.025848116876898253,1.4297496169536623,-0.8538471244501604,45.4262110074208,45.08920437179437,-0.3900416061417076,-0.01159626539637415,-1.1139339017938426,-2.9858858065524387,26.92948057336283,0.8249988555908239,-0.14156825510680093,0.06999979019165181,-0.7593248626197848,0.8993244430030849,-0.3446625362140665,0.48466211659737013,0.237616798238534,83.7209838735716,41.561736674941734,0.4146623264057169,4,-0.36250019073485973,-0.014999389648444605,-1.606250286102295,-2.9175004959106445,1.9199981689453054,1,0.04787403016578495,1.0759512007861094,30.95000076293945,-1.5090858648911731,31.739999771118164,1.0281752193465536,31.71500015258789,0.04787403016578495 8345,2013-04-17,31.459999084472656,31.70499992370605,31.274999618530273,31.59499931335449,309400.0,-0.009133887103223381,1.4225270385712958,-0.24324352189153253,42.88516612072997,44.522120264610095,-0.053108695899013014,0.28431828645874546,-0.7835372393785569,-2.6403845669519583,25.64873278402106,0.47500038146972656,-0.21304866134236988,-0.21450109481811452,-1.0483441229591435,0.6193419333229109,-0.6314226088886272,0.20242041925239818,0.43660840042437243,56.74412580352658,17.789546856900472,0.4169215140705128,4,-0.07249927520751598,0.29000091552734375,-1.266249179840088,-2.5774993896484375,2.345001220703125,2,0.06595679667274967,1.4297496169536623,31.75,1.0759512007861094,30.95000076293945,-1.5090858648911731,31.739999771118164,0.06595679667274967 8346,2013-04-18,31.53000068664551,31.61000061035156,31.35000038146973,31.53499984741211,276600.0,0.0022250986716463306,2.354826801205993,0.03703075771059504,40.36886038813709,44.349489458113105,-0.12181092682812888,0.19684351284624668,-0.8168160221445966,-2.6569490752280593,23.82120719834933,0.26000022888182883,-0.2775442841479041,-0.12699956893920472,-0.9573669897577339,0.7033678518793245,-0.5421832793484676,0.28818414147006166,0.28287822997733514,64.45498658528648,28.519717829474885,0.41518371040926505,4,-0.1425008773803711,0.26249980926513317,-1.3112511634826696,-2.622501373291019,2.159997940063473,3,0.073422152985811,1.4225270385712958,31.459999084472656,1.4297496169536623,31.75,1.0759512007861094,30.95000076293945,0.073422152985811 8347,2013-04-19,31.899999618530273,32.060001373291016,31.44499969482422,31.540000915527344,321600.0,0.01173482156127803,-1.2363650865761082,-72.01182754678906,52.64340176179584,45.0167485365084,-0.41646201530641136,-0.18002260540685455,-1.1485817607202868,-2.9768844171150874,22.11163083860738,0.6150016784667969,-0.25245317067176387,0.2414994239807129,-0.5905945990231629,1.0735934469845887,-0.174547587521225,0.6575464354826508,-1.0499992370605433,86.77672532152981,47.00426210091729,0.4160470115019385,4,-0.44499874114990234,-0.1074991226196289,-1.601250171661377,-2.9125003814697266,2.0900020599365305,4,0.07241377722777576,2.354826801205993,31.53000068664551,1.4225270385712958,31.459999084472656,1.4297496169536623,31.75,0.07241377722777576 8348,2013-04-22,31.7450008392334,32.009998321533196,31.43000030517578,32.009998321533196,178000.0,-0.004858895960827447,3.3773851081441597,-0.7361067695225586,50.86956359488449,45.82603393040797,-0.19671127319320902,-0.059582099428112656,-0.954911892940256,-2.7790011287321192,20.072346661035013,0.5799980163574148,-0.24562420830206122,0.10650062561035156,-0.6950251654835355,0.9080264167042422,-0.29426226993659554,0.5072635211572951,-0.8708004379272438,69.11760855987762,25.930612542113977,0.4007628955469453,4,-0.28999996185302734,0.047499656677246094,-1.2312507629394531,-2.5575008392333984,1.924997329711907,0,0.08269012516160212,-1.2363650865761082,31.899999618530273,2.354826801205993,31.53000068664551,1.4225270385712958,31.459999084472656,0.08269012516160212 8349,2013-04-23,32.025001525878906,32.09000015258789,31.540000915527344,31.959999084472656,217000.0,0.008820308056173065,4.641026644234907,-0.2452945622053544,60.36867169549959,47.050824155235055,-0.3759387230285576,-0.35087790736502456,-1.1907398356788548,-3.0089442612336796,17.844186532648465,0.5499992370605469,-0.17738466433523925,0.3822512626647949,-0.4268712813321045,1.191373806661698,-0.022310009333658343,0.7868125346632446,-1.1270851051330553,92.02471360535462,42.35863731451229,0.4045612719984514,4,-0.5550012588500977,-0.23250102996826172,-1.4187517166137695,-2.745001792907715,2.1999969482421804,1,0.06807182517740595,3.3773851081441597,31.7450008392334,-1.2363650865761082,31.899999618530273,2.354826801205993,31.53000068664551,0.06807182517740595 8350,2013-04-24,31.729999542236328,32.080001831054695,31.670000076293945,32.02000045776367,119000.0,-0.009211614975387028,-1.0000093041431697,-4.461384976525822,53.35646579337883,47.64315707276136,-0.10796747433743548,-0.09708233634660957,-0.8524704392047262,-2.665012129070817,15.495613862230389,0.4100017547607493,-0.13819161063719676,0.1102492332458489,-0.6585198910417844,0.8790183575334787,-0.27413532889796954,0.4946337953896638,-0.7843997722167941,51.35125382436383,-1.4108867343682974,0.3843845621438153,4,-0.25999927520751953,0.0625009536743164,-1.1237497329711914,-2.179999351501465,2.545001983642578,2,0.06114083374399715,4.641026644234907,32.025001525878906,3.3773851081441597,31.7450008392334,-1.2363650865761082,31.899999618530273,0.06114083374399715 8351,2013-04-25,31.80500030517578,32.130001068115234,31.7450008392334,31.834999084472656,250600.0,0.0023637177441373503,-4.1334147147834495,0.10344373997000868,58.1196593139515,49.15758718629455,-0.18870331530533235,-0.21292845948210726,-0.8869534828482344,-2.693343280652062,13.568725859354757,0.40000152587890625,-0.07381736673865191,0.20425004959106374,-0.5233801479074458,0.9318802470895733,-0.15956504915818925,0.5680651483403167,-0.8136245198535121,53.571370183268755,-4.541190474234185,0.3638150987492542,4,-0.3149995803833008,-0.012499809265136719,-1.1987504959106445,-2.255000114440918,2.7700004577636648,3,0.06288319386290109,-1.0000093041431697,31.729999542236328,4.641026644234907,32.025001525878906,3.3773851081441597,31.7450008392334,0.06288319386290109 8352,2013-04-26,31.51499938964844,31.90500068664551,31.415000915527344,31.815000534057614,235400.0,-0.009118091895762293,1.04165954724447,10.000445066123874,53.641598766597305,50.85328871582171,0.07378405280168465,0.001958102975414988,-0.5541336205338858,-2.3558894022405,10.380413895054186,0.4899997711181676,-0.09092738465990635,-0.03800077438354066,-0.6399312899161167,0.5639297411490389,-0.33896603214983045,0.26296448338274914,-0.45530608735859346,13.985797591673254,-46.837789192187024,0.3009652577662891,4,0.07000160217284801,0.2775011062622035,-0.6887493133544957,-1.8449993133544957,2.880001068115231,4,0.06901473200646646,-4.1334147147834495,31.80500030517578,-1.0000093041431697,31.729999542236328,4.641026644234907,32.025001525878906,0.06901473200646646 8353,2013-04-29,31.78499984741211,31.9950008392334,31.565000534057614,31.614999771118164,158800.0,0.008567363572672404,-2.1852045465783525,-0.5666647593253232,57.23757115669544,52.16566206574112,-0.07299160122278536,-0.27256598947926136,-0.7787455775852941,-2.572473171396087,9.387609353088855,0.4800014495849574,-0.08760470708066492,0.22599973678588725,-0.38298238875502477,0.8349818623267957,-0.07849132598456876,0.5304907995563433,-0.6610880791727389,51.74809131796428,-13.931688884668574,0.30449106277045435,4,-0.08249950408935547,0.007500648498535156,-0.8499994277954173,-2.077499389648441,2.075000762939446,0,0.06937240338650574,1.04165954724447,31.51499938964844,-4.1334147147834495,31.80500030517578,-1.0000093041431697,31.729999542236328,0.06937240338650574 8354,2013-04-30,31.93000030517578,31.97500038146973,31.684999465942386,31.78000068664551,158600.0,0.004561914691199043,1.4166766007835316,0.8823503012487309,51.25944965588484,53.09613801409166,-0.21207592510030793,-0.418133341642303,-0.8665490014938797,-2.6693776768722124,8.341152420024931,0.29000091552734375,-0.06687627448760125,0.3577502250671394,-0.27211610640410555,0.9876165565383879,0.04281705933151514,0.6726833908027636,-0.7457231789438588,72.02787129267524,9.304609714531892,0.31493316573562385,4,-0.18999958038330078,-0.13749980926513672,-0.9149999618530273,-2.1499996185302734,1.5699996948242188,1,0.05449413865140107,-2.1852045465783525,31.78499984741211,1.04165954724447,31.51499938964844,-4.1334147147834495,31.80500030517578,0.05449413865140107 8355,2013-05-01,31.73500061035156,31.96500015258789,31.63999938964844,31.78499984741211,519600.0,-0.006107099685577322,-1.7083207502185993,-0.33332909477006833,50.24691904559168,54.193700087142176,0.029094663539122934,-0.18455288653697366,-0.6151165207818501,-2.431797649099181,8.593231539328434,0.3250007629394496,0.04984530175052626,0.13225049972533753,-0.4646405936525362,0.7291415931032112,-0.1661950469636011,0.43069604641427617,-0.4939800476066374,44.755192522127416,-15.458453230043823,0.29844554668893775,5,0.037500381469730115,0.057499885559085584,-0.6287498474121058,-1.9099998474121058,1.7499999999999964,2,0.07846219681361277,1.4166766007835316,31.93000030517578,-2.1852045465783525,31.78499984741211,1.04165954724447,31.51499938964844,0.07846219681361277 8356,2013-05-02,31.9950008392334,34.625,31.97500038146973,33.779998779296875,196600.0,0.00819285406905057,-1.9041109920831991,35.700503547720054,52.975505836437314,54.23060053988011,-0.17657772646625602,-0.42250398680922885,-0.809179930107895,-2.6447186006210543,10.164675284068,2.889999389648441,0.08472494905142725,0.36450071334838796,-0.2518206459086514,0.9808220726054238,0.056340033719870064,0.6726613929769059,-0.7006414461662587,18.068538602132904,-38.15800831282679,0.3081606796285186,5,1.0249996185302734,0.7424993515014648,-0.846250057220459,-2.1700000762939453,1.2800006866455078,3,0.07126115414410905,-1.7083207502185993,31.73500061035156,1.4166766007835316,31.93000030517578,-2.1852045465783525,31.78499984741211,0.07126115414410905 8357,2013-05-03,32.110000610351555,32.36999893188477,32.075000762939446,32.360000610351555,159200.0,0.0035943043632347127,1.1851987905845203,0.14005618403745032,66.06646018718408,55.91914460569117,-0.28905321825684993,-0.48602651072042846,-0.8761794112160217,-2.711811768481766,11.959406754400705,0.3749980926513743,0.165763996977617,0.43100042343138867,-0.17538345860338467,1.037384305466162,0.12780848241400022,0.7341923644487771,-0.5491899687297881,17.810463118041703,-42.51955446483215,0.30319194101738745,5,0.9099998474121165,0.6274995803833079,-0.9075002670288015,-2.2849998474121023,1.1149978637695312,4,0.0767673654852945,-1.9041109920831991,31.9950008392334,-1.7083207502185993,31.73500061035156,1.4166766007835316,31.93000030517578,0.0767673654852945 8358,2013-05-06,31.75,31.95000076293945,31.524999618530273,31.79999923706055,204800.0,-0.011211479399209301,1.4285620865167972,0.1999969482422017,50.0,54.76706997285789,0.08016086941164957,-0.08717832875733933,-0.48168821231472236,-2.307507477151802,13.376303772460684,0.585000991821282,0.25190113784912427,0.04349985122680522,-0.5197720334098506,0.606771735863461,-0.23813609109152267,0.3251357935451331,2.875,7.25807592846336,-48.04301954006282,0.2816359423183283,5,1.2700004577636719,0.9875001907348633,-0.35249996185302734,-1.7299995422363317,1.424999237060554,0,0.08330710103192662,1.1851987905845203,32.110000610351555,-1.9041109920831991,31.9950008392334,-1.7083207502185993,31.73500061035156,0.08330710103192662 8359,2013-05-07,32.455001831054695,32.455001831054695,31.71999931335449,31.81999969482422,123600.0,0.022204782080462726,1.3149607718277863,-12.700236514838638,63.87727870541029,55.936049185305826,-0.6229396872109589,-0.7249955086179867,-1.133624737504352,-2.969803652166565,14.639105667850384,0.735002517700206,0.25786797449265464,0.6822515487670984,0.09337625118305226,1.2711268463511445,0.38781389997507176,0.9766891975591214,2.107998161315912,30.00006768010468,-24.08087507268061,0.2944376487920231,5,0.5649986267089773,0.2824983596801687,-0.7562518119812118,-2.4350013732910263,1.229999542236321,1,0.04329067015958321,1.4285620865167972,31.75,1.1851987905845203,32.110000610351555,-1.9041109920831991,31.9950008392334,0.04329067015958321 8360,2013-05-08,32.549999237060554,32.560001373291016,32.060001373291016,32.5,193600.0,0.002927049781120683,13.284998092746989,0.07873869111269668,64.12739389257894,56.60357524959777,-0.6586521706591313,-0.8045356322572381,-1.175131963333051,-3.018474876893535,15.07449782579451,0.5,0.28983380642160483,0.7412489891052303,0.05728292081960973,1.4252150573908509,0.39926595496242356,1.0832320232480406,1.952240747833244,33.06449975481367,-18.89023620209339,0.3419830341428099,5,0.4700012207031179,0.1875009536743093,-0.8474988937378036,-2.5299987792968857,1.0800018310546804,2,0.02918589201863342,1.3149607718277863,32.455001831054695,1.4285620865167972,31.75,1.1851987905845203,32.110000610351555,0.02918589201863342 8361,2013-05-09,32.625,32.735000610351555,32.435001373291016,32.615001678466804,184600.0,0.00230417095844504,1.608694209941552,0.1999694819560361,60.935134696611186,57.413968130710415,-0.676214921967059,-0.85152402866769,-1.1996650789425303,-3.042331055397227,15.541009931618971,0.29999923706053977,0.25347832115794944,0.7707497596740716,-0.002236943882309106,1.5437364632304522,0.384256407895883,1.1572431114522637,1.8176951775665273,90.90904791854894,41.56794140543248,0.38649335177819083,5,0.4499998092651367,0.11250019073486328,-1.0112500190734899,-2.6049995422363317,1.2050018310546946,3,0.026360171964798562,13.284998092746989,32.549999237060554,1.3149607718277863,32.455001831054695,1.4285620865167972,31.75,0.026360171964798562 8362,2013-05-10,32.755001068115234,32.935001373291016,32.35499954223633,32.59999847412109,246200.0,0.003984707068666271,1.2524202807303433,15.502861503254765,65.34951658375425,58.31529540038362,-0.683725130654274,-0.9503076346695067,-1.275035409448499,-3.1195930090013917,16.106189184607718,0.5800018310546875,0.28207240243852283,0.8500007629394517,-0.018749411410823313,1.7187509372897303,0.41562567576431064,1.2843758501145892,1.6293401982705689,87.23403679690279,38.72586863664711,0.4343750871751387,5,0.31999874114990234,-0.017500877380371094,-1.1412510871887243,-2.735000610351566,1.3299980163574219,4,0.01587545232199239,1.608694209941552,32.625,13.284998092746989,32.549999237060554,1.3149607718277863,32.455001831054695,0.01587545232199239 8363,2013-05-13,32.955001831054695,33.025001525878906,32.654998779296875,32.709999084472656,96400.0,0.006105961117923719,-1.0845028045818916,1.5806364285186651,64.48595576386494,59.784907190159174,-0.7826072128980712,-1.046027397638646,-1.4240474229695899,-3.2673118135754358,18.22600784237059,0.37000274658203125,0.29095596289019454,0.9497514724731531,0.08227719251720345,1.8172257524290991,0.5160143324951818,1.3834886124511279,1.3721526023740012,94.63604780494562,49.49954755491333,0.4337371399779731,5,0.11999797821044211,-0.21750164031983132,-1.3450016975402974,-2.835001945495616,0.7899971008300781,0,0.00819288812212915,1.2524202807303433,32.755001068115234,1.608694209941552,32.625,13.284998092746989,32.549999237060554,0.00819288812212915 8364,2013-05-14,33.27000045776367,33.330001831054695,32.900001525878906,32.900001525878906,167800.0,0.00955844664563621,-1.3243326838019622,1.5101827920156508,73.83899868434428,62.4062493722428,-0.9918400533737071,-1.308394775853813,-1.6833457111390828,-3.5249515870032617,20.56259302755269,0.43000030517578836,0.3576120363339115,1.1887500762939425,0.16345420386703324,2.2140459487208517,0.6761021400804879,1.701398012507397,1.0011108793670545,95.27548412095236,48.821444703648694,0.5126479362134542,5,-0.19500064849853516,-0.5325002670288086,-1.6600003242492747,-2.985000610351566,0.055000305175774145,1,-0.0028554619596029562,-1.0845028045818916,32.955001831054695,1.2524202807303433,32.755001068115234,1.608694209941552,32.625,-0.0028554619596029562 8365,2013-05-15,33.53499984741211,33.549999237060554,32.99499893188477,33.150001525878906,143200.0,0.007965115299137349,1.6747189513644765,1.0405390079696473,75.29237629847434,64.88590164580248,-1.0891991357095208,-1.4861662238784703,-1.8851932214611473,-3.726157708976025,23.085770203440237,0.5550003051757812,0.3981053381467916,1.3499994277954102,0.1797090318974952,2.520289823693325,0.7648542298464562,1.9351446257443676,0.6811892553466095,98.74482062937673,50.99380721817212,0.585145197948957,5,-0.9975004196166992,-0.7974996566772461,-1.9049997329711914,-3.2049999237060547,0.40000152587890625,2,0.004472984242177791,-1.3243326838019622,33.27000045776367,-1.0845028045818916,32.955001831054695,1.2524202807303433,32.755001068115234,0.004472984242177791 8366,2013-05-16,33.845001220703125,33.96500015258789,33.435001373291016,33.53499984741211,169800.0,0.00924411434923389,-1.0784334258338133,0.8052018825860787,83.8662816486578,66.86365958596622,-1.2395306121561305,-1.701055035812999,-2.133424802211991,-3.974785515108916,25.85126032364412,0.529998779296875,0.47834043288003514,1.544250774383542,0.20150262722980017,2.8869989215372804,0.8728767008066711,2.215624847960413,0.31736409237102237,92.54665301905926,38.85053883494798,0.6713740735768698,5,-1.100001335144043,-1.1075010299682617,-2.215001106262207,-3.0850009918212926,0.2849998474121094,3,-0.0063524935687215844,1.6747189513644765,33.53499984741211,-1.3243326838019622,33.27000045776367,-1.0845028045818916,32.955001831054695,-0.0063524935687215844 8367,2013-05-17,34.209999084472656,34.255001068115234,33.71500015258789,33.85499954223633,282000.0,0.010784395054069584,1.4269512665552269,1.145154740663262,84.29984924661082,70.67475394670075,-1.4251912199856847,-1.9859404388243505,-2.4266247177852804,-4.27087415793838,27.87519405814794,0.5400009155273438,0.5989577325928863,1.7937486648559542,0.21881715112786537,3.3686801785840466,1.0062829079919098,2.5812144217199986,-2.684999465942383,97.18738004582399,41.45845375672411,0.7874657568640456,5,-1.222498893737793,-1.472498893737793,-2.621249198913574,-3.449998855590824,0.40500259399414773,4,-0.011107783209220679,-1.0784334258338133,33.845001220703125,1.6747189513644765,33.53499984741211,-1.3243326838019622,33.27000045776367,-0.011107783209220679 8368,2013-05-20,34.36999893188477,34.455001831054695,33.950000762939446,34.05500030517578,289600.0,0.004676990695528405,1.0824596314328163,0.8873212194152423,84.36618522669525,72.95129911573241,-1.3124821160339124,-2.0439954388905406,-2.5277672097369894,-4.359137264746035,30.09185293586476,0.5050010681152486,0.7030820281293586,1.8224986076355023,0.057101944461692256,3.587895270809309,0.9398002760486008,2.7051969392224073,-2.790399284362799,94.53357668889251,39.178210259213024,0.8826983315869037,5,-1.1124973297119212,-1.6324987411499094,-2.9324989318847727,-3.6099987030029403,0.4050025939941335,0,-0.008292111034886473,1.4269512665552269,34.209999084472656,-1.0784334258338133,33.845001220703125,1.6747189513644765,33.53499984741211,-0.008292111034886473 8369,2013-05-21,34.205001831054695,34.435001373291016,34.130001068115234,34.35499954223633,218000.0,-0.004800614080817223,-1.0333405388909376,-0.4761852861035089,85.08527807218907,75.27995291346689,-0.9757528726523574,-1.7995690922529874,-2.304938909594803,-4.1195209987164105,32.26502574347582,0.30500030517578125,0.7503398364835547,1.548501491546638,-0.34556996441524035,3.4425729475085163,0.6014657635656988,2.495537219527577,-2.510386096191411,82.87674633097397,25.099038537237718,0.9470357279809393,5,-0.8000011444091868,-1.3725013732910227,-2.7150015830993723,-3.445001602172862,0.9299964904785014,1,-0.01344841030683075,1.0824596314328163,34.36999893188477,1.4269512665552269,34.209999084472656,-1.0784334258338133,33.845001220703125,-0.01344841030683075 8370,2013-05-22,33.669998168945305,34.240001678466804,33.36999893188477,34.125,250000.0,-0.015641094385899446,1.5401347663863147,3.0333918262507953,72.06847557362428,76.51699078869055,-0.2963323861609908,-1.1718551976379317,-1.7221253833243857,-3.516722455706109,33.92626606710569,0.8700027465820312,0.8968636934722838,0.9164978981018024,-0.9764947824369301,2.8094905786405313,-0.029998442167560313,1.8629942383711686,-1.8649669902343646,27.649625387180638,-33.69897265523487,0.9464963402693652,5,-0.2649974822997976,-0.7199983596801687,-2.108747959136956,-2.909997940063473,1.460002899169929,2,-0.010246433762032714,-1.0333405388909376,34.205001831054695,1.0824596314328163,34.36999893188477,1.4269512665552269,34.209999084472656,-0.010246433762032714 8371,2013-05-23,33.80500030517578,33.825000762939446,33.43000030517578,33.43000030517578,191000.0,0.004009567673662451,-1.1066691080728788,-0.8241725074616726,72.21492280617548,77.27981370229291,-0.27529961730864017,-1.2114515964386285,-1.8103093739432587,-3.581019367357211,35.56844200745936,0.39500045776366477,0.9448513802525156,0.9515000343322768,-0.9418262649039022,2.844826333568456,0.004836884714187306,1.8981631839503663,-1.893970300371091,40.092185341053465,-25.658113367843214,0.9466631496180898,5,-0.25,-0.817500114440918,-2.236250400543213,-3.045000076293949,1.9500007629394531,3,0.0038456165342892756,1.5401347663863147,33.669998168945305,-1.0333405388909376,34.205001831054695,1.0824596314328163,34.36999893188477,0.0038456165342892756 8372,2013-05-24,33.689998626708984,33.790000915527344,33.53499984741211,33.700000762939446,140800.0,-0.0034019132503657623,1.6841872791519434,-0.026672363281231053,77.17082240304299,78.68924332886826,-0.015333239851266,-0.9751459466531713,-1.6624004585066814,-3.40037286277477,38.22175493668466,0.2700004577636719,0.9899068988060762,0.7277483940124512,-1.0902241646593254,2.5457209526842277,-0.18123788532343355,1.6367346733483359,-1.6772097488542954,29.492980624201685,-41.852798669749525,0.9089862793358882,5,-0.0124969482421875,-0.6699981689453125,-2.0999984741210938,-2.929998397827152,1.9500007629394531,4,0.013060328267791022,-1.1066691080728788,33.80500030517578,1.5401347663863147,33.669998168945305,-1.0333405388909376,34.205001831054695,0.013060328267791022 8373,2013-05-28,33.990001678466804,34.28499984741211,33.71500015258789,34.009998321533196,209600.0,0.008904810447809997,1.0,1.9992372234935158,74.24956640275167,78.73486196424685,-0.17107209659365452,-1.1610114831342955,-1.9304898596276203,-3.6361522581051418,40.973216432509524,0.595001220703125,1.0640827499475307,0.917501354217535,-0.8670002259254019,2.7020029343604755,0.02525056414606297,1.809752144289007,-1.8795242824841125,58.21608688177011,-17.601228791263225,0.8922507900714701,5,-0.2650012969970703,-0.9700012207031321,-2.366250991821296,-3.2300014495849716,1.5999984741210866,1,0.0183877601981981,1.6841872791519434,33.689998626708984,-1.1066691080728788,33.80500030517578,1.5401347663863147,33.669998168945305,0.0183877601981981 8374,2013-05-29,33.669998168945305,33.86999893188477,33.485000610351555,33.799999237060554,116000.0,-0.009414636473061067,1.8518345837041612,6.501144601302546,66.51910549573422,77.76005409727571,0.23650952442977058,-0.7420112263468042,-1.571639378053007,-3.2547306066715507,43.690879950598394,0.5050010681152486,1.1123930717008506,0.5104979515075598,-1.2079123130786584,2.228908216093778,-0.34870718078555285,1.3697030838006725,-1.4657397955597347,32.78676905887422,-46.437546229153305,0.8592051322931098,5,0.24250221252442827,-0.6499977111816335,-2.0462474822997976,-2.909997940063473,2.690002441406257,2,0.032818634304315975,1.0,33.990001678466804,1.6841872791519434,33.689998626708984,-1.1066691080728788,33.80500030517578,0.032818634304315975 8375,2013-05-30,34.22499847412109,34.22499847412109,33.61999893188477,33.685001373291016,163800.0,0.01648352644365958,1.240751075538482,-4.153789723876366,70.67175948743187,76.29399607936173,-0.23503826190459876,-1.1603965587864735,-2.0848947454559834,-3.7459788092935327,46.805547006115376,0.6049995422363139,1.1726992669489533,0.9409983634948631,-0.7020103441827032,2.5840070711724294,0.11949400965607992,1.7625027173336463,-1.9307103624287478,92.98229176426413,14.606632441287914,0.8215043538387833,5,-0.312498092651353,-1.2049980163574148,-2.59374809265136,-3.4649982452392543,2.0750007629394602,3,0.026588747640126087,1.8518345837041612,33.669998168945305,1.0,33.990001678466804,1.6841872791519434,33.689998626708984,0.026588747640126087 8376,2013-05-31,34.275001525878906,34.64500045776367,33.915000915527344,34.03499984741211,337600.0,0.0014610096124805239,-2.0416676600783603,0.444449938893879,70.05271109348564,74.7109807290145,-0.24320710104083787,-1.0865369304567452,-2.1017048677485732,-3.728577352753348,46.476075527721946,0.7299995422363281,1.1802023881570847,0.8770013809204116,-0.7046808142504233,2.458683576091243,0.0861602833349977,1.6678424785058255,-1.8942848654120752,68.10353615905994,-8.77355491671581,0.7908410975854163,5,-0.2675018310546875,-1.2450008392333984,-2.6437511444091797,-3.515001296997074,1.8050003051757812,4,0.024945280938668102,1.240751075538482,34.22499847412109,1.8518345837041612,33.669998168945305,1.0,33.990001678466804,0.024945280938668102 8377,2013-06-03,34.575000762939446,34.65999984741211,33.96500015258789,34.31999969482422,421800.0,0.008752712580742728,2.270592670382637,1.0624970197885741,70.82255038769532,73.20613241357006,-0.5430985857691795,-1.2568344014922488,-2.3640184665971375,-3.957625601168729,46.133255974054066,0.6949996948242188,1.1680877199721706,1.0537506103515568,-0.4890247123048894,2.596525933008003,0.28236294902333015,1.8251382716797835,-2.058427074634807,92.76603066693882,17.386176481124267,0.7713876613282233,6,-0.5600013732910085,-1.5375003814697195,-2.9337501525878835,-3.8150005340576136,1.4899978637695312,0,0.03412871378561522,-2.0416676600783603,34.275001525878906,1.240751075538482,34.22499847412109,1.8518345837041612,33.669998168945305,0.03412871378561522 8378,2013-06-04,34.39500045776367,34.74499893188477,33.97499847412109,34.53499984741211,222200.0,-0.005206082464319528,1.7500136239781825,-0.5490149146558712,64.97997671569357,70.97221004062611,-0.4013892206004286,-0.91545292634855,-2.156512562263785,-3.7083579153691844,47.029352697415064,0.7700004577636861,1.0929193014394727,0.7415002822875962,-0.602652800990839,2.0856533655660314,0.06942374064838219,1.4135768239268103,-1.7069526767304382,72.22230632059822,-0.6144102075233064,0.6720765416392173,6,-0.33750152587889914,-1.2600011825561523,-2.706249713897705,-3.6350002288818395,1.8400001525878906,1,0.03619709013853911,2.270592670382637,34.575000762939446,-2.0416676600783603,34.275001525878906,1.240751075538482,34.22499847412109,0.03619709013853911 8379,2013-06-05,33.860000610351555,34.5,33.77000045776367,34.39500045776367,138800.0,-0.01555458177908986,-1.0419563257270599,3.8214441416894243,54.03726354876576,68.96874203786405,0.08887145970032861,-0.28437731042797765,-1.5930479834276738,-3.105300920881497,47.33576240103533,0.7299995422363281,0.9679942276276989,0.13625049591063743,-1.0854475241585533,1.3579485159798281,-0.4745985141239544,0.7470995059452292,-0.9662577142331656,21.33348253038068,-46.23386539130706,0.610849010034595,6,0.22749900817871804,-0.7250013351440359,-2.112500190734856,-3.100000381469723,2.5550003051757884,2,0.05109272035002399,1.7500136239781825,34.39500045776367,2.270592670382637,34.575000762939446,-2.0416676600783603,34.275001525878906,0.05109272035002399 8380,2013-06-06,33.5,33.84999847412109,33.380001068115234,33.77000045776367,167200.0,-0.01063203201010865,1.1860522883935063,0.5046738967678386,45.76686886841913,66.03006937811335,0.47184102009288864,0.1585743578857901,-1.2162384178835026,-2.678166594416954,47.258145771504566,0.479999542236321,0.8132740511248002,-0.2712501525878892,-1.3683124179825938,0.8258121128068154,-0.8197812852852451,0.27728098010946667,-0.42113150030497337,8.791144299184474,-53.3190297108893,0.5485311326973525,6,0.5625,-0.36500072479248047,-1.7337493896484375,-2.7399997711181676,2.720001220703132,3,0.08537315254780786,-1.0419563257270599,33.860000610351555,1.7500136239781825,34.39500045776367,2.270592670382637,34.575000762939446,0.08537315254780786 8381,2013-06-07,33.485000610351555,33.720001220703125,31.82999992370605,32.830001831054695,254800.0,-0.0004477429745803896,2.360002305772576,-2.42591729185205,40.26851273438544,61.92981274826251,0.4879925095618418,0.25434680980676916,-1.1840967019559017,-2.5950399820021985,46.1616830831453,1.8900012969970739,0.6592243048481379,-0.3292495727539162,-1.2969284019071594,0.638429256399327,-0.8130889873305378,0.1545898418227054,1.2599983215332173,56.77534304478344,-0.8607131053042139,0.4838394145766223,6,-0.19750118255614524,-0.35000133514403586,-1.7024998664855886,-2.725000381469723,2.750000000000007,4,0.08406745036279806,1.1860522883935063,33.5,-1.0419563257270599,33.860000610351555,1.7500136239781825,34.39500045776367,0.08406745036279806 8382,2013-06-10,33.275001525878906,33.615001678466804,33.139999389648445,33.615001678466804,173800.0,-0.006271437379270384,1.7941298567244062,-0.5190851698271665,35.49677292877813,57.623946806709895,0.7073153338523852,0.5326075436269022,-0.9682298638742566,-2.3168843204048315,44.83587344130462,0.4750022888183594,0.5834497803102394,-0.5652486801147489,-1.4362035590920783,0.30570619886258044,-1.0007261196034136,-0.12977124062608425,1.4116974258422914,49.57125536298847,-3.2571648490598335,0.43547743948866613,6,0.012497901916503906,-0.14000225067138672,-0.39625120162963867,-1.5700016021728516,2.979999542236321,0,0.084297525966881,2.360002305772576,33.485000610351555,1.1860522883935063,33.5,-1.0419563257270599,33.860000610351555,0.084297525966881 8383,2013-06-11,33.22499847412109,33.375,32.779998779296875,33.115001678466804,139600.0,-0.0015027212461261596,1.9024460592301753,-0.3235198420266768,36.61204520914018,54.30094010819945,0.7122963828604014,0.636509358002435,-0.8868675816463494,-2.1968864719751693,43.529583917079066,0.595001220703125,0.4914309410981872,-0.6287515640258832,-1.4488152977037885,0.19131216965202213,-1.0387834308648323,-0.21871969718693407,1.4045664970398093,52.24713522672783,3.086626745257142,0.4100318668389517,6,0.06250095367432351,-0.08999919891356711,-0.34624814987181907,-1.519998550415032,3.5450019836425852,1,0.08547781137747723,1.7941298567244062,33.275001525878906,2.360002305772576,33.485000610351555,1.1860522883935063,33.5,0.08547781137747723 8384,2013-06-12,33.174999237060554,33.610000610351555,32.93000030517578,33.290000915527344,438800.0,-0.0015048680017089033,-1.2479365940086904,-1.0455002601006427,42.20477682020328,51.13794203406293,0.7651607418883017,0.7157218495004898,-0.8054435502190245,-2.0771911032775847,41.781763929932225,0.6800003051757741,0.3871890571479071,-0.6740007400512624,-1.509261092834663,0.16125961273213818,-1.0916309164429663,-0.25637056365955857,1.3985744331512464,66.5841722053788,14.095329067631248,0.4176301763917006,6,0.11250019073485618,0.057499885559074926,-0.2962489128112864,-1.4699993133544993,3.7700004577636648,2,0.09223817463943185,1.9024460592301753,33.22499847412109,1.7941298567244062,33.275001525878906,2.360002305772576,33.485000610351555,0.09223817463943185 8385,2013-06-13,33.685001373291016,33.85499954223633,32.950000762939446,33.174999237060554,204600.0,0.015373086600126484,1.1294127150820104,-4.434736458022569,48.30988110013271,48.7220720348015,0.1905422027211472,0.2292894337447251,-1.2600382046078096,-2.516618170734379,39.7433207598889,0.9049987792968821,0.2931161167471785,-0.17149868011474467,-0.9975302531243884,0.654532892894899,-0.5845144666195665,0.24151710639007717,0.8337008219906679,91.60502711261273,35.997017264204466,0.4130157865048224,6,-0.39750194549560547,-0.39750194549560547,-0.806251049041748,-1.3875017166137695,3.4699974060058665,3,0.0810449586147548,-1.2479365940086904,33.174999237060554,1.9024460592301753,33.22499847412109,1.7941298567244062,33.275001525878906,0.0810449586147548 8386,2013-06-14,33.630001068115234,33.69499969482422,33.49499893188477,33.61999893188477,164600.0,-0.0016327832249812824,1.8571662125339585,0.01961194967611242,49.14043935528579,46.312948586755994,0.16140043122729963,0.28180487934925225,-1.159282106056935,-2.396633809610062,37.29113068725568,0.20000076293944602,0.2443549145550037,-0.21574897766113565,-1.0479833920123838,0.6164854366901125,-0.6318661848367597,0.2003682295144884,0.8349270817349392,79.06992423839179,19.325810382155197,0.4161172071756255,6,-0.3425016403198242,-0.3425016403198242,-0.7512507438659668,-1.3325014114379883,3.4899978637695384,4,0.07701457241532728,1.1294127150820104,33.685001373291016,-1.2479365940086904,33.174999237060554,1.9024460592301753,33.22499847412109,0.07701457241532728 8387,2013-06-17,33.830001831054695,33.96500015258789,33.60499954223633,33.790000915527344,356200.0,0.005947093564890871,1.3226028745816105,3.999237223497068,47.64012778632363,44.38629870571489,-0.17365340084462844,0.054679453505080744,-1.300588250718981,-2.529668115808775,34.645605638024946,0.3600006103515625,0.12491013725632882,0.0032516479492272765,-0.8111280411381401,0.8176313370365946,-0.40393819659445285,0.4104414924929074,0.5822277542725942,88.60774978190318,27.486008172935747,0.4071898445436834,6,-0.6650018692016673,-0.5425024032592844,-0.9237518310546946,-1.5325021743774485,2.684997558593743,0,0.07109070792568417,1.8571662125339585,33.630001068115234,1.1294127150820104,33.685001373291016,-1.2479365940086904,33.174999237060554,0.07109070792568417 8388,2013-06-18,34.084999084472656,34.264999389648445,33.72499847412109,33.959999084472656,216800.0,0.007537606846473199,1.2268050967437405,3.1249284760627676,56.24060667943982,44.63111460912312,-0.5333345999886987,-0.2348024753253668,-1.4946519591534155,-2.734377499567259,31.86990429902133,0.540000915527358,0.005449159564399508,0.2724988937377901,-0.5112545404823692,1.0562523279579494,-0.11937782337228953,0.6643756108478698,0.275585907622208,86.51682182636927,20.90991110734636,0.3918767171100795,6,-1.0374994277954102,-0.7974996566772461,-1.1787490844726562,-1.7874994277954102,2.8300018310546875,1,0.06366442839750897,1.3226028745816105,33.830001831054695,1.8571662125339585,33.630001068115234,1.1294127150820104,33.685001373291016,0.06366442839750897 8389,2013-06-19,33.74499893188477,34.11999893188477,33.74499893188477,34.03499984741211,157400.0,-0.009975067088758394,-1.5861987319461424,-2.320007324218693,42.282976539032056,44.24401546141345,-0.23620214223083735,0.07269556550735246,-1.0941560692338967,-2.349388141274403,28.944200610594216,0.375,-0.16079015814205633,-0.044501113891591615,-0.8064513285626163,0.717449100779433,-0.4254762212271075,0.33647399344392426,0.5649743588423135,60.45619765664251,-1.6181855888145051,0.3809751073355135,6,-0.6974992752075266,-0.4574995040893626,-0.8387489318847727,-1.4474992752075266,2.6550025939941335,2,0.08964295811610334,1.2268050967437405,34.084999084472656,1.3226028745816105,33.830001831054695,1.8571662125339585,33.630001068115234,0.08964295811610334 8390,2013-06-20,33.325000762939446,33.49499893188477,33.189998626708984,33.389999389648445,179800.0,-0.012446234471457651,1.218202499687823,0.2241324879640649,36.35056195540512,43.8086875970823,0.17473734697887977,0.4906795682117462,-0.6398618566862169,-1.8906974031946007,27.351820348289053,0.5550003051757884,-0.3052251203715741,-0.4472494125366282,-1.2357491659603639,0.3412503408871075,-0.841499289248496,-0.05299953582476036,0.9399986267089986,12.558329341210378,-46.739453672300655,0.3942498767118666,6,0.19749832153321023,-0.03750133514403586,-0.418750762939446,-1.0275011062622,2.704998016357436,3,0.10862712225082838,-1.5861987319461424,33.74499893188477,1.2268050967437405,34.084999084472656,1.3226028745816105,33.830001831054695,0.10862712225082838 8391,2013-06-21,33.935001373291016,33.935001373291016,33.080001831054695,33.22999954223633,721800.0,0.0183045940400981,1.4255243166027978,-10.846411174362322,41.55673832390906,44.48201708543018,-0.4075791026133828,-0.11497726529810848,-1.2040636993756024,-2.461737973368855,25.888941596305738,0.854999542236321,-0.35293528731037327,0.15625114440918253,-0.6355219102590155,0.9480241990773806,-0.23963538292491648,0.5521376717432815,0.28129802703858076,72.1520087561158,16.381857318918563,0.3958865273341008,6,-0.4125022888183594,-0.6475019454956055,-1.297501564025879,-1.5975017547607422,2.4300003051757812,4,0.0948872042345108,1.218202499687823,33.325000762939446,-1.5861987319461424,33.74499893188477,1.2268050967437405,34.084999084472656,0.0948872042345108 8392,2013-06-24,34.130001068115234,34.22999954223633,33.564998626708984,33.74499893188477,359000.0,0.005746270426784106,1.2735109615660498,0.5461009025387861,46.51774811571014,45.582650741715725,-0.523605431861597,-0.29020171258762417,-1.350860377399819,-2.6128152448687985,24.480712148070452,0.6650009155273438,-0.32778810714355444,0.3292507171630845,-0.47646791019227663,1.1349693445184457,-0.07360859651459606,0.7321100308407651,-2.3000011444091832,88.60771310842073,33.476195261630906,0.40285931367768135,6,-0.532501220703125,-0.8425016403198242,-1.3887510299682617,-1.792501449584961,2.749999999999993,0,0.08760614621142926,1.4255243166027978,33.935001373291016,1.218202499687823,33.325000762939446,-1.5861987319461424,33.74499893188477,0.08760614621142926 8393,2013-06-25,34.615001678466804,34.615001678466804,34.03499984741211,34.255001068115234,469000.0,0.014210389545069813,2.222226931716947,0.9350613320651131,60.053273679815625,47.56581705945043,-0.8836210190916916,-0.76521086609268,-1.7555604540053693,-3.049270044412715,22.67955436371593,0.5800018310546946,-0.26210773292180534,0.7830013275146541,-0.09853737690638553,1.6645400319356938,0.34223197530413074,1.2237706797251775,-2.737001762390147,100.0,38.91639237619943,0.4407693522105206,6,-0.832500457763679,-1.3275022506713938,-1.7525014877319407,-2.2775020599365305,3.354999542236328,1,0.054889429988489,1.2735109615660498,34.130001068115234,1.4255243166027978,33.935001373291016,1.218202499687823,33.325000762939446,0.054889429988489 8394,2013-06-26,34.775001525878906,34.90999984741211,34.470001220703125,34.665000915527344,308800.0,0.004622268948541786,1.3157989840785431,0.3055567329292527,67.93250937310204,49.74610908978037,-0.8859608917648814,-0.8834784342137567,-1.8575352446959243,-3.164011153141793,21.42103382705872,0.4399986267089844,-0.1460723907461272,0.8877510070800767,-0.08484505264441822,1.8603470668045716,0.40145297721782924,1.3740490369423242,-2.787521539306642,92.62303454285075,23.895164962403342,0.48629802986224846,6,-0.7800006866455078,-1.4050016403198242,-1.7775006294250488,-2.437501907348633,3.375,2,0.06153844128679298,2.222226931716947,34.615001678466804,1.2735109615660498,34.130001068115234,1.4255243166027978,33.935001373291016,0.06153844128679298 8395,2013-06-27,35.134998321533196,35.349998474121094,34.94499969482422,34.94499969482422,430000.0,0.010352171958537104,-3.263175858815026,1.7272506588985344,71.15382922470641,52.192041297493766,-1.1383556698879218,-1.235130570192112,-2.1447784118054685,-3.4726836088992954,19.913281717423725,0.5749969482421875,-0.013531243806568227,1.2022478103637653,0.08825776836916788,2.3162378523583627,0.6452527893664666,1.759242831361064,-2.9721671433105428,90.52861363277317,19.450719199126993,0.5569950209972976,6,-0.9199981689453054,-1.5449991226196218,-2.016247749328606,-2.5974979400634695,4.110000610351577,3,0.03600407755165391,1.3157989840785431,34.775001525878906,2.222226931716947,34.615001678466804,1.2735109615660498,34.130001068115234,0.03600407755165391 8396,2013-06-28,35.130001068115234,35.44499969482422,34.970001220703125,34.970001220703125,982400.0,-0.00014223007419067457,-4.937486588942136,0.8421105467103333,75.10151029143503,55.243306020283924,-1.0037637738955638,-1.2256334919903793,-2.0678422822751727,-3.4185045832364906,17.988882968567964,0.47499847412109375,0.10528234213579424,1.1545005798339858,-0.0744782468498002,2.383479406517772,0.5400111664920928,1.7689899931758788,-2.7121965062207067,83.24476341788565,9.056201760283571,0.6144894133418937,6,-0.8675003051757812,-1.4925012588500977,-1.952500820159912,-2.450000762939453,4.075000762939453,4,0.02561906301786321,-3.263175858815026,35.134998321533196,1.3157989840785431,34.775001525878906,2.222226931716947,34.615001678466804,0.02561906301786321 8397,2013-07-01,35.755001068115234,35.77000045776367,35.24499893188477,35.380001068115234,241800.0,0.017791061229635474,1.5926079421294201,2.3437522351763107,79.62537287165019,57.84161337497396,-1.4829328452372437,-1.8526863404764669,-2.6240856241435466,-3.991945559521234,16.060461903096773,0.6399993896484375,0.18921814605906206,1.7205005645751967,0.27595006144977674,3.1650510677006167,0.9982253130124832,2.4427758161379103,-3.034476992927736,99.13548216877007,21.25559676188658,0.7222752515627117,7,-1.3299999237060547,-1.955000877380371,-2.483750820159912,-3.0600013732910156,3.404998779296875,0,0.017060567532622306,-4.937486588942136,35.130001068115234,-3.263175858815026,35.134998321533196,1.3157989840785431,34.775001525878906,0.017060567532622306 8398,2013-07-02,35.63999938964844,35.849998474121094,35.349998474121094,35.755001068115234,692800.0,-0.003216380227417992,2.278726251672858,-0.306671142578125,78.43140533248616,61.85810546313552,-1.2562677600646097,-1.7282377565996399,-2.4352491653339072,-3.824811626186488,13.980371428759769,0.5,0.2814189366837212,1.5432489395141573,-0.0647648454922205,3.151262724520535,0.7392420470109684,2.3472558320173462,-2.5535381485518016,84.78264475146369,5.247805290395604,0.8040068925031878,7,-1.1749992370605469,-1.8000001907348633,-2.291248321533203,-2.902499198913574,3.5550003051757812,1,0.03479241581656556,1.5926079421294201,35.755001068115234,-4.937486588942136,35.130001068115234,-3.263175858815026,35.134998321533196,0.03479241581656556 8399,2013-07-03,35.59000015258789,35.72999954223633,35.42499923706055,35.505001068115234,119800.0,-0.0014028966867790649,-1.4897704979291875,-0.7391116860715826,74.58067780658905,66.10589611326708,-1.0248012447031414,-1.6253167616311117,-2.31950047025272,-3.72172309752375,12.287577127912911,0.30500030517578125,0.3743642842158721,1.4067497253417969,-0.3287140438349141,3.142213494518508,0.5390178407534449,2.274481609930149,-2.1166436988678328,71.27086494688922,-6.4588711227087,0.8677318845883552,7,-1.125,-1.7500009536743164,-2.2174997329711914,-2.8524999618530273,3.5849990844726562,2,0.06687274678031097,2.278726251672858,35.63999938964844,1.5926079421294201,35.755001068115234,-4.937486588942136,35.130001068115234,0.06687274678031097 8400,2013-07-05,36.36000061035156,36.36000061035156,35.650001525878906,35.970001220703125,174400.0,0.02163530358141008,2.6410266442349073,4.588277533435059,79.73860554719387,70.34832580474317,-1.4740217471329373,-2.287340285415709,-3.003938135336213,-4.432819430359171,11.599275068059287,0.7700004577636719,0.44131905661912896,2.033750152587892,0.07799514232223714,3.989505162853547,1.055872647455061,3.011627657720723,-2.553914273775362,100.0,21.512824195533767,0.9778775051328277,7,-1.397500991821289,-2.265000343322754,-2.8937501907348633,-3.622500419616699,2.8899993896484375,4,0.04922994734542807,-1.4897704979291875,35.59000015258789,2.278726251672858,35.63999938964844,1.5926079421294201,35.755001068115234,0.04922994734542807 8401,2013-07-08,36.29999923706055,36.49499893188477,36.18000030517578,36.375,172800.0,-0.0016502027580805878,-1.000000000000045,-0.1923099495285418,77.75282266602314,73.81888964366684,-1.1658693866980485,-2.1140200598262453,-2.8597249398100075,-4.315900221963805,13.387562379962867,0.3149986267089915,0.6009858125193119,1.8329988479614272,-0.26764846883543214,3.9336461647582865,0.782675189562994,2.8833225063598604,-2.0852866166802855,84.40002441406193,6.89589637305717,1.0503236583984306,7,-1.0349998474121094,-2.1374998092651367,-2.8337488174438477,-3.5624990463256836,3.240001678466797,0,0.08112946988212388,2.6410266442349073,36.36000061035156,-1.4897704979291875,35.59000015258789,2.278726251672858,35.63999938964844,0.08112946988212388 8402,2013-07-09,36.08000183105469,36.435001373291016,36.01499938964844,36.36000061035156,352800.0,-0.006060534728090317,-1.0487718645329365,3.7332790804130003,72.59349694650948,75.21224778441061,-0.7154082126550492,-1.7635209870674657,-2.546986808665366,-4.037291347716142,15.14916567370353,0.4200019836425781,0.835835343955786,1.4727514266967745,-0.6669941059686906,3.6124969593622396,0.4028786603640384,2.5426241930295106,-1.454837674603617,63.75572620812541,-12.087518474216992,1.0698727663327328,7,-0.5975017547607422,-1.9175024032592773,-2.561251640319824,-3.3325014114379883,3.2949981689453125,1,0.08661307764431037,-1.000000000000045,36.29999923706055,2.6410266442349073,36.36000061035156,-1.4897704979291875,35.59000015258789,0.08661307764431037 8403,2013-07-10,36.06499862670898,36.125,35.810001373291016,36.125,422200.0,-0.0004158315849307481,9.49971390425329,0.21429155313354037,78.36187985464937,76.37106672680474,-0.5286901479794821,-1.6072473407948493,-2.4462093583293765,-3.9638874057389444,16.375619514206576,0.3149986267089844,1.02614662857939,1.3157482147216726,-0.8146857131293075,3.4461821425726527,0.250531250796179,2.380965178647166,-1.1032642106798392,59.81304412928513,-17.233965428598182,1.065216963925491,7,-0.3449993133544851,-1.9024991989135671,-2.5387487411498952,-3.3099985122680593,2.1200027465820384,2,0.08581731148080629,-1.0487718645329365,36.08000183105469,-1.000000000000045,36.29999923706055,2.6410266442349073,36.36000061035156,0.08581731148080629 8404,2013-07-11,36.23500061035156,36.44499969482422,36.0099983215332,36.44499969482422,422800.0,0.00471376653586475,3.1428882833787464,3.499904634750682,87.8906215075405,78.23071031378632,-0.5250236955833998,-1.619268176909145,-2.531367692253397,-4.069356567736108,18.122065771910165,0.4350013732910156,1.200667502258817,1.3327501296997042,-0.7608523004827248,3.426352559882133,0.2859489146084897,2.3795513447909187,-0.9972785814684073,69.23087341034925,-15.313670828656527,1.0468012150912156,7,-0.5025005340576172,-2.0725011825561523,-2.63875150680542,-3.4375009536743093,1.75,3,0.08168894810580052,9.49971390425329,36.06499862670898,-1.0487718645329365,36.08000183105469,-1.000000000000045,36.29999923706055,0.08168894810580052 8405,2013-07-12,36.415000915527344,36.5099983215332,35.91999816894531,36.209999084472656,396200.0,0.004967581127192311,1.9873679330925387,-0.9762034514078111,86.36363127872909,79.48205709015231,-0.5636333694372269,-1.6698723679226362,-2.616397051398991,-4.182962533180216,19.962587362420468,0.5900001525878906,1.2950510488222449,1.3762504577636747,-0.7390639525223364,3.491564868049686,0.31859325262067273,2.4339076629066767,-0.9509690441038998,86.42888283378747,0.30368091594431235,1.0576572051430055,7,-0.5375022888183594,-2.245001792907715,-2.8037514686584473,-3.6175012588500906,1.5699996948242188,4,0.07579289447048576,3.1428882833787464,36.23500061035156,9.49971390425329,36.06499862670898,-1.0487718645329365,36.08000183105469,0.07579289447048576 8406,2013-07-15,36.22000122070313,36.54499816894531,35.95500183105469,36.40999984741211,509800.0,-0.005354927637556739,1.5652278475763983,-0.9268142910308548,80.64516489896661,79.59536731540969,-0.220997403115625,-1.3395678508735784,-2.335116095725404,-3.9193937697290195,21.91564234475201,0.589996337890625,1.3517371684886612,1.0517507553100671,-1.0170403990049621,3.1205419096250964,0.01735517815255605,2.086146332467578,-0.5467760592577378,55.7825353574682,-28.788193216489212,1.034395577157514,7,-0.272502899169929,-2.0325021743774485,-2.6212515830993723,-3.422501564025879,2.0499992370605398,0,0.08365540246213299,1.9873679330925387,36.415000915527344,3.1428882833787464,36.23500061035156,9.49971390425329,36.06499862670898,0.08365540246213299 8407,2013-07-16,36.23500061035156,36.435001373291016,36.06999969482422,36.290000915527344,267000.0,0.00041411897136711673,1.1159442724458204,0.28947738269722206,77.55101511217688,79.49754617981978,-0.17963951843844939,-1.2281188459108066,-2.2655883511637853,-3.8752597391955277,23.58931741729178,0.3650016784667969,1.36684022347616,0.9465002059936509,-1.0737840626366761,2.966784474623978,-0.06364192832151616,1.956642340308818,-0.3874208474061831,57.8232775398988,-23.771465030292205,1.0101421343151646,7,-0.2500019073486328,-1.5725021362304688,-3.0237512588500977,-3.4375009536743093,1.8999977111816406,1,0.09121016281235028,1.5652278475763983,36.22000122070313,1.9873679330925387,36.415000915527344,3.1428882833787464,36.23500061035156,0.09121016281235028 8408,2013-07-17,36.25500106811523,36.50500106811523,36.15999984741211,36.2599983215332,120800.0,0.0005519651559755534,-2.5384795962282616,0.09085864891121255,76.42857045543418,79.70286758524702,-0.11535898026370717,-1.1354265812440048,-2.187480829979833,-3.8405196236485324,24.97522086426023,0.3450012207031179,1.3768107060451058,0.8580005645751854,-1.1228348877946317,2.8388360169450024,-0.13241716160972317,1.848418290760094,-0.29999923706053977,53.60046386718636,-25.50048536947469,0.9904177261849095,7,-0.1575012207031179,-1.5925025939941335,-3.0437517166137624,-3.457501411437974,2.1899986267089915,2,0.08605706357649745,1.1159442724458204,36.23500061035156,1.5652278475763983,36.22000122070313,1.9873679330925387,36.415000915527344,0.08605706357649745 8409,2013-07-18,36.77000045776367,36.79999923706055,36.2599983215332,36.2599983215332,204000.0,0.01420491999657858,-1.117641778987838,-102.05648854947322,77.66499362281142,79.47246626031563,-0.4977125620473686,-1.4884966428855932,-2.619092922184592,-4.29243784365778,26.552066434999777,0.5449981689453196,1.314727815651814,1.221749877929689,-0.6886706403664533,3.132170396225831,0.26653961878162136,2.1769601370777565,-0.7000007629394531,96.591051944843,18.153414245959567,0.955210259148071,7,-0.4650001525878906,-1.9050006866455078,-3.558751106262207,-3.9725008010864187,1.8149986267089844,3,0.0384824829456476,-2.5384795962282616,36.25500106811523,1.1159442724458204,36.23500061035156,1.5652278475763983,36.22000122070313,0.0384824829456476 8410,2013-07-19,36.94499969482422,37.24499893188477,36.7400016784668,36.7400016784668,178200.0,0.004759293850473689,-3.9268501460764758,0.4019552111538289,79.0399425781951,79.61547958389028,-0.6492819350533097,-1.4528791767418738,-2.7100146088228314,-4.403576084612197,29.26473762622292,0.5049972534179759,1.272059393058484,1.2157491683959947,-0.481862458691964,2.9133607954839533,0.3669433548520189,2.0645549819399704,-0.7849998474121094,76.74419292357238,-1.0405399510517697,0.8488058135439791,7,-0.4174995422363281,-1.8474998474121094,-3.685000419616699,-4.1475000381469656,1.6049995422363281,4,0.028149977645636426,-1.117641778987838,36.77000045776367,-2.5384795962282616,36.25500106811523,1.1159442724458204,36.23500061035156,0.028149977645636426 8411,2013-07-22,37.15499877929688,37.20500183105469,36.73500061035156,36.86999893188477,153200.0,0.005684100316884821,1.4415270442994352,1.390256610655204,75.83018844021285,79.97511197207956,-0.8104750600337596,-1.4854342941257954,-2.8341803068871556,-4.550319628117457,31.50190289963815,0.470001220703125,1.2782786951319807,1.2647483825683636,-0.32362806527525123,2.8531248304119785,0.4705601586465562,2.058936606490171,-0.895000457763679,92.34040757226019,16.543556770554844,0.7941882239218084,7,-0.6274986267089915,-1.9924983978271484,-3.867499351501472,-4.357499122619629,1.170001983642571,0,0.022338900775773052,-3.9268501460764758,36.94499969482422,-1.117641778987838,36.77000045776367,-2.5384795962282616,36.25500106811523,0.022338900775773052 8412,2013-07-23,37.11999893188477,37.25500106811523,37.04499816894531,37.125,112400.0,-0.0009419956550129616,-1.7096694804714463,-0.01754761681677581,78.13686199939377,79.95010998816227,-0.684410643376701,-1.2806031560460056,-2.7161750400387987,-4.45082720368886,33.494508078352474,0.21000289916991477,1.1773721011822786,1.0802486419677777,-0.3671274350745577,2.527624719010113,0.35656060344661,1.8039366804889454,-0.6630004882812557,87.6710515314524,12.47337871840972,0.7236880385211683,7,-0.5324993133544993,-1.9524974822998118,-3.8324995040893626,-4.3224992752075195,1.0850028991699148,1,0.03098064544638457,1.4415270442994352,37.15499877929688,-3.9268501460764758,36.94499969482422,-1.117641778987838,36.77000045776367,0.03098064544638457 8413,2013-07-24,36.51499938964844,37.11999893188477,36.43999862670898,37.11999893188477,196000.0,-0.01629847951629826,1.2479365940087082,120.97406559895286,64.52117485438876,77.35350480447875,-0.009907525665738603,-0.5543858275455023,-2.039936442784054,-3.7877111780902553,34.603360439374434,0.6800003051757955,1.0798966496236915,0.3802492141723661,-0.914779068446272,1.6752774967910042,-0.2672649271369494,1.0277633554816816,0.7400016784667898,25.628177308173193,-47.998026787848474,0.6475141413093175,7,0.07250022888183594,-1.3474979400634766,-3.2887496948242188,-3.7174997329711843,1.3899993896484446,2,0.04436530080687917,-1.7096694804714463,37.11999893188477,1.4415270442994352,37.15499877929688,-3.9268501460764758,36.94499969482422,0.04436530080687917 8414,2013-07-25,36.915000915527344,37.01499938964844,36.40499877929688,36.40499877929688,185600.0,0.010954444271257469,-1.3921492363158046,-0.8429793753979997,59.85790095618044,74.40842365752889,-0.33895153449009996,-0.8283116557284842,-2.3727369668487626,-4.12668022123016,35.40887704929156,0.6100006103515554,1.0374201170711785,0.6732507705688491,-0.49628459903647837,1.8427861401741765,0.08848308576618535,1.2580184553715128,0.3400001525878835,60.00008975734119,-9.864936975715146,0.5847676848026626,7,-0.3099994659423828,-1.7474994659423828,-3.7475013732910156,-4.1175012588500906,0.05999755859375,3,0.04144653234055107,1.2479365940087082,36.51499938964844,-1.7096694804714463,37.11999893188477,1.4415270442994352,37.15499877929688,0.04144653234055107 8415,2013-07-26,36.400001525878906,36.73500061035156,36.21500015258789,36.685001373291016,158400.0,-0.013950951561044533,1.7013128560812485,-0.5588208894939267,51.52908677093504,71.17330386552538,0.194109083396107,-0.22522985248591,-1.8036784036217952,-3.5514267103874104,35.64235501076034,0.7000007629394531,0.9644775672459076,0.095001220703125,-0.9530289018207512,1.1430313432270012,-0.42901384055880953,0.6190162819650595,0.8209994506835869,17.788577926127108,-48.16259479238229,0.5240150612619364,7,0.2624988555908203,-1.2325000762939453,-3.232501983642578,-3.602501869201653,0.904998779296875,4,0.060027402939538455,-1.3921492363158046,36.915000915527344,1.2479365940087082,36.51499938964844,-1.7096694804714463,37.11999893188477,0.060027402939538455 8416,2013-07-29,36.02999877929688,36.435001373291016,35.939998626708984,36.349998474121094,288400.0,-0.01016491019427479,1.0203967240681344,1.122806547897875,49.268962471027415,68.03085357206433,0.5971190892164202,0.2273098804195115,-1.3927951644636636,-3.1258232679213265,35.58462913493274,0.49500274658203125,0.831146848541394,-0.32000141143797833,-1.22283283386691,0.5828300109909534,-0.7714171226524442,0.13141429977648755,1.1306421478271318,6.8441053608731695,-56.9316527122606,0.45141571121446417,7,0.5675010681152273,-0.8624973297119212,-2.624999523162849,-3.232499122619629,1.3400001525878906,0,0.0699417303120109,1.7013128560812485,36.400001525878906,-1.3921492363158046,36.915000915527344,1.2479365940087082,36.51499938964844,0.0699417303120109 8417,2013-07-30,36.3650016784668,36.43000030517578,35.94499969482422,36.04999923706055,225800.0,0.00929788816319399,1.1797795189191969,-0.9843835681758796,54.010730095265394,65.53998242093446,0.3156948029731552,-0.06287370348293564,-1.6939487132350095,-3.400477585369657,35.20074992740247,0.4850006103515625,0.7147493393670885,-0.01549854278564311,-0.8738130224832901,0.8428159369120038,-0.44465578263447014,0.4136586970631839,0.6979878646240181,36.0171984611901,-27.092432415289444,0.4291572398488238,7,0.2324981689453125,-0.9550018310546875,-2.9600024223327637,-3.5675020217895437,1.3149986267089844,1,0.053897951162016566,1.0203967240681344,36.02999877929688,1.7013128560812485,36.400001525878906,-1.3921492363158046,36.915000915527344,0.053897951162016566 8418,2013-07-31,36.88000106811523,37.08000183105469,36.25,36.459999084472656,270000.0,0.014161951488465885,1.0243860457110425,1.333329296647914,57.89473684210522,63.34328722307822,-0.11323256433539086,-0.5061633761885034,-2.173574576760444,-3.8595844229532688,35.04924392309466,0.8300018310546875,0.6477411696580475,0.4375007629394432,-0.37342751606963986,1.2484290419485262,0.032036623434898104,0.8429649024439883,-0.9400024414062429,82.456122739212,19.28961888335059,0.40546413950454213,7,-0.2825012207031179,-1.2350006103515554,-3.4375014305114675,-4.082501411437974,0.8799972534179759,2,0.0359273515337557,1.1797795189191969,36.3650016784668,1.0203967240681344,36.02999877929688,1.7013128560812485,36.400001525878906,0.0359273515337557 8419,2013-08-01,37.97000122070313,38.47000122070313,37.790000915527344,37.900001525878906,369000.0,0.029555317815060267,-3.6896424719160734,0.16666515290507963,65.5655600614018,61.84613361010118,-1.1344066770531,-1.4848464819273914,-3.2094868172217232,-4.886945968677885,35.38607807962985,1.5900001525879048,0.6381221787734361,1.408500862121592,0.4409315274513901,2.376070196791794,0.924716194786491,1.892285529456693,-2.0250015258789134,80.23717441290668,19.186480192426245,0.4837846673351005,8,-0.7650012969970774,-1.500000000000007,-4.4350008964538645,-5.172501564025879,0.9599990844726491,3,-0.0017119420415190323,1.0243860457110425,36.88000106811523,1.1797795189191969,36.3650016784668,1.0203967240681344,36.02999877929688,-0.0017119420415190323 8420,2013-08-02,38.150001525878906,38.20000076293945,36.27999877929688,36.27999877929688,366200.0,0.004740592556990109,-1.0534750413088347,26.71444141689092,69.37750004213012,61.12916823253643,-1.257769898467636,-1.606220311380909,-3.3149450095724546,-5.005099973504258,34.276721054272954,1.920001983642571,0.6465687022332531,1.4990011215209975,0.3052072462767157,2.6927949967652793,0.9021041838988566,2.0958980591431384,-2.1040017700195293,87.35180368653147,24.575778844238727,0.5968969376221418,8,-0.9450016021728516,-1.4425010681152344,-4.467501163482666,-5.270001411437988,1.3400001525878906,4,-0.03079955451537153,-3.6896424719160734,37.97000122070313,1.0243860457110425,36.88000106811523,1.1797795189191969,36.3650016784668,-0.03079955451537153 8421,2013-08-05,39.24499893188477,39.24499893188477,38.209999084472656,38.23500061035156,422200.0,0.028702421027770653,1.0495080543122999,0.5401052610105932,74.83496402162167,60.76229067945064,-2.2631139905975886,-2.602715830336315,-4.32549162855441,-6.03301224291215,33.32281593440418,1.0949974060058665,0.6400784892390305,2.446748542785649,0.7961404564347632,4.097356629136534,1.621444499610206,3.2720525859610916,-3.1020391174316444,100.0,35.085681540353065,0.8253040431754426,8,-1.6525001525878977,-2.1374988555908274,-5.34249925613404,-6.049999237060554,0.854999542236321,0,-0.04943301514865961,-1.0534750413088347,38.150001525878906,-3.6896424719160734,37.97000122070313,1.0243860457110425,36.88000106811523,-0.04943301514865961 8422,2013-08-06,39.20500183105469,39.57500076293945,39.084999084472656,39.17499923706055,314000.0,-0.0010191642736315787,-3.666618226735209,0.0297055879742411,74.25988261018233,61.84436931898327,-2.1191026516121525,-2.4417894658710395,-4.1960599031846755,-5.932187698344379,32.76266542436299,0.4900016784667969,0.6139817649820714,2.2505014419555636,0.3185158926919982,4.182486991219129,1.2845086673237844,3.2164942165873427,-2.9250030517578054,88.87221512822543,21.596212514662767,0.9659927746317817,8,-1.4475021362304688,-1.7950019836425781,-5.255001544952393,-5.845002174377441,0.2599983215332031,1,-0.04680532619479161,1.0495080543122999,39.24499893188477,-1.0534750413088347,38.150001525878906,-3.6896424719160734,37.97000122070313,-0.04680532619479161 8423,2013-08-07,39.15999984741211,39.459999084472656,39.05500030517578,39.05500030517578,177600.0,-0.001147863322045084,-6.714296094459582,3.4996821360457724,71.30124001446995,63.11585143657099,-1.854467885773765,-2.26938143544357,-4.069973748477743,-5.828557194895083,32.588823416859675,0.404998779296875,0.6013060025840034,2.0507493972778335,-0.06802689402019979,4.169525688575867,0.9913612516288168,3.11013754292685,-2.616400909423824,87.40513912927703,22.852599111376676,1.0593881456490157,8,-1.4025001525878906,-1.697500228881836,-5.047499179840088,-5.59999942779541,0.3400001525878906,2,-0.03779365546484126,-3.666618226735209,39.20500183105469,1.0495080543122999,39.24499893188477,-1.0534750413088347,38.150001525878906,-0.03779365546484126 8424,2013-08-08,39.19499969482422,39.22999954223633,37.36999893188477,37.36999893188477,346400.0,0.000893765259154522,-1.0383559811292835,17.381035422343256,70.56672301538147,65.23114435262059,-1.7120819157557392,-2.183188687958449,-4.011494695692164,-5.7991799537511355,31.374670318921815,1.8600006103515554,0.5919108978576162,1.9377492904663072,-0.3320394323726248,4.207538013305239,0.8028549290468376,3.0726436518857767,-2.4088886108398384,88.46734933691452,24.405370187979244,1.1348943614194666,8,-1.4375,-1.6949996948242188,-5.042500019073486,-5.5625,0.2950019836425781,3,-0.036611848053682006,-6.714296094459582,39.15999984741211,-3.666618226735209,39.20500183105469,1.0495080543122999,39.24499893188477,-0.036611848053682006 8425,2013-08-09,39.17499923706055,39.40999984741211,39.099998474121094,39.099998474121094,207400.0,-0.0005102808500930811,-7.2666191953613755,0.041096291279710366,69.12878281595314,67.43779105761234,-1.4047798399270022,-2.050968443786047,-3.914212468424111,-5.716420708931793,30.34677818869238,0.3100013732910156,0.6711516206439967,1.7797489166259766,-0.6070223385794691,4.166520171831422,0.5863632890232537,2.9731345442286994,-2.1657769787597587,81.8593562941587,20.49145340422355,1.1933856276027213,8,-1.414999008178711,-1.5624980926513672,-5.0224995613098145,-5.542499542236328,0.9249992370605469,4,-0.0062539613696530605,-1.0383559811292835,39.19499969482422,-6.714296094459582,39.15999984741211,-3.666618226735209,39.20500183105469,-0.0062539613696530605 8426,2013-08-12,39.25,39.57500076293945,39.025001525878906,39.125,218000.0,0.0019145057919618402,-2.3846424714775343,1.6666497126290627,70.01879382507033,69.21646480536846,-1.0895691636043239,-1.989323979267489,-3.911078558204366,-5.732539227013028,29.2808687868814,0.5499992370605469,0.7580644163954133,1.703249740600583,-0.7530657356450305,4.159565216846197,0.4750920024777727,2.9314074787233935,-2.0355154613281172,85.26074861425393,26.09558629873574,1.2281577381228075,8,-1.3374996185302734,-1.5574989318847656,-4.721250057220459,-5.362499237060547,1.3250007629394531,0,0.006114692445013947,-7.2666191953613755,39.17499923706055,-1.0383559811292835,39.19499969482422,-6.714296094459582,39.15999984741211,0.006114692445013947 8427,2013-08-13,39.540000915527344,39.625,39.06999969482422,39.14500045776367,127400.0,0.0073885583573845,-1.0366909546507639,3.160003662109375,80.21976598131754,71.69702359861427,-0.9854659160044221,-2.128137957007027,-4.127635348631344,-5.9612141276394865,28.17443394277389,0.5550003051757812,0.9354000178942457,1.828000640869142,-0.7003758654882262,4.35637714722651,0.5638123876904615,3.0921888940478226,-2.1366750789140525,96.23064105491976,31.467380024951737,1.2641882531786834,8,-1.5875015258789062,-1.822500228881836,-4.82625150680542,-5.585000991821289,1.5049972534179688,1,0.014162810966801054,-2.3846424714775343,39.25,-7.2666191953613755,39.17499923706055,-1.0383559811292835,39.19499969482422,0.014162810966801054 8428,2013-08-14,39.375,39.68999862670898,39.209999084472656,39.665000915527344,180600.0,-0.004173012435681245,1.8235571313168342,-0.7341786821443402,75.78613082880422,72.8326425727701,-0.4797849762384345,-1.8102208018868922,-3.8837905386622253,-5.73961503547774,26.95005622316462,0.479999542236321,1.1698807557039643,1.5069997787475558,-1.0278631816050705,4.041862739100182,0.23956829857124262,2.774431258923869,-1.7495067470480379,86.42247120067634,20.186870439472244,1.2674314801763136,8,-1.3900012969970703,-1.625,-4.552500247955322,-5.420000076293945,1.2000007629394531,2,0.0022857181609623467,-1.0366909546507639,39.540000915527344,-2.3846424714775343,39.25,-7.2666191953613755,39.17499923706055,0.0022857181609623467 8429,2013-08-15,38.185001373291016,39.040000915527344,38.125,38.99499893188477,162200.0,-0.030222187344990048,1.0333319204848896,2.7930862118860573,66.39117260705841,72.50082841331768,0.8313432984596858,-0.5362734995681535,-2.6099030323479013,-4.496090155958001,25.263182765454413,1.25,1.3531523130760732,0.24625110626220703,-2.2380593859064604,2.7305615984308744,-0.9959041398221231,1.4884063523465372,-0.31176747548821027,3.8339569292269617,-65.69896830425293,1.2421552460843333,8,0.3449974060058594,-0.3800029754638672,-3.2437520027160645,-4.230001449584961,2.2549972534179616,3,0.03443756918727714,1.8235571313168342,39.375,-1.0366909546507639,39.540000915527344,-2.3846424714775343,39.25,0.03443756918727714 8430,2013-08-16,37.98500061035156,38.17499923706055,37.59500122070313,37.9900016784668,161000.0,-0.005237678558245307,2.0933542211325826,0.0061741767764297555,68.53081768283413,71.80036770900793,1.1236400491502962,-0.2681096927094302,-2.3150021378987446,-4.247174482522794,23.206828415698578,0.5900001525878835,1.490653842344969,-0.005749702453613281,-2.4456186485202878,2.434119243613061,-1.225684175486954,1.2141847705797275,1.7049980163574148,18.615745705956364,-56.4159891598272,1.2199344730333386,8,0.5449981689453125,-0.18000221252441406,-3.0375008583068848,-3.975001335144043,2.595001220703125,4,0.03962093047077886,1.0333319204848896,38.185001373291016,1.8235571313168342,39.375,-1.0366909546507639,39.540000915527344,0.03962093047077886 8431,2013-08-19,37.98500061035156,38.28499984741211,37.849998474121094,38.0,147000.0,0.0,-2.052601991647928,2.9992372234935165,66.3967548809219,70.92668685020124,1.0349493460669663,-0.2136961000178843,-2.217661822116611,-4.197683186306136,21.00812286976859,0.4350013732910156,1.5008031459584004,-0.047249794006347656,-2.4552920008731434,2.360792412860448,-1.2512708974397455,1.1567713094270502,1.6630980682372964,18.615745705956364,-58.816716390545615,1.2040211034333992,8,0.5449981689453125,-0.17000198364257812,-2.961251735687256,-3.967501640319824,2.2550010681152344,0,0.05567981650086273,2.0933542211325826,37.98500061035156,1.0333319204848896,38.185001373291016,1.8235571313168342,39.375,0.05567981650086273 8432,2013-08-20,38.27000045776367,38.415000915527344,37.935001373291016,37.9900016784668,215000.0,0.007502957557790291,-1.4615399663523612,-18.66734486266531,64.75583503010454,70.19941962971619,0.6742794335566629,-0.4301787587395296,-2.39323275025734,-4.435582666827813,18.586862876184775,0.4799995422363281,1.4851434518964126,0.18024997711181356,-2.1907088205561394,2.5512087747797665,-1.005229421722163,1.36572937594579,1.337036271667472,32.21957388231041,-42.73598132253132,1.1854793988339754,8,0.2599983215332031,-0.4550018310546875,-3.2025017738342285,-4.235001564025879,2.329998016357422,1,0.06022995238057738,-2.052601991647928,37.98500061035156,2.0933542211325826,37.98500061035156,1.0333319204848896,38.185001373291016,0.06022995238057738 8433,2013-08-21,38.1349983215332,38.59500122070313,37.96500015258789,38.02999877929688,133200.0,-0.0035276230628599192,-4.361784328685352,0.37499999999997463,52.19703134349423,68.15834277728428,0.7248169756092508,-0.17664417801284316,-2.1465022496734605,-4.2409334627215,17.460800377187592,0.6300010681152415,1.3136760327350672,-0.03575210571288778,-2.287902107151659,2.2163978957258834,-1.161827106432277,1.0903228950065014,1.4317976977233826,37.37004947227779,-35.39239603238659,1.1260750007193863,8,0.5075016021728516,-0.31999969482421875,-2.8112497329711914,-4.09999942779541,2.795001983642578,2,0.07630785303506782,-1.4615399663523612,38.27000045776367,-2.052601991647928,37.98500061035156,2.0933542211325826,37.98500061035156,0.07630785303506782 8434,2013-08-22,38.44499969482422,38.57500076293945,37.91999816894531,38.1150016784668,121600.0,0.008129051709331536,1.2203472020172632,3.1428519527704215,53.79662814331862,66.45477003588043,0.33217141148792706,-0.3859316852284138,-2.3372575472703474,-4.488879576460377,16.37020057886139,0.6550025939941406,1.1460309717263115,0.1977493286132841,-1.977427094915619,2.372925752142187,-0.889838883151171,1.2853375403777392,1.0823604284612998,84.99984741210866,13.501109277568943,1.0875882117644518,8,0.19750022888183594,-0.6300010681152344,-3.065000534057617,-4.410000801086426,2.7050018310546875,3,0.05540385186690466,-4.361784328685352,38.1349983215332,-1.4615399663523612,38.27000045776367,-2.052601991647928,37.98500061035156,0.05540385186690466 8435,2013-08-23,38.584999084472656,38.68999862670898,38.31999969482422,38.44499969482422,122000.0,0.0036415500262647615,1.11428882833792,0.4242431248338285,38.73721980567195,62.97903958928062,0.11139343064905916,-0.3729655460349477,-2.370366868951848,-4.556757344755866,15.602173554787125,0.3699989318847585,1.0106604774598793,0.22849884033202983,-1.7681904959147374,2.225188176578797,-0.7698458277913574,1.226843508455417,0.903713860761215,87.50005676631879,18.79661077400617,0.9983446681233841,8,0.05750083923339844,-0.7700004577636719,-2.9999990463256836,-4.422499656677246,2.854999542236321,4,0.04807566635352889,1.2203472020172632,38.44499969482422,-4.361784328685352,38.1349983215332,-1.4615399663523612,38.27000045776367,0.04807566635352889 8436,2013-08-26,38.54999923706055,39.27000045776367,38.48500061035156,38.68999862670898,137200.0,-0.0009070843136599338,-4.814885981519681,-0.9999999999999493,38.80340074572266,58.377221229770065,0.040963740935794135,-0.14703203305936796,-2.2249067177102404,-4.454136865826541,15.350181585218515,0.7849998474121094,0.8718235802976722,0.06749897003173544,-1.6023237202101797,1.7373216602736505,-0.7674123750892221,0.902410315152693,0.9008394736827086,46.666666666666664,-18.680637054820572,0.8349113451209558,8,0.09250068664550781,-0.7350006103515625,-2.737499237060547,-4.067500114440918,2.4599990844726562,0,0.05265895289675049,1.11428882833792,38.584999084472656,1.2203472020172632,38.44499969482422,-4.361784328685352,38.1349983215332,0.05265895289675049 8437,2013-08-27,38.32500076293945,38.54499816894531,38.025001525878906,38.24499893188477,319200.0,-0.005836536409183357,1.0,-0.5714441416893515,36.553974529398324,54.018092752058294,0.08436126689368706,0.2448891014240786,-1.8962325983241328,-4.157349454442539,15.066040357993721,0.5249977111816406,0.7339064646305928,-0.2554994583129897,-1.6005401057670028,1.0895411891410234,-0.9280197820399962,0.41702086541401684,1.0887211980030003,30.00014128484437,-31.212098741415748,0.6725203237270058,8,0.10750007629394531,-0.5100021362304688,-2.4800004959106445,-3.787501335144043,2.154998779296875,1,0.0499674071077687,-4.814885981519681,38.54999923706055,1.11428882833792,38.584999084472656,1.2203472020172632,38.44499969482422,0.0499674071077687 8438,2013-08-28,38.20500183105469,38.40999984741211,38.16999816894531,38.275001525878906,277600.0,-0.003131087527617371,-2.4284235191542693,-0.8749761586878518,34.48280397971874,50.472718460131674,0.023403762591946986,0.49460192908411926,-1.6800354333673084,-3.966488608610746,13.817803818136998,0.24000167846679688,0.569792098654105,-0.4417484283447237,-1.5424571426999165,0.6589602860104691,-0.9921027855223201,0.10860592883287268,1.172345715082983,21.111346585851738,-35.1391951761358,0.5503543571775963,8,0.22749900817871094,-0.3900032043457031,-2.3275012969970703,-3.66250133514405,2.0849990844726562,2,0.06268803895514141,1.0,38.32500076293945,-4.814885981519681,38.54999923706055,1.11428882833792,38.584999084472656,0.06268803895514141 8439,2013-08-29,37.90499877929688,38.38999938964844,37.7599983215332,38.224998474121094,268800.0,-0.007852454845688528,-1.0655752057433023,4.5714441416892715,31.7003081435424,46.3804396224326,0.3123594654842208,0.8321502459246233,-1.2743759129424959,-3.595531015877704,11.243288018978706,0.6300010681152344,0.30564407437577046,-0.7385013580322166,-1.8479728473659947,0.3709701313015614,-1.2932371026991092,-0.18376561336532404,1.4367018403320984,9.602665736993888,-41.6153714858668,0.5547357446668902,8,0.6100006103515554,-0.09000015258789773,-2.027498245239265,-3.3624982833862447,1.9750022888183452,3,0.07980481792103644,-2.4284235191542693,38.20500183105469,1.0,38.32500076293945,-4.814885981519681,38.54999923706055,0.07980481792103644 8440,2013-08-30,36.974998474121094,37.90499877929688,36.875,37.84500122070313,184200.0,-0.02453503060614104,1.08081010473099,2.718761175881636,23.699432161965262,41.63629265365963,1.211417875095563,1.7598365183343248,-0.2338075485635045,-2.610440747905699,11.321120705520984,1.029998779296882,0.04615075798605517,-1.6097515106201143,-2.9330829123128694,-0.28642010892735925,-2.271417211466492,-0.9480858097737368,2.3317681575293676,4.175300835410577,-40.97115904040401,0.6616657008463772,8,1.0975017547607422,0.8400001525878906,-1.0887470245361328,-2.4324979782104563,4.625,4,0.11291421836514504,-1.0655752057433023,37.90499877929688,-2.4284235191542693,38.20500183105469,1.0,38.32500076293945,0.11291421836514504 8441,2013-09-03,37.30500030517578,37.810001373291016,37.084999084472656,37.35499954223633,225200.0,0.008924999179801274,-1.959182879074511,0.05747020599300156,24.39865065631936,37.15216105657239,0.8658695896497619,1.3460558107918246,-0.46679214799255675,-2.8810381689840128,10.449721690853696,0.8350028991699219,-0.08886614977878793,-1.1827497482299805,-2.5843938452904354,0.21889434883047443,-1.883571796760208,-0.481927699699753,1.9044956612086636,25.74854949974873,-12.401727864019453,0.7008220485302269,9,0.7674999237060547,0.5099983215332031,-1.3899993896484375,-2.762499809265144,5.275001525878906,1,0.11084300462958296,1.08081010473099,36.974998474121094,-1.0655752057433023,37.90499877929688,-2.4284235191542693,38.20500183105469,0.11084300462958296 8442,2013-09-04,37.36999893188477,37.43000030517578,37.06999969482422,37.375,353800.0,0.0017423569542223127,5.260788801539125,0.10002288853270293,26.494729639683683,34.296349756149,0.737316784431151,1.1979544031855767,-0.4383043529801611,-2.8860505091974673,9.27288484925531,0.3600006103515625,-0.22485318842325341,-1.026000976562493,-2.4695663730020243,0.4175644198770385,-1.7477836747822622,-0.30421827834272364,1.7461171958442918,32.24749062479078,0.19492214536218455,0.7217826982197666,9,0.7025012969970632,0.44750022888182883,-1.4874982833862376,-2.8274984359741353,5.790000915527337,2,0.09740432147946132,-1.959182879074511,37.30500030517578,1.08081010473099,36.974998474121094,-1.0655752057433023,37.90499877929688,0.09740432147946132 8443,2013-09-05,37.68000030517578,37.77999877929688,37.3650016784668,37.42499923706055,202000.0,0.008295461122598713,-1.213340386356507,-50.98932112898167,42.540617720674504,33.04568193141076,0.3978217544691631,0.8130770035792096,-0.6649249854180326,-3.1210399288480772,7.898349356761192,0.41499710083008523,-0.3381874760610373,-0.6419996261596665,-2.072338165286851,0.788338912967518,-1.3571688957232624,0.07316964340392929,1.3464711774441227,53.13535508173275,16.789864755265583,0.7151692695635932,9,0.3924999237060547,0.28999900817871094,-1.6762504577636719,-3.137499809265144,6.159999847412109,3,0.07430995791886796,5.260788801539125,37.36999893188477,-1.959182879074511,37.30500030517578,1.08081010473099,36.974998474121094,0.07430995791886796 8444,2013-09-06,37.7599983215332,37.94499969482422,36.77000045776367,37.875,276800.0,0.002123089588893512,8.215641689230631,-0.4509850853441441,46.554332802508696,33.9142500421704,0.23516830075993056,0.6535688966521889,-0.6640516091884408,-3.137572977629844,8.68467963594252,1.1749992370605469,-0.4626455775885532,-0.4902515411376953,-1.879581585949964,0.8990785036745734,-1.1849165635438297,0.20441348126843906,1.1804143017819015,84.25519204984107,43.780551263429615,0.6946650224061351,9,0.26000213623046875,0.22500038146972656,-1.6387481689453125,-3.2174978256225657,7.040000915527344,4,0.0670021903192557,-1.213340386356507,37.68000030517578,5.260788801539125,37.36999893188477,-1.959182879074511,37.30500030517578,0.0670021903192557 8445,2013-09-09,38.93000030517578,38.959999084472656,37.92499923706055,37.98500061035156,189800.0,0.03098522340175447,1.0597068178885118,-8.217268716621886,60.6538736119593,36.342080360641134,-0.9842535031752533,-0.5646803506835028,-1.7495248303403486,-4.232031692606007,8.886818131809392,1.2000007629394531,-0.47607662515495974,0.6920003890991211,-0.6669875012118283,2.0509882794100704,0.012506443943642864,1.3714943342545993,-2.1599998474121094,98.63019186719968,53.102421467243495,0.679493945155476,9,-1.0650005340576172,-0.9450016021728516,-2.0924997329711914,-3.7799997329711914,5.1699981689453125,0,0.02440279361655029,8.215641689230631,37.7599983215332,-1.213340386356507,37.68000030517578,5.260788801539125,37.36999893188477,0.02440279361655029 8446,2013-09-10,39.4900016784668,39.49499893188477,38.97000122070313,39.18999862670898,193200.0,0.014384828381739379,2.3871086828114216,0.3174636493545363,62.95116222564185,39.2751012157793,-1.5610546996473076,-1.1655371907234553,-2.216586275224387,-4.713584212373007,8.867312684800218,0.5649986267089915,-0.5070198252169504,1.2400016784667969,-0.1602248153503112,2.640228172283905,0.5398884315582393,1.9401149253753545,-2.720001220703125,99.81661445078102,50.43236995499195,0.7001132469085544,9,-1.3575019836425781,-1.2600021362304688,-2.5337514877319336,-4.340001106262207,5.719997406005859,1,0.05343116500308587,1.0597068178885118,38.93000030517578,8.215641689230631,37.7599983215332,-1.213340386356507,37.68000030517578,0.05343116500308587 8447,2013-09-11,40.099998474121094,40.13999938964844,39.415000915527344,39.415000915527344,333800.0,0.015446866794814884,-1.1167914104963022,2.2833019683637117,68.94888748448555,43.10466604964229,-2.115228568795544,-1.8249978710790131,-2.7447874071074523,-5.246696452612127,9.021577266076397,0.7249984741210938,-0.4735739179753864,1.8219985961914062,0.2963770841616764,3.347620108221136,1.0591878401765413,2.584809352206271,-3.2209980773925793,98.81302883663015,45.92999523003395,0.7628107560148635,9,-1.644998550415039,-1.644998550415039,-2.7499990463256836,-4.562499046325684,5.370002746582038,2,0.06184547260105466,2.3871086828114216,39.4900016784668,1.0597068178885118,38.93000030517578,8.215641689230631,37.7599983215332,0.06184547260105466 8448,2013-09-12,39.46500015258789,40.099998474121094,39.32500076293945,40.099998474121094,329600.0,-0.015835370216859324,1.440944125050312,-0.927008152900294,59.25590534009317,46.16639907148126,-1.4334456921836036,-1.2468372442959677,-2.029978293346346,-4.535250624173017,9.08166694738832,0.7749977111816406,-0.4512449623167569,1.1825002670288072,-0.3572112659806095,2.722211800038224,0.4126445005241024,1.952356033533512,-2.3903398162841825,79.97034270028583,29.863101042003336,0.7698557665047076,9,-1.010000228881836,-1.010000228881836,-1.8812503814697266,-3.7624998092651367,6.2350006103515625,3,0.09362725657007043,-1.1167914104963022,40.099998474121094,2.3871086828114216,39.4900016784668,1.0597068178885118,38.93000030517578,0.09362725657007043 8449,2013-09-13,39.5,39.73500061035156,39.23500061035156,39.68000030517578,212800.0,0.0008868579064180704,2.4482649759280206,0.28346579679324285,58.464395209783696,50.02917274346109,-1.3615867048349486,-1.2419445948931838,-1.981503250142346,-4.497294144691004,9.290326907304813,0.5,-0.3975223713883338,1.1517501831054702,-0.4799889357843199,2.7834893019952602,0.3358806236605787,1.9676197425503617,-2.241419320495609,71.10612435395566,24.665991214777222,0.8158695594448949,9,-1.0450000762939453,-1.0450000762939453,-1.890000343322754,-3.797499656677246,6.400001525878899,4,0.10987342158450364,1.440944125050312,39.46500015258789,-1.1167914104963022,40.099998474121094,2.3871086828114216,39.4900016784668,0.10987342158450364 8450,2013-09-16,39.4900016784668,40.10499954223633,39.39500045776367,39.97000122070313,127400.0,-0.00025312206413175,-1.1193939773510138,2.6666596024244873,58.736086629124735,53.844443407106134,-1.0698209243284111,-1.1735845685483568,-1.911248361951067,-4.408946628429419,9.149381157010392,0.7099990844726562,-0.3204236823970348,1.0665018081665067,-0.6321425763599535,2.765146192692967,0.2171796159032766,1.9158240004297369,-2.0585358763537656,44.444553125447975,-1.8856734013055458,0.8493221922632318,9,-1.0350017547607422,-1.0350017547607422,-1.8612518310546875,-3.787501335144043,6.269996643066406,0,0.13446435383387678,2.4482649759280206,39.5,1.440944125050312,39.46500015258789,-1.1167914104963022,40.099998474121094,0.13446435383387678 8451,2013-09-17,40.099998474121094,40.125,39.27000045776367,39.435001373291016,163600.0,0.015446866794814884,1.3916066007586712,-1.3854119479611013,65.39461468881244,58.166652857009325,-1.3875709870752146,-1.704391842015184,-2.4507236954763982,-4.937449259583573,9.071525015549911,0.8549995422363281,-0.17955471081015872,1.5707487106323228,-0.2703219566180195,3.411819377882665,0.6502133770071481,2.4912840442574975,-2.506020656755936,95.58000337211263,45.23500311304646,0.9205353336251717,9,-1.644998550415039,-1.644998550415039,-2.413747787475586,-4.39749813079834,5.980003356933594,1,0.09975062723709183,-1.1193939773510138,39.4900016784668,2.4482649759280206,39.5,1.440944125050312,39.46500015258789,0.09975062723709183 8452,2013-09-18,40.57500076293945,40.70000076293945,39.83000183105469,40.13999938964844,180800.0,0.011845444062171362,1.5401377743374414,0.6541402552703284,69.36273975096006,61.14688863815216,-1.5199750268412302,-2.1058217762092326,-2.841138695271816,-5.3227374361633935,9.3419049447745,0.8699989318847656,0.1247127000951096,1.9305009841918945,-0.11902046636994612,3.980022434753735,0.9057402589109742,2.955261709472815,-2.8282616512372982,91.46757768050807,35.8787403915407,1.0247607252809214,9,-1.8400001525878906,-1.8400001525878906,-2.7725000381469727,-4.872500419616699,5.704998016357429,2,0.11423285851831055,1.3916066007586712,40.099998474121094,-1.1193939773510138,39.4900016784668,2.4482649759280206,39.5,0.11423285851831055 8453,2013-09-19,41.04499816894531,41.06499862670898,40.5099983215332,40.56999969482422,193400.0,0.011583423220416833,1.155343545376465,1.0919470679540133,74.96027616254379,64.30310456704495,-1.6343162164983411,-2.4734461136414154,-3.2188597225549955,-5.703688060020866,9.957614556212038,0.5550003051757741,0.4411091969487586,2.2549983978271513,-0.040624538766884655,4.550621334421187,1.1071869295301298,3.402809866124173,-3.0619981251441715,98.90707762604708,35.952158936527965,1.1478114682970184,9,-1.5499992370605469,-2.1274986267089844,-3.20999813079834,-5.317498207092285,5.06500244140625,3,0.1078085820236625,1.5401377743374414,40.57500076293945,1.3916066007586712,40.099998474121094,-1.1193939773510138,39.4900016784668,0.1078085820236625 8454,2013-09-20,40.57500076293945,41.540000915527344,40.54999923706055,41.2599983215332,571800.0,-0.011450783943790288,-1.6938798812514273,-1.4421047559389004,80.87485613071281,66.54988040246201,-0.8079865657329819,-1.9348955993965902,-2.665625320249177,-5.148788107208368,10.701607373743817,0.9900016784667969,0.7553432257974109,1.6785009384155245,-0.7438646052532718,4.100866482084321,0.4673181665811299,2.889683710249919,-2.2838008608475278,57.48898863489321,-12.368222933797277,1.2111827718343977,9,-0.31999969482421875,-1.4200000762939453,-2.7075014114379883,-4.815001487731941,6.334999084472656,4,0.1263093013834542,1.155343545376465,41.04499816894531,1.5401377743374414,40.57500076293945,1.3916066007586712,40.099998474121094,0.1263093013834542 8455,2013-09-23,40.43999862670898,40.709999084472656,40.06999969482422,40.61000061035156,283800.0,-0.0033272244902526893,2.459466147041539,0.24817896284416968,77.81724489719923,68.20166736596839,-0.4875354529700857,-1.743169218851527,-2.453041593422931,-4.92569291845539,11.402914751856914,0.6399993896484375,0.9760308895091683,1.4507488250732337,-1.0617720354922753,3.9632696856387426,0.19448839479047564,2.7070092553559917,-1.7589426030048045,51.54175916325357,-22.90782777553663,1.256260430282756,9,-0.052497863769524145,-1.2849979400634695,-2.2725000381469656,-4.679999351501465,6.3800010681152415,0,0.13501491307083802,-1.6938798812514273,40.57500076293945,1.155343545376465,41.04499816894531,1.5401377743374414,40.57500076293945,0.13501491307083802 8456,2013-09-24,40.58000183105469,40.93000030517578,40.25,40.43999862670898,238600.0,0.0034619982467862798,-1.6153834867769505,-0.823538651408063,78.1086301083414,69.21941654639681,-0.5103286582782616,-1.8164208050042276,-2.50595040859492,-4.98004608272953,12.316428191167038,0.6800003051757812,1.2007257166378054,1.4892518997192354,-1.1110363652411124,4.089540164679583,0.18910776723905798,2.789396032199413,-1.5558724203317311,43.859672605105004,-34.4440389881169,1.3001441324801752,9,-0.19250106811523438,-1.4250011444091797,-2.412503242492676,-4.820002555847175,6.139999389648445,1,0.1276489959769893,2.459466147041539,40.43999862670898,-1.6938798812514273,40.57500076293945,1.155343545376465,41.04499816894531,0.1276489959769893 8457,2013-09-25,40.2400016784668,40.775001525878906,40.22999954223633,40.53499984741211,184600.0,-0.00837851496417874,-2.460303235807014,-2.1070815509113126,72.29968664954254,70.66872558078006,-0.16581811065344,-1.3972345235112016,-2.0814945498171227,-4.557339656695966,13.322663656116509,0.5450019836425781,1.2748270666395456,1.053501701354982,-1.5689987889682584,3.676002191678222,-0.2577485438066418,2.3647519465166056,-0.9139676871673146,11.56475118852374,-67.0341582427486,1.3112502451616204,9,0.14749908447265625,-1.085000991821289,-2.067502975463867,-4.4800024032592844,8.109996795654297,2,0.14512922239048986,-1.6153834867769505,40.58000183105469,2.459466147041539,40.43999862670898,-1.6938798812514273,40.57500076293945,0.14512922239048986 8458,2013-09-26,40.599998474121094,40.599998474121094,40.08000183105469,40.43000030517578,194600.0,0.008946242063576637,5.117673458396912,-0.5762685563544199,73.58806923493678,72.34913380579707,-0.3887671715194756,-1.6533737187085933,-2.3517559245349844,-4.825948981391321,14.308246070449023,0.5199966430664062,1.3072607442634663,1.2937486648559542,-1.3585990875130705,3.946096417224979,-0.032425211328558134,2.6199225410404665,-1.008288451914268,36.05430878780959,-40.10120117748801,1.3261738761845123,9,-0.19499778747558594,-1.444997787475586,-2.427499771118164,-4.839999198913581,6.400001525878906,3,0.13990149060710655,-2.460303235807014,40.2400016784668,-1.6153834867769505,40.58000183105469,2.459466147041539,40.43999862670898,0.13990149060710655 8459,2013-09-27,40.93000030517578,41.02999877929688,40.38999938964844,40.45000076293945,187400.0,0.008128124223084177,-1.1333231608461203,2.823557131316758,69.30504660123243,73.52346269158683,-0.5527154852219169,-1.8394392307190088,-2.6029400442453863,-5.072973482369555,15.023638626972888,0.6399993896484446,1.2592426767225149,1.4725004196167006,-1.1883872581493975,4.133388097382799,0.14205658073365157,2.8029442584997497,-1.1044953757704903,89.58348234508672,15.598735695615844,1.330443838883049,9,-0.5249996185302734,-1.7749996185302734,-2.7012510299682617,-4.695001602172852,6.079998016357422,4,0.1265575437711577,5.117673458396912,40.599998474121094,-2.460303235807014,40.2400016784668,-1.6153834867769505,40.58000183105469,0.1265575437711577 8460,2013-09-30,41.150001525878906,41.15999984741211,40.33000183105469,40.7400016784668,300200.0,0.005375060324035896,2.860487398089087,0.8541671633725135,67.14878524561087,73.7183705312311,-0.5727093194988413,-1.8241474368160695,-2.7455836813276164,-5.209392512096841,14.93347940241716,0.8299980163574219,1.3278041313598052,1.4837514877319364,-1.0067251684251062,3.974228143888979,0.23851315965341513,2.7289898158104577,-1.1187570781389695,99.07422778729492,27.18563866785884,1.2452383280785198,9,-0.4650001525878906,-1.9950008392333984,-2.9212522506713867,-4.915002822875977,5.599998474121094,0,0.13997565268401724,-1.1333231608461203,40.93000030517578,5.117673458396912,40.599998474121094,-2.460303235807014,40.2400016784668,0.13997565268401724 8461,2013-10-01,41.43999862670898,41.43999862670898,40.86999893188477,41.27000045776367,215800.0,0.007047316891293232,5.705950991832365,0.4146298346653592,64.82303405635454,73.21395878738605,-0.7293354730940038,-1.885128791146748,-2.960028395007612,-5.414470108382339,14.929624276950065,0.5699996948242045,1.4185038429677945,1.5669986724853473,-0.7805655558211484,3.914562900791843,0.39321655833209945,2.740780786638595,-1.2277034028345497,100.0,30.21522958614267,1.1737821141532465,10,-0.634998321533196,-2.2849979400634695,-3.2112493515014577,-5.1299991607665945,5.1300010681152415,1,0.12982628490358383,2.860487398089087,41.150001525878906,-1.1333231608461203,40.93000030517578,5.117673458396912,40.599998474121094,0.12982628490358383 8462,2013-10-02,41.0099983215332,41.4900016784668,40.86000061035156,41.27000045776367,204800.0,-0.010376455584596211,-1.2500136239782016,-1.5294408042366674,67.9026654289882,72.42977981699097,-0.2583052840187179,-1.2315910125630154,-2.4567862949211587,-4.903264356265765,14.927185038382534,0.6300010681152344,1.510301721374887,0.954998397827147,-1.1246167472477708,3.034613542902065,-0.08480917471030835,1.9948059703646024,-0.6799964904785156,65.95720504405841,-2.4342689394455306,1.039807572537458,10,-0.20499801635742188,-1.8549976348876953,-2.7812490463256836,-4.6899986267089915,4.890003204345696,2,0.13923440948232768,5.705950991832365,41.43999862670898,2.860487398089087,41.150001525878906,-1.1333231608461203,40.93000030517578,0.13923440948232768 8463,2013-10-03,40.47999954223633,41.06999969482422,40.27000045776367,40.9900016784668,199900.0,-0.012923647914869218,1.3880639504429615,1.9615305613427625,60.187118678479294,70.13114232229836,0.20464022538130422,-0.5070653083808594,-1.838690338177443,-4.297511075264666,15.106497201299115,0.7999992370605469,1.49965219125923,0.28499965667724325,-1.4736360389132273,2.0436353522677138,-0.594318191117992,1.1643175044724785,1.0600013732910156,17.21302248793056,-48.7351223219582,0.8793178477952365,10,0.3000011444091797,-1.3249988555908203,-2.3562498092651367,-4.094999313354492,6.220001220703125,3,0.19441697185972817,-1.2500136239782016,41.0099983215332,5.705950991832365,41.43999862670898,2.860487398089087,41.150001525878906,0.19441697185972817 8464,2013-10-04,40.290000915527344,40.68999862670898,40.290000915527344,40.36000061035156,143100.0,-0.0046936420172323245,-10.428555858310423,0.137253728663964,58.01603397913152,67.93100777584638,0.39108715424580964,-0.1241732802661204,-1.5738811793381018,-4.037123334853561,14.693380179896106,0.3999977111816335,1.4118581400992838,-0.031499099731448155,-1.3653139368911127,1.3023157374282164,-0.6984065183112804,0.6354083188483841,1.2245999908447232,1.6393801435825601,-64.2599328000783,0.6669074185798325,10,0.49500083923339844,-1.135000228881836,-2.1662511825561523,-3.905000686645508,6.459999084472656,4,0.16654253988578827,1.3880639504429615,40.47999954223633,-1.2500136239782016,41.0099983215332,5.705950991832365,41.43999862670898,0.16654253988578827 8465,2013-10-07,39.88000106811523,40.38000106811523,39.61999893188477,40.11000061035156,304500.0,-0.01017621836921101,-1.0266620551449837,3.285722070844788,47.70357474780369,64.5526682913422,0.7971237036466334,0.38013727086577376,-1.0756900930416506,-3.5626351833317713,15.230675447009562,0.7600021362304545,1.223612460795799,-0.48899898529053587,-1.6734659450277292,0.6954679744466574,-1.0812324651591325,0.10323449457806078,1.6097078292846732,13.90383713102477,-46.24827932693498,0.5922334798685954,10,0.674999237060554,-0.7250003814697195,-1.7150020599365163,-3.4950008392333913,6.9699974060058665,0,0.17878628541759323,-10.428555858310423,40.290000915527344,1.3880639504429615,40.47999954223633,-1.2500136239782016,41.0099983215332,0.17878628541759323 8466,2013-10-08,41.599998474121094,41.849998474121094,40.0,40.27000045776367,586400.0,0.0431293219643627,1.021858447479066,-5.7826115801169164,58.49212123357417,63.018494356234605,-0.8526351581344755,-1.2371065298683703,-2.6737633083801953,-5.2124377242519415,16.525380458642623,1.9699974060058665,1.0760396052926424,1.1254985809326143,-0.10432246241542487,2.3553196242806536,0.5105880592585947,1.740409102606634,-1.979999542236321,88.78923536686956,31.251711413105888,0.6149105216740205,10,-0.8649997711181641,-2.289999008178711,-3.6562490463256836,-5.214998245239258,5.370002746582038,1,0.1237981181437462,-1.0266620551449837,39.88000106811523,-10.428555858310423,40.290000915527344,1.3880639504429615,40.47999954223633,0.1237981181437462 8467,2013-10-09,42.58000183105469,42.83000183105469,41.61000061035156,41.61000061035156,503800.0,0.023557773867305398,-1.515463268837502,0.7293253138525345,61.72654004238422,61.7005466681732,-1.6380625055306126,-2.1310478661352192,-3.528740734357406,-6.12166288742776,17.508097363841834,1.2300033569335938,0.9909248719517976,1.981501770019534,0.4480467574761988,3.5149567825628694,1.21477426374787,2.748229276291198,-2.9600028991699148,92.21184504024441,38.25876235675087,0.7667275062716669,10,-1.355001449584961,-2.780000686645508,-4.636252403259277,-6.195001602172852,4.639999389648445,2,0.09370591104248205,1.021858447479066,41.599998474121094,-1.0266620551449837,39.88000106811523,-10.428555858310423,40.290000915527344,0.09370591104248205 8468,2013-10-10,43.15999984741211,43.16999816894531,42.18000030517578,43.13000106811523,359100.0,0.013621371334334054,38.60354036319243,0.03092653767501126,69.42148428722751,61.713484188839324,-2.0302368064687926,-2.5508138973310537,-3.990997937967606,-6.629346237013991,18.728931199663705,0.9899978637695312,0.9082487224772535,2.3767498016357393,0.5550468225226766,4.198452780748802,1.4658983120792115,3.287601291192267,-3.4116007995605386,99.71835707938118,44.30355024789004,0.91085148955653,10,-1.7650012969970703,-3.190000534057617,-5.215000152587891,-6.774999618530273,4.529998779296868,3,0.06348474717687203,-1.515463268837502,42.58000183105469,1.021858447479066,41.599998474121094,-1.0266620551449837,39.88000106811523,0.06348474717687203 8469,2013-10-11,43.84000015258789,43.88999938964844,42.77999877929688,42.93000030517578,285800.0,0.0157553361348437,1.19802466338072,30.33456256357369,73.6111317151946,62.43152268545974,-2.518937095442972,-3.0451264522628065,-4.578067545855603,-7.229709020789819,20.280891547581128,1.1100006103515554,0.9160299541547303,2.839750099182126,0.6624234547416776,5.0170767436225745,1.7510867769619054,3.9284134214023467,-3.8863051574706944,98.82905780561127,41.15117642877583,1.0886633222202233,10,-2.085000991821289,-3.510000228881836,-5.818750381469727,-7.212501525878906,3.490001678466797,4,0.0652372399725627,38.60354036319243,43.15999984741211,-1.515463268837502,42.58000183105469,1.021858447479066,41.599998474121094,0.0652372399725627 8470,2013-10-14,44.79999923706055,44.79999923706055,43.68000030517578,43.77999877929688,346800.0,0.02189778925938235,1.1960753514568772,1.1208798118641219,76.3092342868341,63.70776715551303,-3.2483323082812845,-3.780758231639929,-5.4378674657755965,-8.095137257132919,21.712441756302148,1.1199989318847656,0.9155457021375071,3.5342493057250977,0.8878611512430012,6.180637460207194,2.2110552284840495,4.857443382966146,-4.531399890380854,100.0,38.898129461154326,1.323194077241048,10,-2.5900001525878906,-3.4375,-6.797499656677246,-7.9375,2.3500022888183523,0,0.043526803485441246,1.19802466338072,43.84000015258789,38.60354036319243,43.15999984741211,-1.515463268837502,42.58000183105469,0.043526803485441246 8471,2013-10-15,44.099998474121094,44.7599983215332,43.93999862670898,44.59000015258789,252900.0,-0.015625017295990973,-1.0246871718070623,-0.4803935868235961,73.03102516655173,64.2775849041312,-2.381802182468995,-2.9151855671485407,-4.679036158571144,-7.305831613609939,23.380834872406584,0.8600006103515696,0.9376450391983582,2.6342485427856417,-0.23629136964805042,5.504788455219334,1.1989785865687992,4.069518499002484,-3.3782591384033154,78.05639296899571,10.246882797945077,1.435269956216845,10,-1.8899993896484375,-2.214998245239258,-6.174999237060547,-7.019998550415039,3.220001220703125,1,0.06235827880161415,1.1960753514568772,44.79999923706055,1.19802466338072,43.84000015258789,38.60354036319243,43.15999984741211,0.06235827880161415 8472,2013-10-16,45.209999084472656,45.290000915527344,43.90999984741211,44.22999954223633,229400.0,0.02517008273827792,1.4210477003128712,-1.999992214930207,75.2464512441432,65.95084407809385,-3.1663556405629194,-3.8579380129525376,-5.714805538824976,-8.317329854289817,24.661006943982024,1.3800010681152344,1.0042004781052185,3.5124992370605455,0.2264264164914067,6.798572057629684,1.8694628267759725,5.155535647345118,-4.0804337586206,97.4275943616087,24.5437029421186,1.6430364102845705,10,-2.7549991607666016,-2.947498321533203,-7.028749465942383,-7.892499923706055,3.5900001525878906,2,0.03892948842892041,-1.0246871718070623,44.099998474121094,1.1960753514568772,44.79999923706055,1.19802466338072,43.84000015258789,0.03892948842892041 8473,2013-10-17,45.47000122070313,45.84000015258789,44.81999969482422,45.13999938964844,304200.0,0.005750987425252374,-1.1030910806984426,0.3367367195923794,75.05519944219513,67.84408468510094,-2.954818869539565,-3.9731372746635145,-5.8945739398608765,-8.481107898943229,25.765195752463182,1.0200004577636719,1.0904408924433184,3.5512512207031293,-0.12280518764168136,7.22530762904794,1.714223016530724,5.388279424875535,-3.8411836240900428,87.90853706425538,16.42911848784523,1.8370282041724049,10,-2.740001678466804,-2.9325008392334055,-7.015001296997077,-7.915000915527351,2.7999992370605398,3,0.03848691341585453,1.4210477003128712,45.209999084472656,-1.0246871718070623,44.099998474121094,1.1960753514568772,44.79999923706055,0.03848691341585453 8474,2013-10-18,45.70000076293945,46.06000137329102,45.43999862670898,45.72000122070313,266800.0,0.005058269981563113,-1.2962863540996963,-0.060607111481039325,75.0826973749235,70.88620942144757,-2.6113143009601956,-4.004827853435231,-6.041141208634542,-8.60745948387391,26.553431364320467,0.6200027465820455,1.2206784443350713,3.525000762939456,-0.4564746024761135,7.506476128355025,1.5342630802316677,5.515738445647244,-3.4816176084898913,84.87393072320512,16.18756510451597,1.990737682707786,10,-2.6700000762939453,-3.052499771118164,-7.245000839233398,-8.007501602172852,2.759998321533203,4,0.043544810296443526,-1.1030910806984426,45.47000122070313,1.4210477003128712,45.209999084472656,-1.0246871718070623,44.099998474121094,0.043544810296443526 8475,2013-10-21,45.9000015258789,46.11999893188477,45.54999923706055,45.61000061035156,214100.0,0.004376384236335351,-1.7804614812058404,-14.499713904247784,74.83297954633987,72.7018603450882,-2.087050827462072,-3.9788008256313248,-6.1530207058508,-8.71045881270809,28.046802873208666,0.5699996948242259,1.4577440670115536,3.4520013809204,-0.7700589523699719,7.674061714210772,1.3409712142752142,5.563031547565586,-3.0669594564147005,90.04536212021246,24.274019197504813,2.1110301666451856,10,-2.035001754760735,-3.2050018310546804,-7.4450016021728445,-8.155002593994134,3.069999694824233,0,0.031154689708878136,-1.2962863540996963,45.70000076293945,-1.1030910806984426,45.47000122070313,1.4210477003128712,45.209999084472656,0.031154689708878136 8476,2013-10-22,45.7599983215332,46.290000915527344,45.56999969482422,45.9000015258789,159100.0,-0.0030501786425162214,-1.7692330264460991,-0.4827681460629691,77.33025699375601,74.43560667301841,-1.4470700654254571,-3.6162337831877736,-5.927124084321633,-8.47408191450701,29.450203556807974,0.720001220703125,1.7520333117073932,3.0529983520507784,-1.3194227516652859,7.425419455766843,0.8667878001927463,5.2392089039088106,-2.335304016833298,77.73099343968534,11.488148812524074,2.1862105518580304,10,-1.5249977111816406,-2.9799976348876953,-7.304998397827148,-7.977499008178711,4.320003509521484,1,0.03037594526509424,-1.7804614812058404,45.9000015258789,-1.2962863540996963,45.70000076293945,-1.1030910806984426,45.47000122070313,0.03037594526509424 8477,2013-10-23,46.08000183105469,46.34000015258789,45.56999969482422,45.68999862670898,264600.0,0.006993083943600098,-1.4444417533045515,-2.785673414893519,83.01885349550581,75.94642547393822,-1.3615713900061053,-3.664149034081042,-6.165093798360012,-8.699662653036626,30.965854356056887,0.7700004577636719,2.1918774186816634,3.0810018539428725,-1.3769088170527084,7.538912524938453,0.8520465184450785,5.3099571894406665,-2.082246204189296,82.89485241894397,10.018383629152183,2.2289553354977913,10,-1.5200023651123047,-3.1000022888183594,-7.625001907348633,-8.185001373291016,3.839996337890625,2,0.026909674793759608,-1.7692330264460991,45.7599983215332,-1.7804614812058404,45.9000015258789,-1.2962863540996963,45.70000076293945,0.026909674793759608 8478,2013-10-24,46.27999877929688,46.4900016784668,45.93000030517578,46.08000183105469,151300.0,0.004340211377930281,-1.2400054931640625,0.5128084744270754,85.27676082537596,77.24260648618059,-1.1984879763440617,-3.6014442015659895,-6.2737223234554165,-8.800241167526565,32.80452184518933,0.5600013732910156,2.4730476880213033,2.9969987869262766,-1.5404064678882037,7.534404041740757,0.7282961595190329,5.26570141433352,-1.8137942472869923,79.99978201793347,-1.8097204731826508,2.2687026274072406,10,-1.194997787475593,-3.224998474121101,-7.54499816894532,-8.024997711181648,2.909999847412095,3,0.05445117813812428,-1.4444417533045515,46.08000183105469,-1.7692330264460991,45.7599983215332,-1.7804614812058404,45.9000015258789,0.05445117813812428 8479,2013-10-25,46.11000061035156,46.47999954223633,45.68000030517578,46.47999954223633,135900.0,-0.0036732535313153125,3.324332683801924,-1.8500228885327794,87.757555524627,78.51464217926868,-0.751674277659454,-3.186868091822653,-5.9740842241466225,-8.52226135818286,34.17077921498755,0.7999992370605469,2.6756720245641716,2.568000602722165,-1.9951683199162247,7.131169525360555,0.2864161414029738,4.8495850640413565,-1.2390366490502913,59.574459450685026,-29.551318395929258,2.2815844613191945,10,-0.9099998474121094,-3.0550003051757812,-6.903751373291016,-7.6725006103515625,3.3199996948242188,4,0.04684449834787463,-1.2400054931640625,46.27999877929688,-1.4444417533045515,46.08000183105469,-1.7692330264460991,45.7599983215332,0.04684449834787463 8480,2013-10-28,46.90999984741211,46.90999984741211,45.93999862670898,46.0,275500.0,0.01734979888247823,1.1318711722021861,-2.459466147041539,86.22099101907503,79.98019394066017,-1.3643725129250868,-3.724156529592932,-6.626026966469432,-9.202782564082739,35.571253774195085,0.9700012207031321,2.813902672188391,3.0799999237060547,-1.573687071386793,7.733686918798902,0.7531564261596273,5.406843421252482,-1.715228342677733,100.0,10.384207430589498,2.3268434975464243,10,-1.5,-3.645000457763672,-7.204998970031738,-8.23499870300293,1.7400016784667898,0,0.033041979153748624,3.324332683801924,46.11000061035156,-1.2400054931640625,46.27999877929688,-1.4444417533045515,46.08000183105469,0.033041979153748624 8481,2013-10-29,46.81999969482422,47.06999969482422,46.18999862670898,46.86999893188477,268200.0,-0.0019185707286429876,2.9111092273132178,-0.05494422576305219,82.91922559305489,80.83272442387258,-0.9476168251106856,-3.3839300986041394,-6.385963524588973,-8.99237526477561,36.8160911134657,0.8800010681152415,2.8683658541642814,2.7209997177124023,-1.97279426867118,7.414793704095985,0.3741027245206112,5.0678967109041935,-1.2821825215542972,83.33333333333334,-5.708119317808723,2.34689699319179,10,-0.875,-3.4750003814697266,-7.048748970031738,-8.09000015258789,2.0600013732910085,1,0.04592057966451857,1.1318711722021861,46.90999984741211,3.324332683801924,46.11000061035156,-1.2400054931640625,46.27999877929688,0.04592057966451857 8482,2013-10-30,46.72000122070313,47.08000183105469,46.41999816894531,46.88000106811523,263500.0,-0.0021358068084768034,1.3571501556528907,3.2000457770649513,79.86576880513637,81.36723213086606,-0.682691521982072,-2.9873836745435582,-6.143157574827903,-8.767975646435922,38.0834138110299,0.660003662109375,2.808881988728345,2.335501098632818,-2.260792466993024,6.9317946642586605,0.03735431581989701,4.633647881445739,-0.8757475431223511,74.28569871553884,-12.8514424578524,2.2981467828129207,10,-0.46000099182129617,-3.3700008392334055,-6.948750495910652,-7.990001678466804,2.7700004577636648,2,0.07191781940413633,2.9111092273132178,46.81999969482422,1.1318711722021861,46.90999984741211,3.324332683801924,46.11000061035156,0.07191781940413633 8483,2013-10-31,48.349998474121094,48.81000137329102,46.97999954223633,47.22999954223633,643100.0,0.03488863893042149,-1.2592630094213753,-7.000000000000622,82.6338525406934,82.20624937150714,-2.0799254207510103,-4.2135822384856,-7.6041100731055735,-10.262032049974522,40.62427132942597,2.0900001525878906,2.876778782112332,3.57199840545654,-0.9639701805879071,8.107966991500987,1.3040141124343165,5.839982698478764,-2.2585951658455343,85.30342676697794,-0.34011058487541845,2.2679842930222227,10,-1.1699981689453125,-4.134998321533196,-8.578747749328613,-9.60999870300293,1.4300003051757884,3,0.03247155624347231,1.3571501556528907,46.72000122070313,2.9111092273132178,46.81999969482422,1.1318711722021861,46.90999984741211,0.03247155624347231 8484,2013-11-01,47.0,48.2400016784668,46.56999969482422,48.20000076293945,463900.0,-0.02792137573372766,1.609372811396385,-1.0714302744200463,65.06849995114055,81.12130719426277,-0.5879596628423869,-2.4613050445992357,-6.107262407220034,-8.781764457631247,43.06572895005999,1.779998779296875,2.7956440147335684,1.8864999771118178,-2.224467260211142,5.997467214434778,-0.16898364154966572,3.9419835957733014,1.8100013732910227,36.93381041371489,-44.956599311780515,2.055483618661481,11,0.1900005340576172,-2.7849998474121023,-7.219999313354492,-8.260000228881836,1.9099998474121094,4,0.04659571546189323,-1.2592630094213753,48.349998474121094,1.3571501556528907,46.72000122070313,2.9111092273132178,46.81999969482422,0.04659571546189323 8485,2013-11-04,47.0099983215332,47.63000106811523,46.61999893188477,47.11999893188477,412400.0,0.0002127302453873714,-1.2696692783787997,0.09166711701259124,72.0121123910777,80.53040223840962,-0.4737684687281103,-2.012959192562377,-5.971780932677262,-8.668256283331047,46.59978688216694,1.0100021362304545,2.7041085652304844,1.5399984359741197,-1.8298554315617253,4.909852303509965,-0.14492849779380634,3.2249253697420457,1.8000030517578196,31.297665465960517,-48.96775360265411,1.6849269337679236,11,0.18000221252441406,-2.7949981689453054,-7.229997634887695,-8.269998550415039,0.3500022888183594,0,0.05147845288337494,1.609372811396385,47.0,-1.2592630094213753,48.349998474121094,1.3571501556528907,46.72000122070313,0.05147845288337494 8486,2013-11-05,46.75,47.06000137329102,46.63000106811523,46.79999923706055,217300.0,-0.005530702633829043,-1.9655489930413492,0.45453599667079875,63.36807625163254,78.34698254464594,-0.06545324873557945,-1.420165854064848,-5.565196217714231,-8.2841312831288,48.853995617130806,0.43000030517579546,2.5909957750981434,1.0225000381469727,-1.8530213426118038,3.898021418905749,-0.41526065223241204,2.4602607285263574,2.015201339721685,13.807589481664698,-61.63130307674667,1.4377606903793878,11,0.49500083923339844,-2.5349998474121023,-6.829998970031738,-8.010000228881836,0.7400016784667969,1,0.04064174386906738,-1.2696692783787997,47.0099983215332,1.609372811396385,47.0,-1.2592630094213753,48.349998474121094,0.04064174386906738 8487,2013-11-06,46.56999969482422,47.25,46.43000030517578,47.0,147500.0,-0.0038502739075033654,-1.3098612737881605,8.60013733119707,59.683097645630255,75.50324219134086,0.21385152921412498,-0.9759560998834118,-5.230425361438307,-7.982984275646189,50.36308554046249,0.8199996948242188,2.46449288789276,0.6429998397827177,-1.839910906318039,3.1259105858834744,-0.5984555332676607,1.884455212833096,2.1512976119995173,5.882324656236609,-65.17108938148215,1.241455373050377,11,0.6750011444091797,-2.354999542236321,-6.589999198913574,-7.829999923706055,1.0999984741210938,2,0.049602778364367106,-1.9655489930413492,46.75,-1.2696692783787997,47.0099983215332,1.609372811396385,47.0,0.049602778364367106 8488,2013-11-07,45.9000015258789,46.7400016784668,45.83000183105469,46.59000015258789,261500.0,-0.014386905160744146,-1.1927759572385204,1.6046468302549801,51.63399548344182,71.48951329787585,0.9211469528189298,-0.09503113201907354,-4.406382529066214,-7.198577084881215,51.37207986452057,0.9099998474121094,2.313239904384268,-0.16399841308594176,-2.2792103263164805,1.951213500144597,-1.2216043697012111,0.8936075435293276,2.7296439008789193,2.9045518363570966,-63.65771702696403,1.057605956615271,11,1.4200000762939524,-1.6850013732910014,-5.920001029968255,-7.160001754760735,2.9599990844726634,3,0.07821350834953278,-1.3098612737881605,46.56999969482422,-1.9655489930413492,46.75,-1.2696692783787997,47.0099983215332,0.07821350834953278 8489,2013-11-08,46.70000076293945,47.099998474121094,45.7400016784668,45.84000015258789,277100.0,0.017429176698600113,-1.5660376000460643,-1.2463801768032645,55.95238433133425,68.12633477701576,0.23874735072974573,-0.7059760694653789,-5.030193499700559,-7.8729250075978285,52.06862362532447,1.3599967956542969,2.101753341653861,0.4930007934570284,-1.3595319623369164,2.3455335492509732,-0.433265584439944,1.4192671713540008,1.7616660480761794,50.79361875620665,-12.269516437461625,0.9262663778969713,11,0.5750007629394531,-2.4850006103515554,-6.732500076293945,-7.960000991821289,1.0,4,0.06595284723853112,-1.1927759572385204,45.9000015258789,-1.3098612737881605,46.56999969482422,-1.9655489930413492,46.75,0.06595284723853112 8490,2013-11-11,46.75,47.13000106811523,46.59000015258789,46.709999084472656,174800.0,0.0010706474570387758,-2.8571662125340094,0.04651265946310392,57.466091986759565,65.2982088207607,0.18289915033529525,-0.634949904772732,-4.869809577989173,-7.789000377003234,52.313958571310195,0.5400009155273366,1.8469003573721068,0.4454999923706069,-1.2972438500836674,2.188243834824881,-0.42587192885653025,1.316871913597744,1.4939336004117223,66.88738041163408,5.4450109558414965,0.8713719212271369,11,0.5250015258789062,-2.5349998474121023,-6.779998779296875,-8.010000228881836,2.1100006103515625,0,0.04620320529223765,-1.5660376000460643,46.70000076293945,-1.1927759572385204,45.9000015258789,-1.3098612737881605,46.56999969482422,0.04620320529223765 8491,2013-11-12,46.849998474121094,46.97000122070313,46.2599983215332,46.5,190300.0,0.0021390047940341717,1.4067733050573155,8.749761586877742,56.00623207949828,62.6471491845787,0.09789858998984613,-0.5463747465219981,-4.764563830337217,-7.762873846131484,52.38074767449093,0.710002899169929,1.586352351295936,0.4079984664916978,-1.0051807073580648,1.8211776403414603,-0.2985911204331799,1.1145880534165755,1.193620572535032,73.50980327761174,14.170439593952175,0.7065895869248809,11,0.4250030517578125,-2.444997787475586,-6.994997978210449,-8.10999870300293,0.9900016784667969,1,0.010885851714855121,-2.8571662125340094,46.75,-1.5660376000460643,46.70000076293945,-1.1927759572385204,45.9000015258789,0.010885851714855121 8492,2013-11-13,46.97000122070313,47.08000183105469,46.5,46.5,120400.0,0.0025614247703407145,-1.4680864878903968,1.3428664850136443,55.450267812805826,59.62675088148008,0.019095828214553023,-0.5562828436823182,-4.675791642107235,-7.75788692077041,52.20996408219533,0.5800018310546875,1.3177655483756467,0.44000110626221556,-0.8652261716302547,1.7452283841546858,-0.21261253268401958,1.0926147452084507,0.8893284364978484,88.48921455623346,30.45114754922453,0.6526136389462364,11,0.02000045776366477,-1.760000228881843,-6.947502136230476,-8.075002670288093,2.430000305175767,2,0.011070905774949402,1.4067733050573155,46.849998474121094,-2.8571662125340094,46.75,-1.5660376000460643,46.70000076293945,0.011070905774949402 8493,2013-11-14,47.22000122070313,47.63000106811523,46.70000076293945,46.93999862670898,146600.0,0.005322546167825237,-1.44737462919553,0.5957486526849118,58.658366759108326,58.91451386014317,-0.4560046879125963,-0.7045791802484018,-4.719800998372762,-7.887918668063421,51.91076841653337,0.9300003051757741,1.1196167322124566,0.602501106262217,-0.6364768719586351,1.841479084483069,-0.01698788284821262,1.2219900953726466,0.4697821981991126,78.3068793747938,19.6178438261377,0.6194889891104274,11,-0.5349998474121165,-1.7250003814697337,-6.707500457763679,-7.835000991821296,2.5,3,0.009529795353857118,-1.4680864878903968,46.97000122070313,1.4067733050573155,46.849998474121094,-2.8571662125340094,46.75,0.009529795353857118 8494,2013-11-15,47.68999862670898,47.77999877929688,47.06000137329102,47.1500015258789,155000.0,0.009953354380680901,-1.000000000000079,1.9285432078581057,56.41447781196508,57.181443351352875,-0.9139437388512093,-1.0728525598497427,-4.976678238620046,-8.236551609337965,51.531650484150596,0.7199974060058594,0.9780196113807307,0.9729986190795827,-0.27532733100619566,2.221324569165361,0.34883564403669,1.5971615941224755,-1.9499969482421804,94.07893911293166,38.937679864762075,0.62416297504289,11,-0.9299983978271413,-1.8949985504150249,-7.007499694824212,-8.132499694824212,1.5400009155273509,4,0.02453348746769146,-1.44737462919553,47.22000122070313,-1.4680864878903968,46.97000122070313,1.4067733050573155,46.849998474121094,0.02453348746769146 8495,2013-11-18,47.33000183105469,48.02000045776367,47.2400016784668,47.91999816894531,116900.0,-0.007548685385213472,-1.0259796878870449,-1.092591676851021,54.0157754669262,56.14229881971884,-0.5629846720366061,-0.6326679490229452,-4.441068826917615,-7.761799719116539,51.162450876647604,0.779998779296875,0.6343915248290699,0.5415018081665011,-0.6731498544034267,1.7561534707364288,-0.06582402311845925,1.1488276394514614,-1.5492002105712857,60.79558015839645,8.83954228136335,0.607325831284963,11,-0.4500007629394531,-1.085000991821289,-6.287502288818359,-7.260002136230469,2.1499977111816406,0,0.007817429063397885,-1.000000000000079,47.68999862670898,-1.44737462919553,47.22000122070313,-1.4680864878903968,46.97000122070313,0.007817429063397885 8496,2013-11-19,47.1500015258789,47.959999084472656,47.06000137329102,47.209999084472656,216400.0,-0.003803091024976113,-6.50004768414064,0.10169140847257191,53.343711548889225,55.43792258674762,-0.35791583414972905,-0.361739297301753,-4.101980053335247,-7.466846204093606,50.57778334215154,0.8999977111816335,0.516582127636191,0.2920013427734318,-0.8304312394845823,1.414433925031446,-0.26921494835557525,0.8532176339024389,-1.2796319519042854,42.763245402914265,-6.105175105642431,0.561216291129008,11,-0.27000045776366477,-0.7900009155273366,-5.363752365112298,-6.610002517700188,1.809997558593757,1,0.03626721164651725,-1.0259796878870449,47.33000183105469,-1.000000000000079,47.68999862670898,-1.44737462919553,47.22000122070313,0.03626721164651725 8497,2013-11-20,47.31999969482422,47.6500015258789,46.9000015258789,47.349998474121094,96100.0,0.0036054753646617144,1.3809339275334775,0.49999999999994077,39.63780997381133,54.105013085677555,-0.4585610310002224,-0.4575348393765992,-4.127299329277278,-7.529715072393699,49.83541793276146,0.75,0.35230170535393057,0.39999961853027344,-0.6775798484204358,1.4775790854809827,-0.1387901149450812,0.9387893520056281,-1.36364488549804,46.96962691096147,2.5980427769042294,0.5387897334753531,11,-0.4399986267089844,-0.9599990844726562,-5.272500038146973,-6.780000686645508,1.5900001525878906,2,0.010989020733669808,-6.50004768414064,47.1500015258789,-1.0259796878870449,47.33000183105469,-1.000000000000079,47.68999862670898,0.010989020733669808 8498,2013-11-21,48.79999923706055,49.22999954223633,47.22999954223633,47.56000137329102,214300.0,0.031276406419719516,-1.1052614671715448,-41.334944048829875,67.64709622261728,55.404425518042345,-1.6583261289069355,-1.8330433952891738,-5.421968263375462,-8.8910553421249,49.34802561532818,2.0,0.3267566731701663,1.7539991378784165,0.4302987241626113,3.077699551594222,1.0921489310205104,2.4158493447363227,-2.761098601796867,81.54503556839862,34.73589079598388,0.6618502068579041,11,-1.0550003051757812,-1.7749996185302734,-6.441248893737793,-7.769998550415039,0.26000213623047586,3,0.012295129061450583,1.3809339275334775,47.31999969482422,-6.50004768414064,47.1500015258789,-1.0259796878870449,47.33000183105469,0.012295129061450583 8499,2013-11-22,48.27000045776367,48.9900016784668,48.06999969482422,48.95000076293945,231700.0,-0.01086063089309175,1.4210510465291373,-0.5483882876286725,61.210008376062085,55.82041622796485,-0.9858781736901037,-1.194150452686543,-4.710104714717097,-8.243476209744372,49.274643703068676,0.9200019836425781,0.33446438475631624,1.1160003662109403,-0.23826541643485655,2.4702661488567372,0.4388674748880419,1.7931332575338388,-2.0396338880816316,58.79828747779546,9.612838012557383,0.6771328913228974,11,-0.5250015258789062,-0.9350013732910156,-5.6362504959106445,-6.965000152587891,0.4099998474121094,4,0.03003937744330898,-1.1052614671715448,48.79999923706055,1.3809339275334775,47.31999969482422,-6.50004768414064,47.1500015258789,0.03003937744330898 8500,2013-11-25,48.459999084472656,49.11999893188477,47.97000122070313,48.27000045776367,127500.0,0.0039361637643908765,-1.911397294935178,-0.2794096197646109,65.40543104111904,56.86477166814493,-1.0144890175482004,-1.330277081891012,-4.711958788745498,-8.325890663482348,48.98600992700105,1.1499977111816406,0.4642702843979407,1.228499031066896,-0.23959263868943026,2.696590700823222,0.4944531961887364,1.9625448659450555,-2.049654536437359,66.95274191831967,12.743142740089482,0.7340458348781621,11,-0.5949993133544922,-1.0699996948242188,-5.621248245239258,-7.0449981689453125,0.6599998474121165,0,0.015889403060479923,1.4210510465291373,48.27000045776367,-1.1052614671715448,48.79999923706055,1.3809339275334775,47.31999969482422,0.015889403060479923 8501,2013-11-26,48.97000122070313,48.97999954223633,48.2599983215332,48.459999084472656,290200.0,0.01052418790478038,1.71699199631485,2.6842411709197878,70.40821225324443,58.52676549486033,-1.3322434262041085,-1.7612478905984617,-5.0436759983785535,-8.723292722576176,48.59606228201858,0.720001220703125,0.52318618947033,1.6310010910034265,-0.01437974169186873,3.2763819236987217,0.8083106746557789,2.453691507351074,-2.39047737301577,88.84126425396444,27.34051633900539,0.8226904163476481,11,-1.0050010681152415,-1.5700016021728587,-5.690001487731941,-7.525001525878913,-0.12000274658203836,1,0.01041450497897034,-1.911397294935178,48.459999084472656,1.4210510465291373,48.27000045776367,-1.1052614671715448,48.79999923706055,0.01041450497897034 8502,2013-11-27,50.08000183105469,50.1500015258789,48.88999938964844,48.97999954223633,190900.0,0.022666950840962485,1.0322587591791148,2.1568581985728303,83.06966418550077,61.2391318755706,-2.1844114743167253,-2.7474840019039277,-5.9741306153962555,-9.709582786869746,48.39722092512359,1.2600021362304616,0.6061432508647329,2.5730016708373995,0.5507558440258791,4.59524749764892,1.5618787574316428,3.584124584243156,-3.3414494416943867,97.6027518057748,27.50482572455796,1.0111229134057589,11,-1.5550003051757884,-2.220001220703125,-6.572501182556152,-8.55000114440918,-0.8600006103515554,2,-0.022364271278590753,1.71699199631485,48.97000122070313,-1.911397294935178,48.459999084472656,1.4210510465291373,48.27000045776367,-0.022364271278590753 8503,2013-11-29,49.91999816894531,50.599998474121094,49.86999893188477,50.349998474121094,105200.0,-0.003194961187284906,-1.7547215984338582,-0.39090855496100346,78.34506510174435,63.67586379665718,-1.7893003048792835,-2.5969775215339084,-5.64789010634027,-9.42530349989957,47.4667490216077,0.729999542236321,0.7065602288964499,2.334498023986818,0.0674020538285518,4.601593994145084,1.2009500389076848,3.468046009065951,-2.9085298486635267,74.14444808670243,1.5383702343614232,1.1335479850791315,11,-1.1699981689453125,-1.779998779296875,-6.149998664855957,-8.364997863769531,0.01000213623046875,4,-0.020232338913856562,1.0322587591791148,50.08000183105469,1.71699199631485,48.97000122070313,-1.911397294935178,48.459999084472656,-0.020232338913856562 8504,2013-12-02,49.18999862670898,50.06999969482422,49.11999893188477,49.77999877929688,155100.0,-0.014623388802334936,-1.6027434483840095,1.3720924043221707,69.18238880541728,65.36104305648952,-0.9210029335575953,-1.7860691280458028,-4.741557192655847,-8.576726020795242,46.72560345548513,0.950000762939446,0.7999624749301972,1.4949985504150334,-0.8627653283929746,3.8527624292230414,0.31611661101102584,2.673880489819041,-1.8196772910432628,46.38778251271284,-25.828739421589525,1.1788819394040058,12,-0.43999862670897727,-1.0499992370605398,-5.119997978210442,-7.559997558593743,0.3800010681152415,0,-0.0026427578175896027,-1.7547215984338582,49.91999816894531,1.0322587591791148,50.08000183105469,1.71699199631485,48.97000122070313,-0.0026427578175896027 8505,2013-12-03,49.43000030517578,49.849998474121094,48.9000015258789,49.18999862670898,230400.0,0.0048790747137059665,-1.3170773689621418,-0.40678240067242327,69.84616793118987,67.1946493211896,-0.9295448446339662,-1.9346658085163995,-4.794448858852476,-8.698424429349856,45.82513210454466,0.9499969482421946,0.8674599112891883,1.6140001296997042,-0.84208438042522,4.070084639824628,0.38595787463724207,2.8420423847621663,-1.736711255664531,50.00008151062002,-21.14186858607934,1.2280422550624626,12,-0.6800003051757812,-1.260000228881836,-5.302499771118164,-7.799999237060547,0.259998321533196,1,-0.015172971785749056,-1.6027434483840095,49.18999862670898,-1.7547215984338582,49.91999816894531,1.0322587591791148,50.08000183105469,-0.015172971785749056 8506,2013-12-04,48.6500015258789,49.709999084472656,48.41999816894531,49.16999816894531,248600.0,-0.015779865961587092,-1.632645911670598,-2.166637526821868,61.73185220703789,69.64954290265922,0.09566528855919643,-1.0593381085274132,-3.8370593303818126,-7.800343407700929,44.62593642174326,1.2900009155273438,0.9110438239887202,0.7390012741088796,-1.6903096272136224,3.1683121754313817,-0.47565417655237496,1.9536567247701342,-0.6660415339066645,10.550611226407176,-55.98470565307536,1.2146554506612524,12,0.2649974822998118,-0.48000144958495383,-4.312501907348626,-6.8100013732910085,0.6199989318847727,2,0.009660789131853642,-1.3170773689621418,49.43000030517578,-1.6027434483840095,49.18999862670898,-1.7547215984338582,49.91999816894531,0.009660789131853642 8507,2013-12-05,48.88000106811523,49.1500015258789,48.52999877929688,48.63999938964844,161000.0,0.004727636896660448,-1.6956471261413137,-0.4615446689261358,61.62465599583684,68.98038287746138,0.12317645347607709,-1.167250374480922,-3.872377197604216,-7.909963974706322,43.71850774460553,0.620002746582017,1.013873182767668,0.8535007476806555,-1.5265144749030881,3.233515970264399,-0.33650686361121984,2.043508358972531,-0.6344372279281103,21.10104746672607,-42.12991314684369,1.1900076112918723,12,0.4049987792968821,-0.710000991821282,-4.235001564025872,-6.960000991821282,1.3600006103515696,3,-0.0006138010093805768,-1.632645911670598,48.6500015258789,-1.3170773689621418,49.43000030517578,-1.6027434483840095,49.18999862670898,-0.0006138010093805768 8508,2013-12-06,49.4900016784668,49.72000122070313,48.75,49.11999893188477,237200.0,0.012479553948894662,1.3373471826454408,1.541667328935882,62.362660395470975,69.10845532406238,-0.4231533513359693,-1.5752720964854419,-4.288199506442872,-8.395135725187572,43.911918483272544,0.9700012207031321,1.165695312800608,1.284001350402832,-0.958256826696676,3.52625952750234,0.16287226185308157,2.4051304389525825,-1.0700035095214844,64.84863757635168,5.291724062767081,1.1211290885497538,12,-0.2050018310546875,-1.3200016021728516,-4.685001373291016,-7.565000534057617,0.9799995422363352,4,-0.005455656670166231,-1.6956471261413137,48.88000106811523,-1.632645911670598,48.6500015258789,-1.3170773689621418,49.43000030517578,-0.005455656670166231 8509,2013-12-09,49.77999877929688,49.88999938964844,49.34000015258789,49.66999816894531,231300.0,0.0058597108707769685,2.3333102140842463,0.2972967400045613,66.99027225619525,69.28454879240418,-0.5324217492121193,-1.710384732449647,-4.387283551169126,-8.565573431759809,43.91488262731876,0.5499992370605469,1.4231944034670008,1.4199985504150447,-0.809789982203938,3.6497870830340275,0.30510428410555335,2.534892816724536,-1.25,92.51697149619098,31.748722573280943,1.1148942663094905,12,-0.35000038146973367,-1.6099987030029368,-4.082498550415046,-6.989997863769538,1.229999542236321,0,0.0030132890630218956,1.3373471826454408,49.4900016784668,-1.6956471261413137,48.88000106811523,-1.632645911670598,48.6500015258789,0.0030132890630218956 8510,2013-12-10,48.90999984741211,49.97999954223633,48.88999938964844,49.59000015258789,208200.0,-0.017476877324605344,-2.0277730682829653,-6.181786655569028,61.139233110422936,68.25466222097957,0.45608483293725754,-0.7064889799773724,-3.339637195127196,-7.5826545552241384,43.65693953866669,1.0900001525878906,1.3856033591726984,0.4419996261596708,-1.6653266494940908,2.5493259018134324,-0.61166351166721,1.4956627639865516,-0.17300109863280966,31.410336353299346,-30.3285976736998,1.0536631378268826,12,0.5999984741210938,-0.7399997711181641,-3.2074995040893555,-6.119998931884766,1.3199996948242188,1,0.0134941698930926,2.3333102140842463,49.77999877929688,1.3373471826454408,49.4900016784668,-1.6956471261413137,48.88000106811523,0.0134941698930926 8511,2013-12-11,47.36000061035156,49.36000061035156,47.27000045776367,49.06000137329102,279900.0,-0.03169084526469401,-1.2234031544281914,2.5000000000000107,50.215522202527566,64.60420200064921,1.959780262895194,0.9314324094227544,-1.6356878590679287,-5.930955244493646,43.23367732409052,2.0900001525878906,1.3847539811508867,-1.1334997177124038,-3.1695248714902817,0.9025254360654742,-2.151512294601339,-0.11548714082346834,3.2399978637695312,3.321039962838361,-57.79575498103217,1.0180125768889383,12,1.5749988555908203,0.8099994659423828,-1.6575002670288086,-4.569999694824219,2.799999237060547,2,0.04919759261675649,-2.0277730682829653,48.90999984741211,2.3333102140842463,49.77999877929688,1.3373471826454408,49.4900016784668,0.04919759261675649 8512,2013-12-12,47.4900016784668,47.93999862670898,47.27999877929688,47.36000061035156,225000.0,0.00274495495016569,-3.5516488431133935,-0.07647118221903053,41.74024269747676,60.536999511286155,1.5910695158802213,0.8879095070720098,-1.593191770960189,-5.956908962066613,42.70254578481199,0.6599998474120952,1.345550104844321,-1.029498672485353,-2.995690959124545,0.9366936141538389,-2.0125948158049525,-0.04640252916575349,3.043396835327151,8.118128967779171,-48.332054525431246,0.9830961433195969,12,1.1799983978271484,0.6799983978271484,-1.7600011825561523,-4.700000762939453,2.319999694824226,3,0.0374815480392785,-1.2234031544281914,47.36000061035156,-2.0277730682829653,48.90999984741211,2.3333102140842463,49.77999877929688,0.0374815480392785 8513,2013-12-13,47.66999816894531,48.13999938964844,47.5,47.709999084472656,180200.0,0.003790197601954093,-2.368442186841207,-0.30769682208985005,46.0422002253591,57.96586744683525,1.182722210930642,0.7835259969350545,-1.5779569537547644,-6.021095004271096,41.80265688008109,0.6499977111816406,1.2259550141193571,-0.8720020294189439,-2.7851649447715587,1.041160885933671,-1.8285834870952513,0.08457942825736353,2.7981323837280314,14.760068129671597,-39.683189903473625,0.9565814576763089,12,0.9550018310546875,0.5000019073486328,-1.939997673034668,-4.879997253417969,1.9600028991699148,4,0.05391238951621613,-3.5516488431133935,47.4900016784668,-1.2234031544281914,47.36000061035156,-2.0277730682829653,48.90999984741211,0.05391238951621613 8514,2013-12-16,48.86000061035156,48.9000015258789,47.5,47.77000045776367,197400.0,0.024963341454069532,1.3931609440870831,-27.24938012588213,52.331010725610376,56.01973886843752,-0.06594833987613669,-0.3313152619319908,-2.5487497477609935,-7.093578344568471,40.98315045159717,1.4000015258788991,0.9284546900113213,0.25950031280517294,-1.61513289876153,2.134133524371876,-0.6778162929781786,1.1968169185885245,1.5441673404235914,58.67161216762151,5.570684877136479,0.9373166057833503,12,-0.2350006103515625,-0.6900005340576172,-3.0924997329711914,-6.069999694824219,-0.6500015258789062,0,0.03295130147850367,-2.368442186841207,47.66999816894531,-3.5516488431133935,47.4900016784668,-1.2234031544281914,47.36000061035156,0.03295130147850367 8515,2013-12-17,47.70000076293945,48.790000915527344,47.54999923706055,48.790000915527344,155200.0,-0.023741298258730503,1.2752321190465359,-1.0,43.120257200706384,53.95178386773402,0.9195438006960046,0.9041831788804018,-1.1652823817303926,-5.813388589598901,39.95229436656334,1.3100013732910156,0.6541212390352769,-0.918999481201169,-2.747578110574665,0.9095791481723268,-1.833288795887917,-0.004710166514421132,2.6414838379754713,20.57417577904691,-26.84894692267727,0.9142893146867495,12,0.9249992370605469,0.7299976348876953,-1.9549999237060547,-4.909999847412109,-0.3699989318847656,1,0.06939198125056323,1.3931609440870831,48.86000061035156,-2.368442186841207,47.66999816894531,-3.5516488431133935,47.4900016784668,0.06939198125056323 8516,2013-12-18,48.86000061035156,48.93000030517578,47.4000015258789,47.86999893188477,233100.0,0.02431865469304917,1.7079598815757173,-0.908258293465663,43.42671669620867,51.929790612219776,-0.23192435623927565,-0.12768580362322268,-2.139177135471357,-6.839325106368243,39.12880701851486,1.529998779296882,0.4956005295688328,0.1555004119873047,-1.5388551193902629,1.8498559433648722,-0.6916773537014791,1.0026781776760885,1.4200543077003402,95.75759817634518,52.42300980257465,0.8471777656887836,12,-0.2350006103515625,-0.43000221252441406,-3.114999771118164,-6.069999694824219,-0.6599998474121094,2,0.028039273736613746,1.2752321190465359,47.70000076293945,1.3931609440870831,48.86000061035156,-2.368442186841207,47.66999816894531,0.028039273736613746 8517,2013-12-19,47.84000015258789,48.68999862670898,47.83000183105469,48.56999969482422,213500.0,-0.020875981273474897,-1.2933364529238343,-0.7373720248301745,39.743595049017415,49.416561129280495,0.6984917087096107,0.9837042670612988,-0.9726802654923574,-5.695180574566265,38.55234991341625,1.029998779296875,0.27316173741120764,-0.8905000686645508,-2.5096936189372485,0.728693481608147,-1.7000968438008996,-0.08090329352820191,2.37985367625825,28.758103121572088,-10.238096603507092,0.8095967751363492,12,0.7849998474121094,0.7099990844726562,-1.9999990463256836,-5.049999237060547,-0.4200019836425781,3,0.04849497674382253,1.7079598815757173,48.86000061035156,1.2752321190465359,47.70000076293945,1.3931609440870831,48.86000061035156,0.04849497674382253 8518,2013-12-20,49.4000015258789,49.75,48.0099983215332,48.0099983215332,894900.0,0.03260872425408268,-1.503593765865948,-1.9041151725759577,50.95716932009003,47.635105247491026,-0.9785206569008125,-0.5576317484535736,-2.3837353659342497,-7.128929278624163,37.20462183144298,1.9099998474121094,0.19344427382745977,0.6395011901855412,-1.0071153455136965,2.286117725884779,-0.18380707766407767,1.46280945803516,0.7608552355455913,85.10643823919928,45.10183434907148,0.8233082678496182,12,-0.7750015258788991,-0.7500019073486257,-3.300000190734856,-6.610000610351555,-1.2300033569335866,4,0.00829959179651718,-1.2933364529238343,47.84000015258789,1.7079598815757173,48.86000061035156,1.2752321190465359,47.70000076293945,0.00829959179651718 8519,2013-12-23,49.72000122070313,49.81999969482422,48.959999084472656,49.40999984741211,265900.0,0.006477726415789586,2.3725625126222014,0.22302205658363713,51.31222188083643,46.54321511087031,-1.4616322612198829,-0.8046879732341594,-2.569921210194714,-7.336937974110818,35.803220378615784,0.8600006103515625,0.1031215569779036,0.8870008468627972,-0.7959677259895059,2.5699694197151004,0.04551656043664565,1.7284851332889488,0.3830384146481407,95.86782852134687,54.76770370511086,0.8414842864261529,12,-1.1750011444091868,-0.9700012207031321,-3.630000114440925,-6.930000305175788,-2.270000457763679,0,-0.0018101397903914629,-1.503593765865948,49.4000015258789,-1.2933364529238343,47.84000015258789,1.7079598815757173,48.86000061035156,-0.0018101397903914629 8520,2013-12-24,49.22999954223633,49.9900016784668,49.099998474121094,49.68999862670898,140100.0,-0.009855222575150924,-1.4722269317170347,-1.483861440964688,52.69515848899679,46.81873025381133,-1.029754772241148,-0.26777077147969663,-1.9799889664976433,-6.739531769061003,34.29814758273596,0.8900032043457031,-0.06053649529147265,0.3584991455078139,-1.3237708512418678,2.0407691422574956,-0.4826358528670269,1.1996341438826548,0.8163793095631959,70.65628990519234,24.630552963370235,0.8411349983748423,12,-0.5949993133544922,-0.4799995422363281,-2.9524993896484375,-6.439998626708984,-2.9099998474121094,1,-0.020719083226652724,2.3725625126222014,49.72000122070313,-1.503593765865948,49.4000015258789,-1.2933364529238343,47.84000015258789,-0.020719083226652724 8521,2013-12-26,49.47999954223633,49.84000015258789,48.83000183105469,49.27999877929688,131500.0,0.0050782043941624,1.1956437909716262,-0.4347851326024493,52.7829245921317,48.04569490877299,-1.0587465213200602,-0.503414254117267,-2.10252645828173,-6.897067099139392,32.57663903468935,1.0099983215332031,-0.2939029390993255,0.5829992294311523,-1.1208797820687266,2.2868782409310313,-0.26894027631878714,1.4349387351810918,0.5108517416824796,76.38878832137414,26.08621860384855,0.8519395057499407,12,-0.7849979400634766,-0.7299995422363281,-2.9174985885620117,-6.689998626708984,-3.5699996948242188,3,-0.04345185390202755,-1.4722269317170347,49.22999954223633,2.3725625126222014,49.72000122070313,-1.503593765865948,49.4000015258789,-0.04345185390202755 8522,2013-12-27,48.959999084472656,49.9900016784668,48.63999938964844,49.68999862670898,150900.0,-0.010509306034245158,1.0300700123044977,-3.649983787598561,47.52103525687119,48.21000991227433,-0.34452930281308625,-0.07549444702573282,-1.4942620543485745,-6.286048389499399,30.044453558552654,1.3500022888183594,-0.4442119751733671,0.11899890899658061,-1.4922754119990742,1.7302732299922354,-0.6866382515012432,0.9246360694944045,-1.6899986267089844,47.979755166208776,-0.4628893879611127,0.805637160497826,12,-0.2649974822998047,-0.20999908447265625,-2.339998245239258,-5.592498779296875,-3.1199989318847656,4,-0.015522841824852751,1.1956437909716262,49.47999954223633,-1.4722269317170347,49.22999954223633,2.3725625126222014,49.72000122070313,-0.015522841824852751 8523,2013-12-30,48.90999984741211,49.13999938964844,48.56000137329102,48.90999984741211,186900.0,-0.0010212262662481209,1.5217355248536006,-0.0,45.83732598867269,47.48848938594792,-0.11190635300898322,-0.11071797893330881,-1.3631419836084788,-6.143679055051493,27.13452284058001,0.5799980163574148,-0.37167113979926825,0.11949958801269389,-1.410652995191903,1.6496521712172907,-0.6455767035896045,0.8845758796149923,-1.5855993652343727,24.47541254741657,-17.63236631015017,0.7650762916023001,12,-0.2149982452392578,0.0049991607666015625,-2.289999008178711,-5.019998550415032,-2.6599998474121094,0,-0.030464152179825343,1.0300700123044977,48.959999084472656,1.1956437909716262,49.47999954223633,-1.4722269317170347,49.22999954223633,-0.030464152179825343 8524,2013-12-31,49.06000137329102,49.52000045776367,48.61000061035156,49.0099983215332,270200.0,0.0030668887006108925,-1.1411799553006436,100.0,50.77081949705609,48.33855186332011,-0.25764879948731334,-0.2856008283695246,-1.4360218162062353,-6.200059320284275,25.45031290376958,0.9099998474121094,-0.20839108213795043,0.2760009765625071,-1.248098747214236,1.8001007003392502,-0.48604888532586443,1.0380508384508786,-1.682288867187502,34.96502750316131,-8.144948778147949,0.7620498618883712,12,-0.36499977111817117,-0.12500190734863992,-1.6750020980835032,-4.827501296997077,-2.010002136230476,1,-0.018141116580364436,1.5217355248536006,48.90999984741211,1.0300700123044977,48.959999084472656,1.1956437909716262,49.47999954223633,-0.018141116580364436 8525,2014-01-02,48.68000030517578,49.06999969482422,48.20000076293945,49.06000137329102,210200.0,-0.007745639165883111,3.3500195504353547,-7.599557522122956,57.71027391827103,49.92561377688259,0.30841768034238726,0.037240521636704216,-0.9881722269880413,-5.727376867383441,23.80901946027942,0.8699989318847656,-0.0981488781020019,-0.06650009155273295,-1.5602805295447837,1.4272803464393178,-0.8133903105487619,0.680390127443296,-1.2500420156249916,26.815603169393782,-20.446392819169844,0.7468902189960267,1,0.23000144958496094,0.25499916076660156,-1.1400012969970703,-4.447500228881836,-1.1899986267089844,3,-0.02526704056132789,-1.1411799553006436,49.06000137329102,1.5217355248536006,48.90999984741211,1.0300700123044977,48.959999084472656,-0.02526704056132789 8526,2014-01-03,49.11999893188477,49.47999954223633,48.66999816894531,48.66999816894531,223900.0,0.009038591289043385,-2.6,-1.184209205440944,59.18825675700085,52.08613174443631,-0.10149496020637372,-0.38550683493871674,-1.3492972083271937,-6.072392167370104,22.934238716119793,0.8100013732910156,-0.12273039783730155,0.349998664855967,-1.1521541223140588,1.8521514520259927,-0.40107772872904945,1.1010750584409834,-1.638839774555663,51.39651946347096,-0.7831666346147941,0.7510763935850137,1,-0.11999893188477273,-0.18499946594238992,-1.492499351501472,-4.887498855590827,-1.270000457763679,4,-0.05700324303637183,3.3500195504353547,48.68000030517578,-1.1411799553006436,49.06000137329102,1.5217355248536006,48.90999984741211,-0.05700324303637183 8527,2014-01-06,48.849998474121094,49.31999969482422,48.52999877929688,49.31999969482422,277800.0,-0.005496752109829917,2.3616972923835813,-1.0444453863433905,56.58481819745468,52.71142606414349,0.36525029726387714,-0.12423914963983407,-1.0122505782880609,-5.712644620629405,21.940974887735614,0.7900009155273366,0.043626739066070286,0.08149833679199503,-1.42025178329623,1.58324845688022,-0.669376723252121,0.8323733968361111,-1.3186624663692328,49.24226223159842,-7.353882947455496,0.7508750600441126,1,0.24500274658203125,0.08500099182128906,-1.1674985885620117,-4.599998474121094,-1.2399978637695312,0,-0.06018421122912598,-2.6,49.11999893188477,3.3500195504353547,48.68000030517578,-1.1411799553006436,49.06000137329102,-0.06018421122912598 8528,2014-01-07,49.22000122070313,49.59000015258789,48.66999816894531,48.93000030517578,375800.0,0.00757426321677479,-1.2715952867597886,-0.6170216219726143,52.21130405360445,52.81132408333993,-0.03684531038763339,-0.5433654212075609,-1.3159728273578253,-5.987203005982813,20.578417696869973,0.9200019836425781,0.13901882017561462,0.46500110626221414,-1.0141236350837204,1.9441258476081487,-0.2745612644107496,1.2045634769351778,-1.6394918995369707,73.38136011855806,16.343522688823157,0.7395623706729672,1,-0.1250000000000071,-0.2850017547607493,-1.0275001525878977,-4.510000228881843,-0.7299995422363352,1,-0.06867129183843923,2.3616972923835813,48.849998474121094,-2.6,49.11999893188477,3.3500195504353547,48.68000030517578,-0.06867129183843923 8529,2014-01-08,49.93000030517578,49.97000122070313,48.93999862670898,49.22000122070313,600900.0,0.014425011516944197,1.6075984818488114,2.4482649759279362,64.49933503283158,54.12289925487714,-0.7978229914790944,-1.3086455094436786,-1.9445942150899214,-6.577659264129139,19.150747511165083,1.0300025939941548,0.3943541324563,1.1675001144409194,-0.33484721834587816,2.669847447227717,0.4163264480475206,1.9186737808343182,-2.301301136863607,97.74006185411442,34.5989833678059,0.7511736663933989,1,-0.8349990844726562,-1.260000228881836,-1.4850006103515625,-4.820001602172852,-1.8199996948242188,2,-0.07370319011983484,-1.2715952867597886,49.22000122070313,2.3616972923835813,48.849998474121094,-2.6,49.11999893188477,-0.07370319011983484 8530,2014-01-09,49.56999969482422,50.65999984741211,48.63999938964844,50.099998474121094,519500.0,-0.007210106311860809,1.4484831390536785,-0.7464781165042359,55.15238288226934,54.38617239822576,-0.42971003610151826,-0.945120983442564,-1.5315116270059832,-6.095802149128325,18.53978051165751,2.020000457763672,0.3927689351186956,0.7744995117187514,-0.769895786399104,2.318894809836607,0.002301862659820131,1.5466971607776827,-1.8940744763089512,48.82630957775066,-9.76810150793429,0.7721976490589286,1,-0.1399993896484375,-0.6049995422363281,-1.125,-4.460000991821289,-0.8800010681152415,3,-0.05083720946697512,1.6075984818488114,49.93000030517578,-1.2715952867597886,49.22000122070313,2.3616972923835813,48.849998474121094,-0.05083720946697512 8531,2014-01-10,49.68999862670898,49.88000106811523,49.06000137329102,49.5099983215332,595500.0,0.00242079751106572,1.9285432078582272,-0.33962399953934286,65.44237710827092,56.37743260393684,-0.5775203928228265,-0.9292556133697047,-1.5930383298766841,-6.092009677126313,19.90409584832275,0.8199996948242045,0.36311503194149,0.7779985427856388,-0.6581893117684814,2.214186397339759,0.05990461550857873,1.496092470062699,-1.8947104230378358,54.46005942328205,-7.581754296549789,0.7180939272770598,1,-0.259998321533196,-0.7249984741210866,-1.2299985885620046,-4.579999923706048,-1.9499969482421804,4,-0.04427444171953865,1.4484831390536785,49.56999969482422,1.6075984818488114,49.93000030517578,-1.2715952867597886,49.22000122070313,-0.04427444171953865 8532,2014-01-13,49.27000045776367,50.43999862670898,49.0099983215332,49.7599983215332,472700.0,-0.008452368294483148,-1.831677783401178,-2.722205738990486,48.65978343541257,56.69103898690794,-0.12172476891218054,-0.389011811695255,-1.1150190337209835,-5.553956253325019,21.494476130972824,1.4300003051757741,0.3397795498526932,0.26900043487548686,-1.0079353628170011,1.5459362325679749,-0.36946746397075714,0.9074683337217309,-1.3601237883428894,31.18816462114588,-26.7821165346229,0.6384678988462443,1,0.15999984741210938,-0.30500030517578125,-0.7275009155273438,-4.160001754760742,-0.8500022888183594,0,-0.02882082343108283,1.9285432078582272,49.68999862670898,1.4484831390536785,49.56999969482422,1.6075984818488114,49.93000030517578,-0.02882082343108283 8533,2014-01-14,50.2400016784668,50.31999969482422,49.52999877929688,49.56999969482422,463700.0,0.019687461166854492,-1.1066583930542555,-1.3673569482288828,54.7272736100119,57.13064499945858,-0.9870208206232007,-1.219107031864553,-2.0670790811746613,-6.396907589943432,22.981983191062767,1.0499992370605469,0.3190953977079829,1.110501480102542,-0.11883271407825191,2.3398356742833357,0.495834383012145,1.7251685771929388,-2.2201200819263605,79.20801615014041,24.956184626606785,0.614667097090398,1,-0.8100013732910156,-1.2750015258789062,-1.5125017166137695,-5.130002975463867,-2.120002746582024,1,-0.05234874562598735,-1.831677783401178,49.27000045776367,1.9285432078582272,49.68999862670898,1.4484831390536785,49.56999969482422,-0.05234874562598735 8534,2014-01-15,50.47000122070313,50.88000106811523,49.7599983215332,50.31999969482422,440600.0,0.004578016213222291,1.3092811074406359,0.22388221160690436,61.83207329457973,57.588622707937326,-1.1130247731396778,-1.3937639483729427,-2.2325737829663765,-6.502179814492344,24.021926590556784,1.1200027465820241,0.41696874074954593,1.2600009918212933,-0.09903930651241666,2.6190412901550033,0.5804808426544383,1.9395211409881483,-2.344514894127826,81.69644909852357,28.30024406523288,0.6795201491668538,1,-0.7650012969970774,-1.395000457763679,-1.7425012588501048,-5.360002517700202,-3.1300010681152415,2,-0.03923121645228189,-1.1066583930542555,50.2400016784668,-1.831677783401178,49.27000045776367,1.9285432078582272,49.68999862670898,-0.03923121645228189 8535,2014-01-16,51.0099983215332,51.099998474121094,50.20000076293945,50.29999923706055,323000.0,0.010699367699015694,1.0224681536852573,4.7332790804127765,63.83362673627395,58.10477492785656,-1.4390897640755185,-1.7634845649829245,-2.700783604886759,-6.915278675548905,25.17065958183021,0.8999977111816406,0.5633848692594512,1.634498214721681,0.2439060966989004,3.025090332744462,0.9392021557102908,2.3297942737330715,-2.7192411104655037,95.69377291784164,43.33856283836041,0.6952960590113889,1,-1.1949996948242188,-1.8249988555908203,-2.2099990844726562,-5.899999618530273,-4.590000152587891,3,-0.056851554726623954,1.3092811074406359,50.47000122070313,-1.1066583930542555,50.2400016784668,-1.831677783401178,49.27000045776367,-0.056851554726623954 8536,2014-01-17,50.22999954223633,51.11999893188477,50.0,50.77000045776367,1795300.0,-0.01529109596084044,-1.2399978637695455,-0.7605656504873147,60.96719424593146,58.59170559990954,-0.5420850941089128,-0.9229041651105163,-1.8481992970874899,-6.01107016756626,26.44263007893598,1.1199989318847727,0.6266402477025181,0.7859994888305692,-0.6323672727713401,2.2043662504324786,0.07681610802961103,1.4951828696315275,-1.7145030301243551,57.81994634114574,4.708391117687427,0.709183380800955,1,-0.35000038146972656,-1.0349998474121094,-1.390000343322754,-5.120000839233398,-4.029998779296875,4,-0.030658987249888914,1.0224681536852573,51.0099983215332,1.3092811074406359,50.47000122070313,-1.1066583930542555,50.2400016784668,-0.030658987249888914 8537,2014-01-21,50.15999984741211,50.43999862670898,49.4900016784668,50.43999862670898,504700.0,-0.0013935834254857893,5.78572207084498,0.5185153788552971,60.75731949449,59.541262871119045,-0.2980645369345467,-0.7064017923018326,-1.6991280843366212,-5.81241420307034,27.479210371879947,0.9499969482421804,0.6522070876695096,0.5999998092651353,-0.6334464008969576,1.8334460194272282,-0.01672329581590759,1.2167229143461782,-1.384053093322855,41.104251405355384,-14.983941314180008,0.6167231050810464,1,-0.2800006866455078,-0.960000991821282,-1.6075000762939453,-5.05000114440918,-4.3600006103515625,1,-0.04824557767757187,-1.2399978637695455,50.22999954223633,1.0224681536852573,51.0099983215332,1.3092811074406359,50.47000122070313,-0.04824557767757187 8538,2014-01-22,49.81000137329102,50.15999984741211,49.52999877929688,50.13999938964844,344100.0,-0.006977641052348327,2.4054210097635527,1.1785694822888328,56.23960636858261,58.62351524175805,0.1613996333560479,-0.3416276730394898,-1.2508954736209006,-5.332572498678097,27.655274265234333,0.6300010681152273,0.6230916091132315,0.22950134277344603,-1.006374355998993,1.465377041545885,-0.38843650661277707,0.8474391921596691,-0.7996494014222151,19.631916198215162,-37.511868665203195,0.6179378493862197,1,0.06999778747557883,-0.5500011444091868,-1.3900012969970774,-4.700002670288093,-4.229999542236335,2,-0.027906106525246055,5.78572207084498,50.15999984741211,-1.2399978637695455,50.22999954223633,1.0224681536852573,51.0099983215332,-0.027906106525246055 8539,2014-01-23,49.63000106811523,49.68000030517578,48.91999816894531,49.47000122070313,389400.0,-0.00361373820945754,4.846208019719178,-0.48485093691836706,58.17557474943445,58.95942544922084,0.3289639013906793,-0.17783327125086856,-0.9985175883118274,-5.017667268761393,27.446336340038247,0.8900032043457102,0.6427909223653145,0.05400104522704652,-1.1803904560623906,1.2883925465164836,-0.563194705417672,0.6711967958717651,1.4899978637695455,32.27284786125561,-27.52138121384921,0.6171957506447172,1,0.3899974822998118,-0.37000083923339133,-1.2325010299682546,-4.520002365112298,-4.5300025939941335,3,-0.030425188469329956,2.4054210097635527,49.81000137329102,5.78572207084498,50.15999984741211,-1.2399978637695455,50.22999954223633,-0.030425188469329956 8540,2014-01-24,48.209999084472656,49.41999816894531,48.11000061035156,49.15999984741211,238700.0,-0.028611766131007577,-1.2782611580117096,-5.937510430823311,43.298967334604086,56.49904658548009,1.7162434329817984,1.224621749979228,0.47724182580333263,-3.4547985680140343,26.706184497798365,1.5200004577636648,0.6553750055014618,-1.3150009155273423,-2.686277960138092,0.05627612908340751,-2.0006394378327172,-0.6293623932219674,2.865999832153328,3.322210295125921,-55.15759111594895,0.6856385223053756,1,1.4050006866455078,1.0500011444091797,0.1875009536743164,-3.1000003814697266,-1.5900001525878835,4,-0.01804602672487854,4.846208019719178,49.63000106811523,2.4054210097635527,49.81000137329102,5.78572207084498,50.15999984741211,-0.01804602672487854 8541,2014-01-27,47.33000183105469,48.36000061035156,47.18000030517578,48.25,426000.0,-0.018253417758337886,1.0701770823573504,0.9684183474744716,39.72974394081232,55.50681997496894,2.4878992694532442,2.039873243013872,1.4006967192365138,-2.4408705157759556,26.34684778904497,1.1800003051757812,0.47147778008208263,-2.087498283386232,-3.774399578017295,-0.4005969887551686,-2.930948930701767,-1.2440476360706967,3.627357153320318,4.601276169012249,-52.77307654592013,0.8434506473155333,1,1.819997787475586,1.819997787475586,1.1974973678588867,-2.220003128051758,-0.7100028991699148,0,-0.019226782736194492,-1.2782611580117096,48.209999084472656,4.846208019719178,49.63000106811523,2.4054210097635527,49.81000137329102,-0.019226782736194492 8542,2014-01-28,48.20000076293945,48.209999084472656,47.06999969482422,47.40999984741211,371900.0,0.018381552888804942,1.814821791877025,-0.8586983563597764,43.544292795283226,54.264266551110204,1.6205806126841225,1.1700045378925665,0.5812922542866659,-3.171557798311433,26.27652407044061,1.1399993896484375,0.420294557033138,-1.1794994354248018,-2.9423254262242438,0.5833265553746401,-2.060912430824523,-0.2980864400250809,2.530716700683598,36.569612049010836,-18.004181029441703,0.8814129953997205,1,0.8949985504150391,0.8949985504150391,0.3274984359741211,-3.0900020599365234,-1.3899993896484304,1,-0.041493775276820744,1.0701770823573504,47.33000183105469,-1.2782611580117096,48.209999084472656,4.846208019719178,49.63000106811523,-0.041493775276820744 8543,2014-01-29,47.41999816894531,48.13999938964844,47.18999862670898,47.7599983215332,328500.0,-0.016182626175265113,-1.375004172329089,-0.4303794412199291,34.25342437560006,51.19997222677913,2.1886594624594053,1.9316955019454127,1.3958092849575223,-2.260314750652654,26.317234202551838,1.0100021362304759,0.26264121774406846,-1.8850019454956026,-3.846156324903795,0.07615243391258986,-2.8655791351997024,-0.9044247557915028,3.0178618731738354,13.409900087109541,-34.22876933676614,0.9805771897040976,1,1.6750011444091797,1.6750011444091797,1.167501449584961,-2.1199989318847656,-0.8999977111816406,2,-0.03416277930068923,1.814821791877025,48.20000076293945,1.0701770823573504,47.33000183105469,-1.2782611580117096,48.209999084472656,-0.03416277930068923 8544,2014-01-30,48.16999816894531,48.47999954223633,47.56000137329102,47.88999938964844,278200.0,0.01581611195614019,1.0444369092527286,-0.8235254518731278,41.62677810215913,48.732544600766374,1.20479051680109,1.1716722096462462,0.6745986607861951,-2.8746580447943444,25.849403318348042,1.0600013732910156,0.2707005775845488,-1.0905017852783203,-3.114447937168535,0.9334443666118943,-2.1024748612234276,-0.07852870933321299,1.998433045390243,46.80847610050029,-0.6518761854840562,1.0119730759451069,1,0.9250011444091797,0.9250011444091797,0.4675016403198242,-2.0649986267089844,-1.8699989318847656,3,-0.05376783135442109,-1.375004172329089,47.41999816894531,1.814821791877025,48.20000076293945,1.0701770823573504,47.33000183105469,-0.05376783135442109 8545,2014-01-31,47.45000076293945,47.91999816894531,47.08000183105469,47.459999084472656,315800.0,-0.014947009204373085,-1.240001627612445,-0.035708446866485014,37.500000000000036,46.12507857344066,1.5273091741360787,1.8917894222963554,1.4272181327156233,-2.040495064729015,26.136863528212924,1.089996337890625,0.1404735555154133,-1.7489992141723647,-3.9168496245155424,0.418851196170813,-2.8329244193439536,-0.6650740090007758,2.470555929835193,26.95043327931433,-18.81383514844268,1.0839252051715884,1,1.3049983978271484,1.644998550415039,1.1974992752075195,-1.0600013732910156,-1.9000015258789062,4,-0.049525864089212335,1.0444369092527286,48.16999816894531,-1.375004172329089,47.41999816894531,1.814821791877025,48.20000076293945,-0.049525864089212335 8546,2014-02-03,46.31999969482422,47.45000076293945,46.0099983215332,47.38999938964844,440000.0,-0.02381456375018265,1.420167205211058,107.0179320869897,34.746626239530784,43.23500154511186,2.284599730828077,2.952649962401786,2.583185987582901,-0.8106819173950441,26.39382412602682,1.44000244140625,-0.09890853780791531,-2.7390003204345703,-5.261045640433366,-0.21695500043577454,-4.000022980433968,-1.4779776604351724,3.3725124381143914,12.550656683593411,-33.609206192189966,1.261022659999399,2,1.7649993896484375,2.2449989318847656,2.372500419616699,0.3699989318847656,-0.4099998474121094,0,0.006476667509436096,-1.240001627612445,47.45000076293945,1.0444369092527286,48.16999816894531,-1.375004172329089,47.41999816894531,0.006476667509436096 8547,2014-02-04,45.90999984741211,46.81000137329102,45.86000061035156,46.47000122070313,264300.0,-0.008851464812464682,-1.8787908562841587,0.5233659187005849,26.234878335768997,39.90114287479923,2.266706451325888,3.3003076984269484,3.009443379033101,-0.3119807174900586,26.91274213813269,0.9500007629394602,-0.4367924029907897,-3.002000236511229,-5.891317243704059,-0.11268322931839947,-4.446658740107644,-1.5573417329148143,3.414260904385962,1.9083686047375066,-38.41582829842055,1.4446585035964143,2,1.8600006103515625,2.5799999237060547,2.8125009536743164,1.2299995422363281,-0.4199981689453125,1,0.015465020405847074,1.420167205211058,46.31999969482422,-1.240001627612445,47.45000076293945,1.0444369092527286,48.16999816894531,0.015465020405847074 8548,2014-02-05,45.84000015258789,46.06000137329102,45.15999984741211,45.7599983215332,334300.0,-0.0015247156405330253,2.4615158895506823,-0.14286006226115444,24.134052400767658,36.118751502725154,1.9158068646014286,3.2718523195538722,3.0475103021963363,-0.14264708869548315,27.38808417075435,0.9000015258789134,-0.7347067586635205,-2.9029998779296875,-6.09591387993968,0.2899141240803047,-4.499456878934687,-1.3065428769246878,3.068549382236597,20.48193878559331,-14.00546595098417,1.5964570010049972,2,1.4499988555908203,2.299999237060547,2.882500648498535,1.414999008178711,-1.0900001525878906,2,0.02116058502343554,-1.8787908562841587,45.90999984741211,1.420167205211058,46.31999969482422,-1.240001627612445,47.45000076293945,0.02116058502343554 8549,2014-02-06,46.25,46.38999938964844,45.709999084472656,46.02000045776367,233300.0,0.008944150219182712,1.666676639764236,2.8749284760633227,23.01586992654758,33.865074012941086,1.09062371202198,2.7110154362948435,2.626769591424427,-0.450479263078158,27.376816436766248,0.6800003051757812,-1.0470374892666996,-2.309000015258789,-5.635252325621465,1.0172522951038871,-3.972126170440127,-0.645873860077451,2.1337525785867513,39.492783168882,12.220983304716363,1.6631261551813363,2,0.5699996948242188,1.8899993896484375,2.5550003051757812,1.0049991607666016,-1.0499992370605469,3,0.0058378477354308345,2.4615158895506823,45.84000015258789,-1.8787908562841587,45.90999984741211,1.420167205211058,46.31999969482422,0.0058378477354308345 8550,2014-02-07,47.04999923706055,47.08000183105469,46.34000015258789,46.38000106811523,279100.0,0.01729728080130921,1.0273925357691545,2.91304131491221,32.01356548336204,33.00772085100216,0.12155734791426198,1.8050921373835322,1.818978937962335,-1.1424619994907559,26.481422978373008,0.8300018310546875,-1.3118083630705186,-1.3830007553100572,-4.738788416683725,1.972786906063611,-3.0608945859968912,0.2948930753767769,0.8824279591617525,82.53269144275458,56.682632796852424,1.677893830686835,2,-0.22999954223632812,1.0900001525878906,1.7650012969970703,0.6599998474121094,-1.529998779296875,4,-0.015940489100140898,1.666676639764236,46.25,2.4615158895506823,45.84000015258789,-1.8787908562841587,45.90999984741211,-0.015940489100140898 8551,2014-02-10,47.4900016784668,47.81999969482422,46.72999954223633,47.0,274200.0,0.009351805495029009,-1.1164998203763579,0.7313477874695316,35.5048944931671,32.11445437298926,-0.32783799844547445,1.2562281679322709,1.3596958962102832,-1.4805326522252713,25.25315543563368,1.0900001525878906,-1.591274909516585,-0.8329984664917021,-4.159397732293911,2.493400799310507,-2.4961980993928066,0.8302011664094024,-2.3300018310546875,87.59405882378249,61.043264178787844,1.663199632901105,2,-0.6700019836425781,0.6499977111816406,1.4324989318847656,0.5299968719482422,-2.2700004577636648,0,-0.040850755376702796,1.0273925357691545,47.04999923706055,1.666676639764236,46.25,2.4615158895506823,45.84000015258789,-0.040850755376702796 8552,2014-02-11,47.849998474121094,48.06000137329102,47.25,47.40999984741211,156100.0,0.007580475530232,-1.131587268921712,0.8979533051513807,39.37091404226865,32.68306433595244,-0.8299856021167216,0.8267834131476235,0.9484200581197584,-1.7430538959414932,23.435815054899262,0.8100013732910227,-1.657711747349893,-0.4020015716552763,-3.703820147603018,2.8998170042924656,-2.0529108596291437,1.248907716318591,-2.63679862976074,92.75852452849028,62.6337185272651,1.6509092879738705,2,-1.029998779296875,0.29000091552734375,1.1175012588500977,0.22500038146972656,-2.729999542236321,1,-0.040543337274257185,-1.1164998203763579,47.4900016784668,1.0273925357691545,47.04999923706055,1.666676639764236,46.25,-0.040543337274257185 8553,2014-02-12,47.61000061035156,48.34000015258789,47.45000076293945,47.84000015258789,180500.0,-0.005015629496818663,-2.2363659062692904,-0.5227278638495617,39.11637093840373,32.404130206646286,-0.626035910239878,0.9061020139163318,1.138451005971504,-1.4134909835291154,21.547191077500337,0.8899993896484375,-1.629656606574784,-0.5104993820190415,-3.6860207422084486,2.6650219781703655,-2.098260062113745,1.077261298075662,-2.282928704833985,72.24337468579526,40.63918272976083,1.587760680094702,2,-0.8600006103515625,0.529998779296875,1.4049997329711914,0.47499847412109375,-3.1399993896484304,2,-0.04452843740194845,-1.131587268921712,47.849998474121094,-1.1164998203763579,47.4900016784668,1.0273925357691545,47.04999923706055,-0.04452843740194845 8554,2014-02-13,48.4900016784668,48.61000061035156,47.13999938964844,47.31000137329102,177100.0,0.01848353406498182,1.0704269242754751,-5.130446320468349,51.60184659407098,33.97100205043195,-1.626963441484989,-0.13685812097956784,0.24121216931548872,-2.1903960391761714,19.133136583299432,1.470001220703125,-1.6790286340017389,0.46850166320800923,-2.516339023101118,3.4533423495171363,-1.0239186799465543,1.9609220063625727,-2.9821540781249993,94.71370450722357,57.07282524211871,1.4924203431545628,2,-1.605001449584961,-0.3500022888183594,0.524998664855957,-0.4050025939941406,-5.0,3,-0.07712933695623359,-2.2363659062692904,47.61000061035156,-1.131587268921712,47.849998474121094,-1.1164998203763579,47.4900016784668,-0.07712933695623359 8555,2014-02-14,48.11000061035156,48.72000122070313,48.02999877929688,48.4900016784668,133700.0,-0.00783668911036528,-1.555542212081249,-0.32203472020172824,54.73300352859589,36.191710638105846,-1.2778784749556493,0.015539483251245656,0.5914672626583766,-1.7063063959980695,16.39672544991786,0.69000244140625,-1.5880840491222585,0.23350048065185547,-2.4012975052148278,2.8682984665185387,-1.0838985122814861,1.550899473585197,-2.353980769208981,69.3467288519302,26.389468117747313,1.3173989929333414,2,-1.1700000762939453,0.029998779296875,0.7725000381469727,0.029998779296875,-4.319999694824219,4,-0.060486381427856006,1.0704269242754751,48.4900016784668,-2.2363659062692904,47.61000061035156,-1.131587268921712,47.849998474121094,-0.060486381427856006 8556,2014-02-18,48.68999862670898,48.93999862670898,48.20000076293945,48.20000076293945,231800.0,0.012055664290152146,-2.0204126119112207,-1.289464438086615,53.081748753865035,39.17469624011652,-1.6610109217319646,-0.7228056969937668,0.012995140694954443,-2.180021901335401,13.94093984108494,0.8299980163574148,-1.6084447160475221,0.890498542785636,-1.5365205170093503,3.3175176025806223,-0.32301098711185716,2.104008072683129,-2.637580647610342,86.11110522423007,40.59658651252515,1.2135095298974945,2,-1.6399993896484304,-0.5499992370605398,0.5075016021728587,-0.519998550415032,-5.829998016357415,1,-0.06510573543549858,-1.555542212081249,48.11000061035156,1.0704269242754751,48.4900016784668,-2.2363659062692904,47.61000061035156,-0.06510573543549858 8557,2014-02-19,47.7400016784668,48.849998474121094,47.61999893188477,48.4900016784668,207800.0,-0.019511131136509374,-1.4848337725990872,-1.5306189178668965,51.970467070718094,42.26763120344434,-0.47397259349422427,0.03857288348969945,0.9460956893336032,-1.1227587939370096,12.292357869117895,1.229999542236321,-1.5475143489410499,0.061501502990722656,-2.0963855519447137,2.219388557926159,-1.017442024476992,1.1404450304584373,-1.3410740216549186,33.33347461847726,-15.571119587770745,1.0789435274677168,2,-0.41500282287597656,0.3999977111816406,1.457498550415039,0.45999908447265625,-5.260002136230469,2,-0.05278593148647326,-2.0204126119112207,48.68999862670898,-1.555542212081249,48.11000061035156,1.0704269242754751,48.4900016784668,-0.05278593148647326 8558,2014-02-20,48.41999816894531,48.56000137329102,44.790000915527344,47.66999816894531,549700.0,0.014243746681417147,6.320343690974322,-1.0,51.552797385720034,45.43840092113017,-0.837591110240254,-0.7914780042382148,0.23709089917709036,-1.696194113982493,11.309718304244866,3.770000457763679,-1.3324708774683245,0.8109981536865263,-1.137182106343083,2.7591784137161355,-0.16309197632827477,1.7850882837013273,0.5200004577636648,87.4698615769693,36.71798397335955,0.9740901300148039,2,-1.5549983978271484,-0.4649982452392578,0.7775020599365234,-0.21999740600585938,-6.739997863769531,3,-0.0681536423348531,-1.4848337725990872,47.7400016784668,-2.0204126119112207,48.68999862670898,-1.555542212081249,48.11000061035156,-0.0681536423348531 8559,2014-02-21,48.11999893188477,48.54999923706055,47.709999084472656,48.43999862670898,323600.0,-0.006195771342530687,2.111106401616299,-0.42666625976560607,54.39055753651221,47.92473337148019,-0.2731629742109405,-0.6433916661924286,0.4946488272592475,-1.2955655456835657,11.247051387501566,0.8400001525878906,-0.9873277114409404,0.5864990234375043,-1.1358524512393942,2.3088504981144027,-0.27467671390094495,1.4476747607759535,0.7369997406005737,80.24096031150039,25.3845663333948,0.8611757373384478,2,-1.2549991607666087,-0.16499900817871804,1.0775012969970632,0.0800018310546804,-4.069999694824226,4,-0.07585199069410442,6.320343690974322,48.41999816894531,-1.4848337725990872,47.7400016784668,-2.0204126119112207,48.68999862670898,-0.07585199069410442 8560,2014-02-24,47.34000015258789,48.0,47.18000030517578,48.0,286400.0,-0.016209451301131383,1.4848481345548075,2.062501490117632,57.00550983674851,50.31369063187812,0.6172041051539807,0.07176659964867582,1.2503145526850616,-0.4219642733627538,12.388750119417297,0.9399986267089915,-0.6113338549487324,-0.14999980926513956,-1.8441256030353586,1.5441259845050794,-0.9970627061502526,0.6970630876199735,1.435658564758299,61.445798637187266,1.1868723572240683,0.847062896885111,2,-0.47500038146972656,0.6149997711181641,2.0500001907348633,0.970001220703125,-2.509998321533203,0,-0.08132654122753802,2.111106401616299,48.11999893188477,6.320343690974322,48.41999816894531,-1.4848337725990872,47.7400016784668,-0.08132654122753802 8561,2014-02-25,46.41999816894531,47.43999862670898,46.31000137329102,47.349998474121094,178400.0,-0.019433924391153323,1.0360299676953748,1.4090916972516834,53.27342112209057,51.85841364074722,1.5304025826446974,0.9698210669887217,2.184760037275936,0.5826102808086517,13.6564501190681,1.1299972534179545,-0.2563860719293487,-1.0245016098022433,-2.7843278318464115,0.735324612241925,-1.9044147208243274,-0.1445884987801591,2.2759473923645004,40.14773974353192,-26.3564677212322,0.8799131110220831,2,0.44500160217285156,1.5350017547607422,3.080000877380371,2.000001907348633,-1.1999969482421804,1,-0.05665655659541624,1.4848481345548075,47.34000015258789,2.111106401616299,48.11999893188477,6.320343690974322,48.41999816894531,-0.05665655659541624 8562,2014-02-26,46.20000076293945,46.77999877929688,46.0099983215332,46.5,278100.0,-0.004739280798874201,-1.2646935077611998,0.3225797189430421,52.26701002200422,53.319595761147276,1.6670413111703724,1.0880878100916505,2.4127513846756585,0.8936254594228643,14.931910288016706,0.770000457763679,-0.048928583172148876,-1.1444990158081083,-2.950261175308988,0.6612631436927714,-2.0473800955585446,-0.241617936057672,2.4178259054547127,37.40052191528128,-33.48246932169102,0.9028810797504397,2,0.6649990081787109,1.414999008178711,3.337498664855957,2.229999542236328,-1.19000244140625,2,-0.07229437440328268,1.0360299676953748,46.41999816894531,1.4848481345548075,47.34000015258789,2.111106401616299,48.11999893188477,-0.07229437440328268 8563,2014-02-27,45.79999923706055,46.18999862670898,45.54999923706055,46.06000137329102,213900.0,-0.008658041542713102,1.4615520049298343,0.8666759915059429,47.162664596240425,52.82635331694388,1.9928645980585884,1.4340233768133572,2.8104609043662805,1.3917053682867078,16.35372520846694,0.6500015258789062,0.09069114642982612,-1.4635005950927749,-3.395897673642395,0.4688964834568452,-2.4296991343675813,-0.4973020558179684,2.741270916276285,8.333333333333332,-63.77242280153949,0.9661985392748083,2,1.0650005340576172,1.6750011444091797,3.739999771118164,2.6300010681152344,-1.2999992370605469,3,-0.07248907751373357,-1.2646935077611998,46.20000076293945,1.0360299676953748,46.41999816894531,1.4848481345548075,47.34000015258789,-0.07248907751373357 8564,2014-02-28,45.58000183105469,46.349998474121094,45.31000137329102,45.93999862670898,265600.0,-0.004803436892370949,-1.3111105459693588,1.384591684028222,39.99999999999998,51.189352924877674,1.963110928404646,1.5283976637286116,2.9871994540888593,1.7125313305388588,18.318628546735294,1.039997100830071,0.1538139460623924,-1.5539981842041044,-3.575684554915483,0.4676881865072744,-2.564841369559794,-0.543154998848415,2.8862429375259566,10.037196862586923,-58.240117857514036,1.0108431853556912,2,1.2849979400634766,1.654998779296875,3.9899978637695312,2.8499984741210938,-1.6700019836425781,4,-0.08556387383077613,1.4615520049298343,45.79999923706055,-1.2646935077611998,46.20000076293945,1.0360299676953748,46.41999816894531,-0.08556387383077613 8565,2014-03-03,45.099998474121094,45.540000915527344,44.93999862670898,45.33000183105469,249800.0,-0.010531007846659501,-1.1818143986683007,0.6389039005626854,33.829451266001456,49.050208759559496,2.202902784488103,1.9218521477556365,3.4548703534437095,2.2981422075718356,19.919369201746665,0.6400032043457102,0.2236677056801355,-1.916501426696776,-4.125357059022157,0.29235420562860526,-3.0209292428594665,-0.8120736105340853,3.2927214173984822,6.39999389648466,-56.97873022414608,1.1044278161626915,3,1.720001220703125,2.0050010681152344,4.540000915527344,3.3300018310546875,-0.9199981689453125,0,-0.023281580323401774,-1.3111105459693588,45.58000183105469,1.4615520049298343,45.79999923706055,-1.2646935077611998,46.20000076293945,-0.023281580323401774 8566,2014-03-04,46.61999893188477,46.91999816894531,45.27000045776367,45.5,515600.0,0.033702893773619014,-1.0886073198820823,-4.869489501442961,42.807013160495444,48.032047213979205,0.40051192751104736,0.44847268106767757,1.9025497241060094,0.8661966924359135,20.03513470477806,1.8199996948242188,0.11340513369073335,-0.4115009307861257,-2.604458833541301,1.7814569719690496,-1.5079798821637098,0.6849780205914584,1.7006665801149552,84.84851987785301,24.145729334013147,1.0964789513775874,3,0.05500221252440696,0.24500083923339133,2.8175010681152273,1.8100013732910085,-1.1599998474121165,1,-0.03839547708796398,-1.1818143986683007,45.099998474121094,-1.3111105459693588,45.58000183105469,1.4615520049298343,45.79999923706055,-0.03839547708796398 8567,2014-03-05,46.61999893188477,46.84000015258789,46.16999816894531,46.52999877929688,272500.0,0.0,1.5282969979199883,0.0803573557310767,44.04330671612163,47.197659361801605,0.25136578679944677,0.5316492517515812,1.9024458748867303,0.939497726884035,20.030960271801444,0.6700019836425781,-0.012423675634174458,-0.4470008850097571,-2.5858358616553687,1.6918340916358545,-1.516418373332563,0.6224166033130487,1.6300532881855077,84.84851987785301,24.547797349414047,1.069417488322807,3,0.1249999999999929,0.24500083923339133,2.5300006866455007,2.0699996948242116,-2.7099990844726634,2,-0.03002998162284687,-1.0886073198820823,46.61999893188477,-1.1818143986683007,45.099998474121094,-1.3111105459693588,45.58000183105469,-0.03002998162284687 8568,2014-03-06,46.81000137329102,46.93000030517578,46.47999954223633,46.65999984741211,217300.0,0.0040755565370960145,1.307699831761806,1.666680795151183,38.976368886468165,45.484971734018934,-0.21348156192892276,0.4406344466870351,1.664254086898211,0.8153844268468688,19.436427542433762,0.4500007629394531,-0.17464961799620227,-0.30549850463866335,-2.369877928540049,1.7588809192627224,-1.3376882165893562,0.7266912073120295,1.3708498206883988,93.96990800644893,36.451538550578796,1.0321897119506944,3,-0.34000205993653054,0.05499839782714133,2.2849979400634695,1.8799972534179616,-3.990001678466804,3,-0.038453386006198076,1.5282969979199883,46.61999893188477,-1.0886073198820823,46.61999893188477,-1.1818143986683007,45.099998474121094,-0.038453386006198076 8569,2014-03-07,46.52000045776367,47.349998474121094,46.34000015258789,47.22999954223633,215600.0,-0.0061952768002442316,1.1263190863971475,-4.7332790804127765,39.44222300238659,43.53349541908983,-0.19479282201695014,0.7925338838428999,1.8913861350188697,1.1593993961396407,19.092280685439857,1.0099983215332031,-0.27682424549933415,-0.6089994430542021,-2.6529780677257477,1.4349791816173436,-1.6309887553899785,0.41298986928157433,1.5930337306467095,65.56024610338949,9.14407612620947,1.021989312335774,3,-0.3300018310546946,0.3449993133544922,2.5749988555908203,2.289999008178711,-3.470001220703125,4,-0.043422193419745736,1.307699831761806,46.81000137329102,1.5282969979199883,46.61999893188477,-1.0886073198820823,46.61999893188477,-0.043422193419745736 8570,2014-03-10,46.29999923706055,46.59000015258789,46.15999984741211,46.43000030517578,180900.0,-0.004729174947082582,-1.0975632449129598,0.18310033204027465,33.333333333333385,41.31793010922792,-0.15402749613942035,1.004992535397676,2.0604624705032535,1.4173552874291886,19.635764839404025,0.43000030517578125,-0.44627595468205783,-0.7915006637573256,-2.8688297653064296,1.2858284377917784,-1.8301652145318812,0.2471638870172299,1.746574285892173,49.519219306788145,-3.0110002980175707,1.0386645507745533,3,-0.1550006866455078,0.5650005340576172,2.7950000762939453,2.6100006103515625,-3.2700004577636648,0,-0.05161985807842906,1.1263190863971475,46.52000045776367,1.307699831761806,46.81000137329102,1.5282969979199883,46.61999893188477,-0.05161985807842906 8571,2014-03-11,45.54999923706055,46.5,45.4900016784668,46.36000061035156,204300.0,-0.016198704370596784,-1.1720475977571136,6.230728601191349,34.28979872412904,39.32046218724179,0.5135950210611142,1.6887852763836761,2.7417130786667414,2.2125110842034488,21.18160313489411,1.0099983215332031,-0.6583552312714218,-1.4445005416870131,-3.6222297833571773,0.733228699983151,-2.533365162522095,-0.3556359208519311,2.4314428337436667,3.225680750307125,-49.59576946802365,1.0888646208350812,3,0.5949993133544922,1.3150005340576172,3.375,3.460000991821289,-2.5200004577636648,1,-0.0300768156933382,-1.0975632449129598,46.29999923706055,1.1263190863971475,46.52000045776367,1.307699831761806,46.81000137329102,-0.0300768156933382 8572,2014-03-12,45.90999984741211,45.93000030517578,45.11999893188477,45.36999893188477,134000.0,0.007903416385980133,1.7930993659729833,-0.6666666666666579,31.127847325038942,37.53881582377496,0.12083925457077527,1.2395449208321594,2.3324925852228375,1.882494542353001,23.139899536824196,0.8100013732910085,-0.844171465284461,-0.9874999999999972,-3.1775723101409596,1.2025723101409653,-2.0825361550704784,0.10753615507048409,2.0076134002865658,35.42605729573811,-12.475064748020948,1.0950361550704806,3,0.2349987030029297,0.9549999237060547,2.414999008178711,2.654998779296875,-2.1500015258789062,2,-0.009801802753977129,-1.1720475977571136,45.54999923706055,-1.0975632449129598,46.29999923706055,1.1263190863971475,46.52000045776367,-0.009801802753977129 8573,2014-03-13,45.4900016784668,46.29999923706055,45.36000061035156,46.099998474121094,181000.0,-0.009148293843198263,-1.1609190362396684,-1.1296217804716238,30.576103444156715,36.49171620645904,0.5500874821458979,1.5732352216124639,2.6989875197513413,2.326187422344404,24.973831934232482,0.9399986267089844,-0.9516812687394989,-1.3014982223510714,-3.550785989022053,0.9477895443199102,-2.4261421056865657,-0.176854339015577,2.3650593225884506,16.592054822171512,-26.093935481474766,1.1246438833354917,3,0.6549968719482422,1.3749980926513672,2.639998435974121,2.999998092651367,-1.9800033569335938,3,-0.034732947301749584,1.7930993659729833,45.90999984741211,-1.1720475977571136,45.54999923706055,-1.0975632449129598,46.29999923706055,-0.034732947301749584 8574,2014-03-14,44.75,45.79999923706055,44.52000045776367,45.22999954223633,344100.0,-0.016267347794297504,-1.7234056368321733,0.7868886290156153,30.757820262766074,36.15042387276621,1.2962907361584683,2.127770985059904,3.3709482214970024,3.0821488546867783,27.133198738365305,1.279998779296875,-1.0596194977231406,-1.8544998168945312,-4.13092759792945,0.42192796414038725,-2.992713707411987,-0.7162859263770756,3.0437597993446914,11.111090635008974,-27.995609298582306,1.138213890517458,3,1.1849994659423828,1.9799995422363281,2.964999198913574,3.3899993896484375,-1.1899986267089844,4,-0.04312849843968225,-1.1609190362396684,45.4900016784668,1.7930993659729833,45.90999984741211,-1.1720475977571136,45.54999923706055,-0.04312849843968225 8575,2014-03-17,45.20000076293945,45.25,44.88000106811523,44.900001525878906,232000.0,0.010055882970714025,-1.1764633284340182,-0.6249990065883063,40.25562103639013,35.86693585897674,0.9632646416186077,1.5268654718349808,2.8689831169245466,2.6476931627535407,29.5273601674712,0.5,-1.0817804309417838,-1.2589990615844755,-3.502012370723719,0.984014247554768,-2.3805057161540972,-0.13749240701485377,2.462808662741999,34.34345769634618,-4.440232831549352,1.1215066545696204,3,0.7349987030029297,1.529998779296875,2.279998779296875,2.9399986267089844,-2.4000015258789062,0,-0.047566404636916415,-1.7234056368321733,44.75,-1.1609190362396684,45.4900016784668,1.7930993659729833,45.90999984741211,-0.047566404636916415 8576,2014-03-18,45.52000045776367,45.54999923706055,45.15999984741211,45.33000183105469,217500.0,0.007079639146523986,2.1200427252613108,0.6333303663390257,44.654092577064596,35.93480095463707,0.5261514749145135,1.0089290135939493,2.4854814717120775,2.347492590166553,31.73025529633743,0.3899993896484375,-1.015348309037023,-0.7804994583129883,-2.796210699355221,1.2352117827292446,-1.7883550788341012,0.2273561622081246,2.0170966092010687,56.179813808356336,16.50977332529461,1.0078556205211158,3,0.41499900817871094,1.2099990844726562,1.9599990844726562,2.6199989318847656,-2.979999542236328,1,-0.05470126655154961,-1.1764633284340182,45.20000076293945,-1.7234056368321733,44.75,-1.1609190362396684,45.4900016784668,-0.05470126655154961 8577,2014-03-19,45.22000122070313,45.599998474121094,44.849998474121094,45.38999938964844,186600.0,-0.006590492839271822,1.5423886618734806,-0.8947336719737815,45.36743238821156,36.644919121497445,0.6779727649194243,1.1704666079129211,2.7258877218384967,2.660637929507203,33.92871651550047,0.75,-0.8557077857429576,-0.954498672485343,-2.9053407619661726,0.9963434169954866,-1.9299197172257578,0.020922372255071764,2.1964119818935686,39.32591252764625,-4.130051181489627,0.9754210447404162,3,0.7149982452392507,1.509998321533196,2.259998321533196,2.9199981689453054,-3.1700019836425852,2,-0.048429950957267986,2.1200427252613108,45.52000045776367,-1.1764633284340182,45.20000076293945,-1.7234056368321733,44.75,-0.048429950957267986 8578,2014-03-20,45.11999893188477,45.4000015258789,44.90999984741211,45.13999938964844,221600.0,-0.0022114614356218976,-1.2272873082891573,0.11765101875949997,46.25405466190603,37.4017893058885,0.5733294516417402,1.0651772907105723,2.751978190742747,2.770144892984895,34.082676621995354,0.49000167846678977,-0.8824420289952926,-0.8895009994506751,-2.5817550614178373,0.8027530625164871,-1.7356280304342562,-0.04337396846709396,2.18055776091861,46.87492549412353,-0.7748979450488918,0.8461270309835822,3,0.4350013732910085,1.6100006103515554,2.3600006103515554,3.0200004577636648,-2.2099990844726634,3,-0.030141858212467842,1.5423886618734806,45.22000122070313,2.1200427252613108,45.52000045776367,-1.1764633284340182,45.20000076293945,-0.030141858212467842 8579,2014-03-21,44.47000122070313,45.4900016784668,44.2400016784668,45.16999816894531,638000.0,-0.014405977982466456,-1.15517978466618,34.99904634752305,45.00794979838351,38.69896891311629,1.0079508788456124,1.5048607550159616,3.296098255737313,3.4286784532253947,34.400287341905134,1.25,-0.9490523161086344,-1.3569988250732337,-2.86852744713962,0.1545297969931525,-2.1127631361064303,-0.601234514040037,2.7193332226986655,16.91177089323082,-34.470578307370616,0.7557643110331932,3,0.8999996185302663,2.1199989318847585,2.9749984741210866,3.6699981689453054,-1.5400009155273509,4,-0.02158765173865107,-1.2272873082891573,45.11999893188477,1.5423886618734806,45.22000122070313,2.1200427252613108,45.52000045776367,-0.02158765173865107 8580,2014-03-24,43.4900016784668,44.63000106811523,43.25,44.560001373291016,350700.0,-0.02203731763740302,1.280995226895858,1.5285776566757647,22.87699362410514,37.43087945755808,1.7292874045021165,2.2995377436423325,4.168255175051392,4.398828145820495,34.62563515788618,1.3800010681152273,-1.0245751279237822,-2.144498443603517,-3.8167916573707856,-0.47220522983624846,-2.980645050487148,-1.3083518367198863,3.522372799038898,10.212844012869336,-35.41046088400202,0.8361466068836332,3,1.2849979400634766,2.6049976348876953,4.02249813079834,4.649997711181641,-0.1100006103515696,0,0.0016095583380690837,-1.15517978466618,44.47000122070313,-1.2272873082891573,45.11999893188477,1.5423886618734806,45.22000122070313,0.0016095583380690837 8581,2014-03-25,43.790000915527344,44.31999969482422,43.68999862670898,43.68999862670898,265300.0,0.006898119693775184,-11.599732977301421,-0.09346010966367146,26.688662437194182,36.937636692241995,1.2889216571729634,1.889266919985488,3.7578073350474313,4.09206058824946,34.402035881078206,0.8299980163574219,-1.0919786489207581,-1.7129993438720703,-3.5323692567526166,0.10637056900847597,-2.6226843003123435,-0.8033143874317972,2.9213836037778975,22.978777283219543,-16.95234342479744,0.9096849564402747,3,0.9849987030029297,2.3049983978271484,3.7499990463256836,4.349998474121094,-1.0100021362304616,1,-0.02260793920458115,1.280995226895858,43.4900016784668,-1.15517978466618,44.47000122070313,-1.2272873082891573,45.11999893188477,-0.02260793920458115 8582,2014-03-26,42.86000061035156,44.08000183105469,42.84000015258789,44.04999923706055,225700.0,-0.021237732033159595,-1.0162636421998716,-11.899713904252444,20.998531817985736,35.87346206711188,1.945356473236302,2.6943539306977087,4.5778150093813395,5.011412643691116,34.170936502407464,1.2400016784667969,-1.130435162309304,-2.475999641418454,-4.611655097144492,-0.3403441856924161,-3.5438273692814732,-1.4081719135554351,3.5744731474092575,0.7547338206546305,-31.004876832500816,1.0678277278630173,3,1.4599990844726562,2.9849987030029297,4.73499870300293,5.279998779296875,0.720001220703125,2,-0.007466161695455775,-11.599732977301421,43.790000915527344,1.280995226895858,43.4900016784668,-1.15517978466618,44.47000122070313,-0.007466161695455775 8583,2014-03-27,42.47999954223633,43.11000061035156,42.25,42.90999984741211,272900.0,-0.008866100389729237,1.0722860557036493,0.36134521126715413,20.724637520911728,34.75866398468362,2.0713073776100046,2.9648873019251596,4.809869168449616,5.352421262702322,33.80054232311648,0.8600006103515625,-1.1470816082594695,-2.6900007247924833,-5.163233859877579,-0.21676758970738774,-3.926617292335031,-1.4533841572499355,3.595026855007198,7.098747626117476,-19.543213838592187,1.236616567542546,3,1.4449996948242188,2.9250011444091797,5.252499580383301,5.659999847412109,1.0200004577636719,3,-0.010122417839205644,-1.0162636421998716,42.86000061035156,-11.599732977301421,43.790000915527344,1.280995226895858,43.4900016784668,-0.010122417839205644 8584,2014-03-28,41.68000030517578,42.72000122070313,41.40999984741211,42.47999954223633,426000.0,-0.018832373956716664,1.046872997660511,1.8604620216106882,19.11765230868245,32.4100007927161,2.6709048705881813,3.644587192396493,5.4421603835663035,6.1299358614893436,33.41856128172067,1.3100013732910227,-1.2045755482416922,-3.294999885559079,-6.208008387305789,-0.38199138381236963,-4.7515041364324375,-1.8384956346857209,3.9360229243985216,8.38510420516905,-14.72840674870032,1.4565042508733563,3,1.8249988555908203,3.299999237060547,5.729999542236328,6.274999618530273,1.4199981689453125,4,0.029510545422994916,1.0722860557036493,42.47999954223633,-1.0162636421998716,42.86000061035156,-11.599732977301421,43.790000915527344,0.029510545422994916 8585,2014-03-31,44.04999923706055,44.36000061035156,41.83000183105469,42.06999969482422,355700.0,0.05686177817974869,-1.05691353181169,-2.4750017881410487,41.75824037627174,32.088239437072446,0.1347986914371262,1.256302943125931,2.9111268643490646,3.7508458063261045,32.15849707409302,2.6800003051757812,-1.1787158111194884,-0.8725009918212905,-3.813734721397637,2.068732737755056,-2.34311785660946,0.5981158729668792,0.9771807190110522,89.49148158924126,61.224208383862404,1.4706168647881726,3,-0.5450000762939453,0.6550006866455078,3.3600006103515625,3.905000686645508,-0.8699989318847656,0,-0.02542562885999955,1.046872997660511,41.68000030517578,1.0722860557036493,42.47999954223633,-1.0162636421998716,42.86000061035156,-0.02542562885999955 8586,2014-04-01,44.83000183105469,44.83000183105469,43.86999893188477,44.13000106811523,368800.0,0.01770721015899368,1.7428624367169459,0.35353582059359373,44.32774178347507,31.972718258768396,-0.8419089231316761,0.3534436637004603,2.0009787360707634,2.9703469030742298,32.27993512313098,0.9600028991699148,-1.0837286894806084,-0.0029985427856473734,-2.8335988110138075,2.8276017254425128,-1.418298676899731,1.4123015913284362,-3.420001983642578,100.0,69.63765304390071,1.4153001341140816,4,-1.3800010681152344,-0.4050025939941406,2.579998016357422,3.124998092651367,-2.3800010681152344,1,-0.0323444279213706,-1.05691353181169,44.04999923706055,1.046872997660511,41.68000030517578,1.0722860557036493,42.47999954223633,-0.0323444279213706 8587,2014-04-02,45.22000122070313,45.349998474121094,44.459999084472656,44.79999923706055,252600.0,0.008699517593556916,1.6176587735684995,0.6000021798246372,48.57744778709415,32.23087305045596,-1.3766810304733994,-0.1547520049454434,1.4849389647719278,2.584988084606273,32.23030730615658,0.8899993896484375,-1.0992806524502825,0.4570007324218821,-2.2542553778009236,3.1682568426446878,-0.8986273226895207,1.812628787533285,-3.7416013336181706,96.70057617439967,61.92797005403284,1.355628055111402,4,-1.770000457763679,-0.8400020599365305,2.1899986267089773,2.7349987030029226,-2.1800003051757884,2,-0.053958478008380495,1.7428624367169459,44.83000183105469,-1.05691353181169,44.04999923706055,1.046872997660511,41.68000030517578,-0.053958478008380495 8588,2014-04-03,45.0099983215332,45.4900016784668,44.79999923706055,45.33000183105469,223500.0,-0.004644026835492032,1.1562468335191003,-0.7619095194412274,51.450883021239264,32.94675451966216,-1.3230561294136933,-0.091190470616894,1.5751457738167147,2.8091554707452815,32.2312930593659,0.69000244140625,-1.185232991956589,0.33699798583984375,-2.2021944182786015,2.876190389958289,-0.9325982162193753,1.6065941878990628,-3.376734490966797,88.23521711975526,48.38474178632828,1.269596202059222,4,-1.55999755859375,-0.6299991607666016,2.230001449584961,2.9450016021728516,-0.9399986267089844,3,-0.03177064083102599,1.6176587735684995,45.22000122070313,1.7428624367169459,44.83000183105469,-1.05691353181169,44.04999923706055,-0.03177064083102599 8589,2014-04-04,44.5,45.38999938964844,44.16999816894531,45.22000122070313,499100.0,-0.01133077850592179,1.301894397420395,2.249979138603143,46.11972989238072,35.529280771692775,-0.9033521007870249,0.27375047862712876,1.9627546799388114,3.3177227577610324,32.84208470631219,1.220001220703125,-1.2781980911191582,-0.07200031280517294,-2.4579290355299577,2.313928409919612,-1.2649646741675653,1.1209640485572194,-2.6353318985595706,72.95077268468191,31.0651333732648,1.1929643613623913,4,-1.0499992370605469,-0.12000083923339844,2.6700000762939453,3.4549999237060547,-1.5499992370605469,4,-0.022471910112359605,1.1562468335191003,45.0099983215332,1.6176587735684995,45.22000122070313,1.7428624367169459,44.83000183105469,-0.022471910112359605 8590,2014-04-07,43.90999984741211,44.66999816894531,43.849998474121094,44.400001525878906,421600.0,-0.013258430395233445,-1.6885040866993102,0.680556732929252,41.3347661373176,37.156625627262045,-0.27659705501943677,0.7120230709711777,2.4667640710866436,3.902048180327583,33.42827870779732,0.8199996948242188,-1.3975937369398252,-0.5425004959106445,-2.7999687966480025,1.7149678048267134,-1.6712346462793235,0.5862336544580344,-1.8278117313500957,3.6586131741708288,-34.914481625364374,1.1287341503686807,4,-0.45999908447265625,0.4699993133544922,3.140000343322754,4.045000076293945,-1.9099998474121094,0,-0.018446854386376277,1.301894397420395,44.5,1.1562468335191003,45.0099983215332,1.6176587735684995,45.22000122070313,-0.018446854386376277 8591,2014-04-08,44.18000030517578,44.349998474121094,43.16999816894531,43.9900016784668,339100.0,0.006148951462125352,3.452873645949545,-0.3877509711874567,44.38444559608542,39.75506049149534,-0.5425089246503987,0.3521796499735288,2.1405066195931965,3.6262887305444593,33.73388221716145,1.1800003051757812,-1.4613904844077794,-0.2040000915527358,-2.4036499420290767,1.995649758923605,-1.3038250167909027,0.8958248336854311,-1.8933433753694828,43.534508981789784,4.847755956282867,1.0998249252381702,4,-0.7299995422363281,0.1999988555908203,2.782499313354492,3.7749996185302734,-2.25,1,-0.022634676167778256,-1.6885040866993102,43.90999984741211,1.301894397420395,44.5,1.1562468335191003,45.0099983215332,-0.022634676167778256 8592,2014-04-09,45.459999084472656,45.72999954223633,44.349998474121094,44.43999862670898,373300.0,0.028972357864536225,-1.3000003178912367,5.368462264340391,51.62835343540203,43.18880670421649,-1.5811918744798987,-1.015316425927324,0.7899176899491707,2.345999521559918,33.35724901484449,1.5499992370605469,-1.262818101683017,1.0984987258911119,-1.043888347864943,3.2408857996471667,0.02730518901308443,2.1696922627691393,-2.9811414697467313,89.45311277639777,49.66221683230833,1.0711935368780288,4,-1.8899993896484375,-1.0799999237060547,1.3100013732910156,2.4950008392333984,-3.3600006103515625,2,-0.06621201896507078,3.452873645949545,44.18000030517578,-1.6885040866993102,43.90999984741211,1.301894397420395,44.5,-0.06621201896507078 8593,2014-04-10,43.90999984741211,45.68999862670898,43.72000122070313,45.38999938964844,293700.0,-0.03409589239499056,-1.1182804299540399,-1.4509792921869697,47.530858175679896,46.34582957832731,0.2156642140548115,0.4324139366370403,2.275005896205215,3.882700423304513,33.535943584428516,1.9699974060058452,-1.1330840119594825,-0.3725004196166992,-2.455371589235199,1.7103707500018004,-1.413936004425949,0.6689351651925506,-1.171050878485353,28.906300058561534,-13.209469459592988,1.041435584809248,4,-0.12999916076660156,0.4699993133544922,2.8949995040893555,4.045000076293945,-1.0499992370605469,3,-0.019813230127716297,-1.3000003178912367,45.459999084472656,3.452873645949545,44.18000030517578,-1.6885040866993102,43.90999984741211,-0.019813230127716297 8594,2014-04-11,42.81999969482422,43.9900016784668,42.43999862670898,43.45000076293945,325900.0,-0.024823506180270072,-1.2302150770759053,0.4256765290368144,47.07422734061646,46.93649479658784,1.658821980025941,1.4444683289769955,3.2619123553185148,4.945424417056408,33.4373107445831,1.5500030517578196,-0.8806682470807203,-1.3660005569457994,-3.534739231519197,0.8027381176275981,-2.4503698942325016,-0.2816312196590971,2.9099998474121094,11.550181227056939,-33.17175831415827,1.084369337286699,4,1.2649993896484375,1.5599994659423828,3.8474998474121094,5.135000228881836,-1.1199989318847656,4,0.029191966578904216,-1.1182804299540399,43.90999984741211,-1.3000003178912367,45.459999084472656,3.452873645949545,44.18000030517578,0.029191966578904216 8595,2014-04-14,43.04999923706055,43.43000030517578,42.66999816894531,43.27999877929688,285300.0,0.005371311160101033,1.8679185530132363,0.3650780195094299,46.74867482859843,47.205487357157104,1.421545741257006,1.1016178858789019,2.952577385318918,4.694957361525923,33.333347663512086,0.7600021362304688,-0.5711704099172934,-1.028500938415526,-3.198752259006824,1.141750382175772,-2.1136265987111713,0.056624721880119466,2.6399993896484304,18.541046826845434,-27.736136145385014,1.0851256602956478,4,1.0349998474121094,0.9500007629394531,3.4774999618530273,4.905000686645508,-0.7900009155273438,0,-0.002322844968485116,-1.2302150770759053,42.81999969482422,-1.1182804299540399,43.90999984741211,-1.3000003178912367,45.459999084472656,-0.002322844968485116 8596,2014-04-15,43.02999877929688,43.38000106811523,42.0099983215332,43.2400016784668,489800.0,-0.0004645867158680206,4.591828790745242,0.9130579005854151,50.81183452304269,47.45375255004028,1.295611789364294,0.9755245884143235,2.927803168869893,4.697040305714637,33.71194909679074,1.3700027465820241,-0.1401020796101875,-0.9240013122558537,-3.030826460248882,1.1828238357371745,-1.9774138862523714,0.12941126174066397,2.5949998474120974,27.419358146632185,-23.59924243705376,1.0534125739965157,4,0.8400001525878835,0.9250011444091726,3.4750003814697195,4.925001144409173,-0.8199996948242259,1,-0.023936760597642603,1.8679185530132363,43.04999923706055,-1.2302150770759053,42.81999969482422,-1.1182804299540399,43.90999984741211,-0.023936760597642603 8597,2014-04-16,43.02999877929688,43.65999984741211,42.709999084472656,43.43999862670898,324900.0,0.0,1.2352898937721868,1.952353272420118,52.72546694124424,47.595372985596384,1.064203084976107,0.8464401715295722,2.8953228806004745,4.676226503956961,33.80676218233044,0.9500007629394531,-0.06271907738858573,-0.8145011901855383,-2.871330482357429,1.2423281019863524,-1.8429158362714801,0.21391345590040345,2.4503998352050687,27.717401445024038,-27.66472195685813,1.0284146460859447,4,0.8400001525878835,0.825000762939446,3.4750003814697195,4.925001144409173,-0.15999984741210938,2,-0.025563525571149825,4.591828790745242,43.02999877929688,1.8679185530132363,43.04999923706055,-1.2302150770759053,42.81999969482422,-0.025563525571149825 8598,2014-04-17,43.7599983215332,43.849998474121094,42.75,42.86000061035156,557700.0,0.01696489804660528,1.037037952775374,-2.195117185682861,60.37923114437486,49.179762013595735,0.15449060832888506,0.00983282140340691,2.1429126800106175,3.9058153930623973,33.84138674540904,1.0999984741210938,-0.053644528553732584,-0.016501617431643467,-1.9837524292476658,1.9507491943843789,-1.0001270233396582,0.9671237884763713,1.5815842812499952,88.38368853627617,25.939071504852812,0.9836254059080113,4,0.1100006103515625,0.095001220703125,2.7450008392333984,4.195001602172852,0.02000045776367898,3,-0.037934184439748164,1.2352898937721868,43.02999877929688,4.591828790745242,43.02999877929688,1.8679185530132363,43.04999923706055,-0.037934184439748164 8599,2014-04-21,43.5099983215332,43.97000122070313,43.27999877929688,43.61000061035156,192200.0,-0.005712980109438881,-1.4642883904061224,-0.1111139368199755,46.582273346667066,49.76281837019012,0.2785870008520206,0.1941799020754047,2.3539173978555823,4.122002389705344,33.39066004253068,0.69000244140625,-0.1386080473607123,-0.2185014724731431,-2.161199468874649,1.724196523928363,-1.1898504706738962,0.7528475257276099,1.6983209099999925,76.5304990434074,16.78392705913413,0.9713489982007546,4,0.3600006103515625,0.095001220703125,2.9950008392333984,4.445001602172852,-0.5199966430664062,0,-0.014939042432919547,1.037037952775374,43.7599983215332,1.2352898937721868,43.02999877929688,4.591828790745242,43.02999877929688,-0.014939042432919547 8600,2014-04-22,43.560001373291016,43.86000061035156,43.22999954223633,43.66999816894531,264800.0,0.001149231295949349,1.571424122817261,1.099942780850658,41.1436533723351,49.402730345328976,0.19413048665400368,0.15777936873505638,2.2389057932455145,4.035100087279005,32.35666982770453,0.6300010681152344,-0.2521331119758372,-0.17199840545654155,-2.113138820053372,1.769142009140289,-1.1425686127549568,0.7985718018418737,1.5203850218421806,79.08167137988656,23.417837800898177,0.9705702072984144,4,0.30999755859375,0.009998321533203125,2.77249813079834,4.259998321533203,-0.9799995422363281,1,-0.04269973718348019,-1.4642883904061224,43.5099983215332,1.037037952775374,43.7599983215332,1.2352898937721868,43.02999877929688,-0.04269973718348019 8601,2014-04-23,42.79999923706055,43.54999923706055,42.68000030517578,43.36000061035156,244700.0,-0.017447247756435247,-1.1749994039529839,5.091069880353737,33.95225155534817,47.43871902532299,0.8244982142879707,0.8851946024208672,2.9095429858768256,4.745265709056255,31.38515246926788,0.8800010681152344,-0.29736320308229125,-0.882500457763669,-2.867410888211573,1.1024099726842351,-1.8749556729876247,0.1099547574602866,2.1575716351286474,9.302236179864277,-39.470005249488494,0.9924552152239524,4,1.0499992370605469,0.7700004577636719,3.5325002670288086,5.020000457763672,-0.7099990844726562,2,-0.012616844045636233,1.571424122817261,43.560001373291016,-1.4642883904061224,43.5099983215332,1.037037952775374,43.7599983215332,-0.012616844045636233 8602,2014-04-24,42.540000915527344,43.13999938964844,42.20000076293945,43.13999938964844,201100.0,-0.006074727246912381,2.1333367241839705,1.07142321918788,33.72860766568172,45.905135635323184,0.7003893893963209,1.1805158088432819,3.0637071007562042,4.935686143615115,30.020212775977704,0.9399986267089844,-0.2542038921242735,-1.1264987945556655,-3.1442128975513413,0.8912153084400103,-2.135355846053507,-0.11764174305782404,2.299667054635613,19.209043200896485,-23.556378135181742,1.008857051497838,4,0.45999908447265625,1.029998779296875,3.7924985885620117,5.279998779296875,-0.3500022888183665,3,-0.007757447671662754,-1.1749994039529839,42.79999923706055,1.571424122817261,43.560001373291016,-1.4642883904061224,43.5099983215332,-0.007757447671662754 8603,2014-04-25,42.04999923706055,42.41999816894531,41.959999084472656,42.36000061035156,242200.0,-0.011518609965237347,1.139548087756496,0.5166702694454688,33.817703916135116,44.432188588158596,1.0044301340656006,1.725097867458416,3.447735670374769,5.355109033069979,28.35701907792756,0.5800018310546875,-0.2841954122433279,-1.5950004577636747,-3.6741756269437076,0.48417471141635815,-2.634588042353691,-0.5554128731736583,2.676481947157221,4.477614772921356,-33.04566055012852,1.0395875845900164,4,0.9150009155273438,1.5200004577636719,4.282500267028809,5.770000457763672,-0.30999755859375,4,0.019500587626682275,2.1333367241839705,42.540000915527344,-1.1749994039529839,42.79999923706055,1.571424122817261,43.560001373291016,0.019500587626682275 8604,2014-04-28,42.90999984741211,43.11000061035156,41.91999816894531,42.33000183105469,224900.0,0.02045185792996662,1.4285775454357905,-1.8709530548206486,43.62245220683043,44.08483051907326,0.17716992566542444,1.013956557802409,2.4612008924657403,4.440469976753626,25.984247092362377,1.19000244140625,-0.49139772200048526,-0.7964998245239272,-2.6959436104405725,1.102943961392718,-1.7462217174822499,0.15322206843439545,1.6504924108209522,51.030950133710874,8.842987935044746,0.949721892958322,4,0.034999847412109375,0.6599998474121094,3.2325000762939453,4.909999847412109,-0.9599990844726562,0,0.020274969353961447,1.139548087756496,42.04999923706055,2.1333367241839705,42.540000915527344,-1.1749994039529839,42.79999923706055,0.020274969353961447 8605,2014-04-29,42.93000030517578,43.47999954223633,42.72000122070313,43.20000076293945,259700.0,0.0004661024897412158,-1.202898069980509,-0.4655196227383043,41.765485200088044,43.07968059430053,0.15461719506964755,0.9546940497164229,2.3245402582348333,4.361560531922763,25.308912723967985,0.759998321533196,-0.5424182971368907,-0.7204994201660142,-2.6432004391707977,1.2022015988387693,-1.6818499296684024,0.240851089336374,1.4192524259142587,61.963280637498684,19.12171342486974,0.9613505095023902,4,0.0149993896484375,0.6399993896484375,3.0500001907348633,4.75,-0.15999984741210938,1,0.0013976560182735742,1.4285775454357905,42.90999984741211,1.139548087756496,42.04999923706055,2.1333367241839705,42.540000915527344,0.0013976560182735742 8606,2014-04-30,43.38000106811523,43.47000122070313,42.40999984741211,42.900001525878906,267200.0,0.01048219799069483,2.212126116232649,-1.777773068282939,34.61541283057613,41.06745235978185,-0.2687796661213966,0.4115957753461359,1.7420051565994612,3.86712381524044,25.151367848493365,1.0600013732910227,-0.4960177325422208,-0.19799861907959837,-2.041137842529551,1.6451406043703543,-1.1195682308045747,0.7235709926453779,0.7749112980032322,93.58984704544575,54.30440815237273,0.9215696117249755,4,-0.4350013732910085,0.18999862670899148,2.0549983978271555,3.8049983978271555,-0.700000762939446,2,-0.018441660151284456,-1.202898069980509,42.93000030517578,1.4285775454357905,42.90999984741211,1.139548087756496,42.04999923706055,-0.018441660151284456 8607,2014-05-01,42.77999877929688,43.11999893188477,41.41999816894531,43.11999893188477,409900.0,-0.013831311066042185,9.000000000000043,-0.7083343267450375,40.275393139727356,38.83369258148768,0.32634995215774865,0.8637093612786089,2.230394383407152,4.415077606801255,25.711515191260332,1.9600028991699148,-0.4746584024475524,-0.6760007858276325,-2.3792160890333633,1.0272145173780984,-1.5276084374304943,0.17560686577522944,1.196120451047726,66.01940309286593,24.370954640272764,0.851607651602864,5,-0.08499908447266336,0.7900009155273366,2.6550006866455007,4.405000686645501,0.13000106811522727,3,-0.016129000617057354,2.212126116232649,43.38000106811523,-1.202898069980509,42.93000030517578,1.4285775454357905,42.90999984741211,-0.016129000617057354 8608,2014-05-02,43.58000183105469,43.70000076293945,42.790000915527344,42.90999984741211,258200.0,0.01870039912541932,1.0,-1.9705931851585903,56.8840624779723,39.97833581829937,-0.5608500601240891,-0.05156203213314825,1.303851482233398,3.5574096594141267,26.22238635964646,0.920001983642571,-0.48813019049207185,0.19550209045409872,-1.3453586520496899,1.7363628329578873,-0.5749282807977991,0.9659324617059966,0.14050529314999238,94.73689494034522,47.245461821257116,0.7704303712518956,5,-0.94000244140625,-0.01000213623046875,1.502497673034668,3.3999977111816406,-0.8600006103515554,4,-0.031895437034039076,9.000000000000043,42.77999877929688,2.212126116232649,43.38000106811523,-1.202898069980509,42.93000030517578,-0.031895437034039076 8609,2014-05-05,43.5,43.58000183105469,42.84000015258789,43.27999877929688,190200.0,-0.0018357463903931892,2.8946956312239,0.3283590587404598,54.189940165530466,41.42792323976552,-0.5391086768924396,-0.05303824482679431,1.2634462097642611,3.574065535847083,26.353709597143038,0.7400016784667969,-0.5265343002173566,0.16550025939941548,-1.2852124992272564,1.6162130180260874,-0.5598561199139169,0.8908566387127479,-2.0800018310546875,91.22804669317989,38.41914466682361,0.7253563793133359,5,-0.9400005340576172,0.06999969482421875,1.1649999618530273,3.184999465942383,-1.029998779296868,0,-0.04045973152949889,1.0,43.58000183105469,9.000000000000043,42.77999877929688,2.212126116232649,43.38000106811523,-0.04045973152949889 8610,2014-05-06,43.099998474121094,43.70000076293945,43.04999923706055,43.34000015258789,266700.0,-0.009195437376526616,-2.8235366715659325,-1.0909106672215638,50.6086913831856,43.278638776191904,-0.23604306802003805,0.29847137157507575,1.561055584904807,3.9216434194361653,26.248082591862733,0.6500015258789062,-0.7303294942193617,-0.1940011978149414,-1.6221159671233067,1.234113571493424,-0.9080585824691241,0.5200561868392413,-1.6368002319335915,73.6841400795397,16.933965110087797,0.7140573846541811,5,-0.5399990081787109,0.47500038146972656,1.142500877380371,3.1650009155273438,-1.4199981689453125,1,-0.026682082410563024,2.8946956312239,43.5,1.0,43.58000183105469,9.000000000000043,42.77999877929688,-0.026682082410563024 8611,2014-05-07,43.18000030517578,43.25,42.36000061035156,43.09000015258789,246000.0,0.001856191041462063,6.739140530409832,-0.37499801319240245,51.28645871501999,45.22951111500727,-0.2866135942196095,0.14726094013745694,1.407139078398771,3.8139000060036423,25.89913616605034,0.8899993896484375,-0.7599107499076041,-0.06399936676025675,-1.430183430534413,1.3021846970138995,-0.7470913986473349,0.6190926651268214,-1.6273299621581998,77.19298832670502,16.077596376660125,0.6830920318870777,5,-0.6200008392333984,0.39499855041503906,0.9249992370605469,3.0849990844726562,-1.9000015258788991,2,-0.009495133036461878,-2.8235366715659325,43.099998474121094,2.8946956312239,43.5,1.0,43.58000183105469,-0.009495133036461878 8612,2014-05-08,42.45000076293945,43.97000122070313,42.38000106811523,43.20000076293945,433700.0,-0.0169059642676479,-2.5730365011058094,-8.333319204848896,38.76506244830866,45.77921761858211,0.4797250728951923,0.6747938211342444,2.0603095852516873,4.509555669724307,26.590458772293886,1.5900001525879048,-0.7707599182344822,-0.6434989929199233,-1.576231947636515,0.2892339617966684,-1.1098654702782227,-0.1771325155616239,-0.8114372031249957,5.590069470112663,-49.924857768554446,0.46636647735829706,5,0.24499893188476562,1.1249980926513672,1.4874992370605469,3.8149986267089844,-1.0,3,0.005418128106068787,6.739140530409832,43.18000030517578,-2.8235366715659325,43.099998474121094,2.8946956312239,43.5,0.005418128106068787 8613,2014-05-09,43.040000915527344,43.060001373291016,42.040000915527344,42.18000030517578,257000.0,0.013898707702803659,1.2666638409697792,-1.14666748046875,46.19127963878564,46.06464288879935,0.05020446271888801,0.01715309216369576,1.411647419954889,3.885419764154591,27.009754358417105,1.0200004577636719,-0.6391676870010414,-0.00999889373779439,-0.859865874314643,0.8398680868390542,-0.4349323840262187,0.4149345965506299,-1.2615510960595628,51.81346330973341,-1.000044585009178,0.4249334902884252,5,-0.345001220703125,0.5349979400634766,0.8749990463256836,3.2249984741210938,-1.6000022888183665,4,-0.003020470849207979,-2.5730365011058094,42.45000076293945,6.739140530409832,43.18000030517578,-2.8235366715659325,43.099998474121094,-0.003020470849207979 8614,2014-05-12,44.06999969482422,44.27999877929688,43.060001373291016,43.27999877929688,276800.0,0.02393119789468412,1.0165261637987988,0.9186050637852333,53.56641535949057,47.37585735095519,-0.8917177875225661,-0.9638124193432134,0.34083807914714725,2.8079271256616494,26.331007284576323,1.2399978637695384,-0.45057995122183314,0.9574998855590806,0.001612238989771697,1.9133875321283895,0.47955606227442615,1.435443708843735,-2.160056791282315,90.62503193108986,39.43505578828887,0.47794382328465296,5,-1.220001220703125,-0.49500083923339844,-0.1549997329711914,1.8549995422363281,-2.2399978637695312,0,-0.030633049318573913,1.2666638409697792,43.040000915527344,-2.5730365011058094,42.45000076293945,6.739140530409832,43.18000030517578,-0.030633049318573913 8615,2014-05-13,42.95000076293945,44.13999938964844,42.93000030517578,44.099998474121094,301900.0,-0.02541408984888882,-1.033614253520585,-1.4556916182989499,50.9986773024284,49.19622007004988,0.2586124236312273,0.15632565584405,1.4216448490556672,3.891959182242303,25.650725620780367,1.2099990844726562,-0.23935866886093748,-0.15749912261962606,-1.1158063253026853,0.8008080800634332,-0.6366527239611557,0.32165447872190356,-0.9099998474121094,40.62503193109002,-15.20815836980384,0.4791536013415304,5,-0.10000228881835938,0.6249980926513672,0.9649991989135742,2.8349990844726562,-0.7700004577636719,1,-0.011175774940858751,1.0165261637987988,44.06999969482422,1.2666638409697792,43.040000915527344,-2.5730365011058094,42.45000076293945,-0.011175774940858751 8616,2014-05-14,42.0,42.88999938964844,41.7400016784668,42.88999938964844,563300.0,-0.022118760094625767,1.5842662917688206,0.7739140530409832,46.70731639238102,49.91087820923362,1.1088850968314858,1.0806083597075826,2.2716046458457058,4.78158182888275,24.889109353704026,1.2099990844726562,-0.19726397282773434,-1.0559999465942411,-2.1349546064549116,0.022954713266429394,-1.5954772765245764,-0.5165226166639059,2.279998779296882,10.236166074687022,-48.1547940848646,0.5394773299303335,5,1.010000228881836,1.5749988555908203,1.9149999618530273,3.5450000762939453,0.5900001525878906,2,-0.007619040352957573,-1.033614253520585,42.95000076293945,1.0165261637987988,44.06999969482422,1.2666638409697792,43.040000915527344,-0.007619040352957573 8617,2014-05-15,41.93000030517578,42.02999877929688,41.13000106811523,41.66999816894531,457900.0,-0.0016666594005766422,2.9130413149121197,-0.2921374320640527,49.228799651676425,49.060293450756305,1.1685145098483716,1.1214720078023959,2.238687343944605,4.806469891041715,24.49417050686432,0.8999977111816548,-0.1422986354729474,-1.0709997177124038,-2.261875494546338,0.11987605912153043,-1.6664376061293709,-0.47556182929543667,2.299198532104498,25.3968196300832,-38.16914845645107,0.5954378884169683,5,0.7749996185302734,1.5,1.984999656677246,3.4849987030029297,0.3400001525878906,3,-0.015502063466445115,1.5842662917688206,42.0,-1.033614253520585,42.95000076293945,1.0165261637987988,44.06999969482422,-0.015502063466445115 8618,2014-05-16,42.099998474121094,42.150001525878906,41.63999938964844,41.83000183105469,290000.0,0.00405433264269095,1.7567478400725818,1.0384400950732122,44.287725781137745,47.960047408046,0.8565784066540729,0.8650878368065307,1.9595003626085585,4.56698186435122,24.223774583478708,0.5100021362304688,-0.06606354519507818,-0.8180015563964815,-2.0175036196799283,0.38150050688696524,-1.417752588038205,-0.21825052475475815,2.0052324523925833,30.793590819530863,-32.93868032232637,0.599751031641724,5,0.6050014495849609,1.3100013732910085,1.8750009536743164,3.075000762939453,-0.5499992370605469,4,-0.015439376122096449,2.9130413149121197,41.93000030517578,1.5842662917688206,42.0,-1.033614253520585,42.95000076293945,-0.015439376122096449 8619,2014-05-19,42.86000061035156,42.90999984741211,41.83000183105469,41.83000183105469,176600.0,0.018052307928173583,-1.0970860122663033,3.8148577241515724,49.55300376597371,47.84274878391135,-0.004196039730047119,0.056805124636269966,1.106238495065483,3.736094288242782,23.80732246659801,1.0799980163574219,0.016169451139880664,-0.025499534606936436,-1.1922405471441806,1.1412414779303077,-0.6088700408755585,0.5578709716616856,1.1262211218261768,57.47509989823254,-6.213215837666638,0.583370506268621,5,-0.1550006866455078,-0.1550006866455078,1.2199993133544922,2.3149986267089844,-1.0800018310546804,0,-0.03313117040179481,1.7567478400725818,42.099998474121094,2.9130413149121197,41.93000030517578,1.5842662917688206,42.0,-0.03313117040179481 8620,2014-05-20,41.70000076293945,42.650001525878906,41.2400016784668,42.599998474121094,434800.0,-0.02706485839694428,1.8199889374201301,-0.8737852211786318,40.16394248121242,46.60691364682162,1.046366385441786,1.1281547376341692,2.164668879950675,4.825567639942136,23.477414419557036,1.6199989318847656,-0.11034445638658497,-1.0924993515014663,-2.3273936421675074,0.1423949391645749,-1.7099464968344904,-0.4750522061684421,2.1719721426757843,32.022476726044815,-26.731657925139245,0.617447145333022,5,1.0049991607666016,1.0049991607666016,2.532498359680176,3.4749984741210938,0.09999847412109375,1,0.0031175315524398783,-1.0970860122663033,42.86000061035156,1.7567478400725818,42.099998474121094,2.9130413149121197,41.93000030517578,0.0031175315524398783 8621,2014-05-21,42.2599983215332,42.45000076293945,41.66999816894531,41.88000106811523,277000.0,0.01342919780211238,1.052632635647242,-0.42222024422602505,46.94117515062433,47.51537061374558,0.3823507584151997,0.5540329414373417,1.5316933779212505,4.193592158025346,22.790580755700617,0.7800025939941406,-0.20941082847757997,-0.5055017471313477,-1.7631102077873493,0.752106713524654,-1.1343059774593485,0.12330248319665316,1.5022957105820325,63.48303530097568,5.414598982130961,0.6288042303280009,5,0.44500160217285156,0.44500160217285156,1.782501220703125,2.9150009155273438,-0.10999679565429688,2,-0.0018929962029047287,1.8199889374201301,41.70000076293945,-1.0970860122663033,42.86000061035156,1.7567478400725818,42.099998474121094,-0.0018929962029047287 8622,2014-05-22,42.209999084472656,42.59000015258789,41.709999084472656,42.16999816894531,209700.0,-0.0011831339102318372,1.1999942779759294,0.10526632802617909,41.16127260269657,46.95648094306902,0.44111333134645037,0.6092797372634351,1.4950233576672645,4.178894919189645,21.737486589431203,0.8800010681152344,-0.2642435562862815,-0.5390008926391587,-1.817551622870937,0.7395498375926195,-1.1782762577550443,0.10027447247672683,1.4470032290825756,58.083740691671615,4.461381628274928,0.6392753651158883,5,0.49500083923339844,0.49500083923339844,1.702500343322754,2.9650001525878906,-0.029998779296875,3,0.009002631517587956,1.052632635647242,42.2599983215332,1.8199889374201301,41.70000076293945,-1.0970860122663033,42.86000061035156,0.009002631517587956 8623,2014-05-23,42.86999893188477,42.9900016784668,42.15999984741211,42.33000183105469,234900.0,0.015636101912518185,1.128202745594773,13.499618539004565,46.21848008319985,46.14004369014783,-0.2743926015086018,0.01461115871364882,0.7677764443265502,3.458177996649347,20.351666880861558,0.8300018310546875,-0.31985809567372314,0.07999897003174539,-1.1560563509858284,1.3160542910493191,-0.5380286904770415,0.6980266305405323,0.6859233318528624,93.14270019531291,42.44816192643562,0.6180276605087877,5,-0.2349987030029368,-0.16499900817871804,0.9925003051757741,2.305000305175774,0.6300010681152273,4,-0.01399576601516661,1.1999942779759294,42.209999084472656,1.052632635647242,42.2599983215332,1.8199889374201301,41.70000076293945,-0.01399576601516661 8624,2014-05-27,43.77999877929688,43.86999893188477,43.08000183105469,43.25,276500.0,0.0212269622133181,1.2253468155295744,0.9814844903466451,53.84615716559248,46.4564303416105,-1.3743865747920765,-0.8715536744435468,-0.17642656438188453,2.489741170417176,19.385581198351222,1.0,-0.20695968529560105,0.9464988708496165,-0.366196898839398,2.259194640538631,0.29015098600510925,1.6028467556941237,-2.649997711181655,96.5779373924849,46.77590553008515,0.6563478848445088,5,-1.279998779296882,-1.0749988555908274,0.08250045776366477,1.3950004577636648,-0.9099998474121094,1,-0.05093649164948999,1.128202745594773,42.86999893188477,1.1999942779759294,42.209999084472656,1.052632635647242,42.2599983215332,-0.05093649164948999 8625,2014-05-28,42.9900016784668,43.72999954223633,42.93000030517578,43.72999954223633,228300.0,-0.01804470358285315,1.162166341900962,-1.3962256002763676,49.00524191792761,46.71175540000457,-0.6460585971800228,-0.08098298024008699,0.5549752556360659,3.2221817676438036,18.803662004642767,0.8499984741211009,-0.20586188949215511,0.1535017013549833,-1.1603963834588527,1.4673997861688193,-0.5034473410519382,0.8104507437619048,-1.8052006530761773,60.0001387162159,13.098479208699679,0.6569490424069193,5,-0.4900016784667969,-0.2850017547607422,0.74749755859375,2.18499755859375,0.4299964904785156,2,-0.028146146823157525,1.2253468155295744,43.77999877929688,1.128202745594773,42.86999893188477,1.1999942779759294,42.209999084472656,-0.028146146823157525 8626,2014-05-29,42.58000183105469,43.20000076293945,42.52999877929688,43.11999893188477,196900.0,-0.009537097729807154,-1.0937457159376305,0.7297279185095927,50.7042317552541,46.87569230040209,-0.16218929771038404,0.28038543818616546,0.8900913555171783,3.56463113383856,18.095289900343836,0.670001983642571,-0.36168298067160976,-0.21649818420409872,-1.509268100323581,1.0762717319153836,-0.8628831422638399,0.42988677385564245,-1.341496847534188,40.277907779686956,-11.35990395132778,0.6463849580597402,5,-0.02500152587890625,0.12499809265136719,1.1399974822998047,2.5949974060058594,0.21999740600585938,3,-0.018318519503333297,1.162166341900962,42.9900016784668,1.2253468155295744,43.77999877929688,1.128202745594773,42.86999893188477,-0.018318519503333297 8627,2014-05-30,42.09000015258789,42.72000122070313,41.97999954223633,42.72000122070313,238900.0,-0.011507789041695804,1.3492076947762652,1.1666749083408074,44.79736338631714,46.932318700977575,0.3943670523440659,0.7547395813007327,1.307642835216626,3.987858346869274,16.879252958802226,0.740001678466804,-0.4351890204775941,-0.6719999313354492,-2.002889750495598,0.6588898878246994,-1.3374448409155235,-0.0065550217553749235,-0.7988652901001032,5.820139993379761,-43.90369007005226,0.6654449095800751,5,0.4650001525878906,0.6149997711181641,1.6199989318847656,3.0849990844726562,0.24000167846679688,4,0.001425549372142898,-1.0937457159376305,42.58000183105469,1.162166341900962,42.9900016784668,1.2253468155295744,43.77999877929688,0.001425549372142898 8628,2014-06-02,42.18999862670898,42.47000122070313,41.40999984741211,42.16999816894531,214500.0,0.0023758249883241156,2.65514156992989,-0.03174670453099332,38.53656925379339,45.708270421846436,0.3447296782282905,0.5747330616875601,1.138086253079024,3.8150810971169093,16.361705721238756,1.0600013732910227,-0.3942067453032294,-0.5025012969970746,-1.7982412797970255,0.7932386858028764,-1.1503712883970465,0.14536869440289735,-0.8472864828332476,31.707279251450295,-12.312300046961532,0.6478699913999753,6,0.365001678466804,0.5150012969970774,1.095001220703132,2.9850006103515696,0.06000137329102273,0,-0.00023698321542175993,1.3492076947762652,42.09000015258789,-1.0937457159376305,42.58000183105469,1.162166341900962,42.9900016784668,-0.00023698321542175993 8629,2014-06-03,41.7400016784668,42.27000045776367,41.47000122070313,41.9900016784668,216400.0,-0.01066596261885877,-1.025312177079026,-12.499713904257732,41.96546808366203,45.908439933229715,0.6919088983639341,0.9340014924801494,1.532816526872253,4.17760703394746,15.816189587857401,0.7999992370605398,-0.3816958556895642,-0.8644983291626005,-2.168362369439528,0.439365711114327,-1.5164303493010678,-0.2125663090241332,-0.3467437988308859,14.224218726877504,-28.976194822075264,0.6519320201384654,6,0.8999977111816406,0.9649982452392578,1.5274982452392578,3.43499755859375,0.3899993896484304,1,0.042165746304729135,2.65514156992989,42.18999862670898,1.3492076947762652,42.09000015258789,-1.0937457159376305,42.58000183105469,0.042165746304729135 8630,2014-06-04,41.95000076293945,42.0099983215332,41.25,41.45000076293945,175200.0,0.005031123048109265,1.4516267966135066,-2.0,49.63181653468767,46.20740008701454,0.5823410511421301,0.667661377087569,1.30044464447478,3.886218232796452,15.430948210538546,0.7599983215332031,-0.33135754381221716,-0.5969993591308622,-1.910253061559139,0.7162543432974147,-1.253626210344997,0.05962749208327267,1.9199981689453196,35.89746097761849,-10.998782438544424,0.6566268512141383,6,0.6099987030029297,0.7549991607666016,1.3074989318847656,3.2249984741210938,0.4699974060058594,2,0.021930826036076878,-1.025312177079026,41.7400016784668,2.65514156992989,42.18999862670898,1.3492076947762652,42.09000015258789,0.021930826036076878 8631,2014-06-05,42.77000045776367,42.81999969482422,41.56999969482422,41.97999954223633,227600.0,0.019547072226721918,1.8089906904178168,1.5800018310546875,55.57030056719669,47.80840319418121,-0.17624049672085107,-0.194606993041063,0.4574679894604543,2.9868547542456554,14.257976086946162,1.25,-0.36405432022978346,0.24350032806396626,-1.0406256320748355,1.527626288202768,-0.39856265200543106,0.8855633081333636,1.0475984954834061,96.81533460003985,45.2497935859785,0.6420629800694,6,-0.21000099182128906,-0.06500053405761719,0.4874992370605469,2.404998779296875,-0.7299995422363281,3,0.015197514711825288,1.4516267966135066,41.95000076293945,-1.025312177079026,41.7400016784668,2.65514156992989,42.18999862670898,0.015197514711825288 8632,2014-06-06,42.68000030517578,43.060001373291016,42.560001373291016,43.060001373291016,348000.0,-0.002104282245139699,1.631571550469307,-0.4810134528281843,53.88741618906192,48.660507205943674,-0.014035443162768502,-0.09116651995724112,0.5529529135374531,3.0028682330296803,13.715090852868512,0.5,-0.20802739138068205,0.1420001983642578,-1.1433600991416597,1.4273604958701753,-0.500679950388701,0.7846803471172166,1.086246669006357,79.00548177903856,23.787452927311392,0.6426801487529596,6,-0.12000083923339844,0.024999618530273438,0.5774993896484375,2.4949989318847656,-1.4200019836425781,4,0.0028115963220884943,1.8089906904178168,42.77000045776367,1.4516267966135066,41.95000076293945,-1.025312177079026,41.7400016784668,0.0028115963220884943 8633,2014-06-09,42.90999984741211,42.95000076293945,42.4900016784668,42.56999969482422,314700.0,0.005388930191934316,1.190461485363439,-0.8947347287055163,50.360745435979865,48.27323923598672,-0.26570596607910346,-0.3493143094991211,0.3434742861239499,2.6839801720300756,12.9247220622466,0.45999908447265625,-0.15149122226711143,0.3784997940063448,-0.8974520017826393,1.654451589795329,-0.25947610388814724,1.0164756919008369,0.8059221872863844,91.71262916744823,35.260756440871475,0.6379758978944932,6,-0.4200000762939453,-0.2049999237060547,0.22249984741210938,2.2649993896484375,-2.5600013732910156,0,-0.013516616602654241,1.631571550469307,42.68000030517578,1.8089906904178168,42.77000045776367,1.4516267966135066,41.95000076293945,-0.013516616602654241 8634,2014-06-10,42.72000122070313,42.849998474121094,42.20000076293945,42.849998474121094,151400.0,-0.004427840302601127,9.00017606667058,-0.3823446914023285,58.5570685654853,49.33455330793757,-0.2703059812267341,-0.2799953774402084,0.5779994361068219,2.779410596534852,13.36006852266448,0.7099990844726562,-0.03672470413005868,0.2560010910034265,-0.8013718630684465,1.3133740450752995,-0.27268538603250647,0.7846875680393595,0.9466023733013884,81.21547543526545,20.778140614805196,0.5286864770359347,6,-0.49500083923340554,-0.015001296997077418,0.384998321533196,2.4099979400634695,-3.010002136230476,1,-0.011001900919313634,1.190461485363439,42.90999984741211,1.631571550469307,42.68000030517578,1.8089906904178168,42.77000045776367,-0.011001900919313634 8635,2014-06-11,42.47000122070313,42.52999877929688,42.22999954223633,42.38999938964844,214800.0,-0.00585205975787384,2.0000381475545996,-0.6154117025647928,51.85843599838236,49.46279822384071,-0.11379150241221225,-0.07146351050199229,0.7941351394209519,2.9238063674414647,13.718242719548332,0.490001678466804,-0.02000311889244699,0.03000106811524006,-1.0024204949631823,1.0624226311936624,-0.48620971342396757,0.5462118496544477,1.1482703014212987,60.40271892881422,0.3361599632555965,0.5162107815392111,6,-0.3150005340576243,0.23499870300292258,0.5949983596801687,2.5149993896484304,-2.1399993896484446,2,-0.008005654410533913,9.00017606667058,42.72000122070313,1.190461485363439,42.90999984741211,1.631571550469307,42.68000030517578,-0.008005654410533913 8636,2014-06-12,41.68000030517578,42.290000915527344,41.540000915527344,42.290000915527344,117500.0,-0.018601386692266964,1.4590139330114815,-7.624833110813742,45.85289935275429,49.58007999788928,0.5980051253620857,0.7308032955130201,1.5152480080816133,3.6149914786121826,13.456729503253605,0.9300003051757884,-0.1807766108708222,-0.743999862670897,-1.8143542055847206,0.32635448024292657,-1.2791770341278124,-0.20882269121398167,1.8909057865061598,9.210483387249377,-48.99571589810326,0.5351771714569131,6,0.47500038146972656,1.0249996185302734,1.3874988555908203,3.299999237060547,-1.6399993896484375,3,0.017754267234917354,2.0000381475545996,42.47000122070313,9.00017606667058,42.72000122070313,1.190461485363439,42.90999984741211,0.017754267234917354 8637,2014-06-13,41.27999877929688,41.88000106811523,41.150001525878906,41.88000106811523,110700.0,-0.00959696552183631,1.4333225250656783,0.9836093253620599,37.03097997997433,49.41279230079827,0.9733868540618715,1.137955064614232,1.8277203425668844,3.913965708750389,12.906627615834882,0.729999542236321,-0.2516512128204198,-1.1115013122558537,-2.279987125572127,0.056984501060419745,-1.6957442189139869,-0.5272584055977205,2.2444891905514197,7.222072695445432,-44.64134644057302,0.584242906658135,6,0.8250026702880788,1.4250011444091726,1.7875003814697195,3.4250011444091726,-0.6800003051757884,4,0.018410905007381517,1.4590139330114815,41.68000030517578,2.0000381475545996,42.47000122070313,9.00017606667058,42.72000122070313,0.018410905007381517 8638,2014-06-16,41.45000076293945,41.70000076293945,40.93000030517578,41.27000045776367,125800.0,0.004118265229402951,1.2647062123439061,-0.2999993642195548,28.38590047099858,47.90395145494678,0.7681572581535789,0.9663029304603867,1.577130000012886,3.6484878112375867,12.505917754964146,0.7700004577636719,-0.31580525456018194,-0.9089994430541992,-2.1457846345647056,0.32778574845630715,-1.5273920388094524,-0.29060684729894604,1.9795077491500734,27.083383003918016,-18.333959635729727,0.6183925957552543,6,0.5450000762939453,1.154998779296875,1.6849985122680664,2.9749984741210938,-0.69000244140625,0,-0.004583894762581808,1.4333225250656783,41.27999877929688,1.4590139330114815,41.68000030517578,2.0000381475545996,42.47000122070313,-0.004583894762581808 8639,2014-06-17,41.43999862670898,41.72000122070313,41.34000015258789,41.43999862670898,236500.0,-0.00024130605660732662,-2.800068665598876,0.0,33.1886892999823,46.076937317757285,0.8170502534598398,0.9111843895055003,1.5212072799006862,3.5648606729716974,12.79727449591665,0.3800010681152415,-0.2798994428821615,-0.8480014801025462,-2.126036226611255,0.4300332664061628,-1.4870188533569006,-0.2089841068481917,1.839539392965726,31.87492549412239,-11.214567815932877,0.6390173732543539,6,0.5550022125244212,1.1650009155273509,1.6950006484985423,2.9400005340576243,-0.9899978637695241,1,-0.02630309335689396,1.2647062123439061,41.45000076293945,1.4333225250656783,41.27999877929688,1.4590139330114815,41.68000030517578,-0.02630309335689396 8640,2014-06-18,41.83000183105469,41.86000061035156,41.22999954223633,41.400001525878906,173700.0,0.009411274548024373,1.5714441416893732,100.0,41.83007242100921,44.55024530151424,0.4562105383004109,0.5601384982475821,1.0874722411618478,3.1052188837087584,12.637092058128891,0.6300010681152344,-0.18293723308509868,-0.4644983291625948,-1.7312135209637063,0.8022168626385167,-1.0978559250631506,0.16885926673796092,1.3085639257500787,66.17655308597651,21.792401887510785,0.6333575959005551,6,0.16499900817871094,0.7049980163574219,1.3824968338012695,2.549997329711914,-1.4900016784667969,2,-0.05068139263164306,-2.800068665598876,41.43999862670898,1.2647062123439061,41.45000076293945,1.4333225250656783,41.27999877929688,-0.05068139263164306 8641,2014-06-19,42.18000030517578,42.27999877929688,41.81999969482422,41.9900016784668,226500.0,0.008367163729389393,1.3589964297940522,0.44185695782544665,51.011237496153164,44.23066989119104,0.015331538815573253,0.21485521955489162,0.6882030363516805,2.70096111107555,12.276058385334194,0.45999908447266336,-0.08022130734150323,-0.11049995422363423,-1.378178719544394,1.1571788110971255,-0.7443393368840177,0.5233394284367492,0.8260515245312448,92.59269724832811,41.5405214675159,0.6338393826603813,6,-0.23999977111816406,0.2199993133544922,1.0324983596801758,2.1999988555908203,-1.9000015258788991,3,-0.043859612630066436,1.5714441416893732,41.83000183105469,-2.800068665598876,41.43999862670898,1.2647062123439061,41.45000076293945,-0.043859612630066436 8642,2014-06-20,42.59000015258789,42.61999893188477,42.18999862670898,42.34000015258789,534300.0,0.009720242874483809,1.7742173656231186,1.3157989840785431,54.201694814738914,44.65744204438649,-0.456816539510406,-0.17414471035016277,0.19141633691181426,2.224643840813748,11.88764805653902,0.4399986267089915,-0.049496708773759224,0.2804998397827134,-0.9934740179579507,1.5544736975233775,-0.35648708908761506,0.9174867686530419,0.291488585647258,98.22492285953508,42.87817326511751,0.6369869288703308,6,-0.7000007629394531,-0.1900005340576172,0.7024993896484375,1.789999008178711,-2.490001678466797,4,-0.059873191545541715,1.3589964297940522,42.18000030517578,1.5714441416893732,41.83000183105469,-2.800068665598876,41.43999862670898,-0.059873191545541715 8643,2014-06-23,42.27000045776367,42.63999938964844,41.9900016784668,42.63999938964844,120400.0,-0.007513493629437651,2.513511284319487,-1.4799957275390625,55.723522898046355,44.34260363689327,-0.2650172963783106,0.10392831625135557,0.46909015151919675,2.488246480021047,11.947153173570571,0.6499977111816406,-0.14467763539784073,-0.009499931335447798,-1.255858520573227,1.2368586579023315,-0.6326792259543339,0.6136793632834383,0.4943989744879147,73.75893816131573,12.66475429627662,0.6231792946188897,6,-0.4850006103515625,0.12999916076660156,0.7974996566772461,1.9699993133544922,-1.9900016784667898,0,-0.03950797174254228,1.7742173656231186,42.59000015258789,1.3589964297940522,42.18000030517578,1.5714441416893732,41.83000183105469,-0.03950797174254228 8644,2014-06-24,41.54999923706055,42.5,41.52999877929688,42.11999893188477,276500.0,-0.01703338568502155,-2.1803286889962235,1.540544162980853,46.10893988668732,43.70377073559382,0.30347988667011094,0.6833323771597293,1.1726656858713298,3.1351159575442864,12.972991351322175,0.9700012207031179,-0.2426104675125842,-0.6180011749267607,-1.685287733942367,0.4492853840888458,-1.1516444544345674,-0.08435789541895389,1.1043362475664935,22.695016273337966,-39.86849297051927,0.5336432795078034,6,0.2350006103515625,0.8500003814697266,1.5075006484985352,2.690000534057617,-0.7999992370605469,1,-0.01901325944725174,2.513511284319487,42.27000045776367,1.7742173656231186,42.59000015258789,1.3589964297940522,42.18000030517578,-0.01901325944725174 8645,2014-06-25,41.77999877929688,41.88999938964844,41.2400016784668,41.2400016784668,194900.0,0.005535488482781625,-1.40741185529504,-0.9473638420045247,39.12087709399325,42.95576826239815,-0.038766241014101865,0.3773831553122733,0.921159702894137,2.844075966006521,14.021823543190182,0.6499977111816406,-0.329041459413979,-0.32750148773192933,-1.3340465613261259,0.6790435858622672,-0.8307740245290276,0.17577104906516894,0.8600006103515554,38.5712845469091,-18.84748138516916,0.5032725367970997,6,0.00500106811522727,0.6200008392333913,0.9250011444091726,2.460000991821282,-1.5399971008300852,2,-0.03183336656813118,-2.1803286889962235,41.54999923706055,2.513511284319487,42.27000045776367,1.7742173656231186,42.59000015258789,-0.03183336656813118 8646,2014-06-26,41.79999923706055,41.83000183105469,41.099998474121094,41.599998474121094,223800.0,0.00047870891211165834,4.615281914347335,0.3703737716962023,40.17857522988197,43.30550106794345,-0.044650224156605134,0.31194421392413574,0.8800865684162602,2.7805745610414903,14.837110225380728,0.7300033569335938,-0.4716377795180833,-0.2685009002685561,-1.2582654265104338,0.7212636259733216,-0.7633831633894914,0.2263813628523792,0.7374002075195278,45.45456797340612,-8.852192117784199,0.4948822631209375,6,-0.0149993896484375,0.6000003814697266,0.9050006866455078,2.440000534057617,-1.30999755859375,3,-0.03492820840001831,-1.40741185529504,41.77999877929688,-2.1803286889962235,41.54999923706055,2.513511284319487,42.27000045776367,-0.03492820840001831 8647,2014-06-27,42.150001525878906,42.22000122070313,41.34000015258789,41.45000076293945,284400.0,0.008373260650876846,1.0952402577644784,3.4999904632932157,41.739166490444624,44.78919729232634,-0.28861542402845686,-0.035133768599180826,0.5126441871144181,2.3952114695887587,15.067400466284187,0.8800010681152415,-0.5461502403853018,0.07850131988525533,-0.911901134210197,1.0689037739807077,-0.4166999071624673,0.573702546932978,0.29095397033690773,68.18197581384288,17.83817860439637,0.49520122704772596,6,-0.2800025939941406,0.2499980926513672,0.5549983978271484,1.7099990844726562,-1.470001220703125,4,-0.044365425359092714,4.615281914347335,41.79999923706055,-1.40741185529504,41.77999877929688,-2.1803286889962235,41.54999923706055,-0.044365425359092714 8648,2014-06-30,42.18000030517578,42.33000183105469,41.70000076293945,42.02999877929688,459100.0,0.0007117147855488781,1.7999762643473542,0.214287660557698,43.91892240201657,45.9814454147746,-0.2281684054459845,-0.06948240203787748,0.44166065919844755,2.3307850347811083,14.83237394069754,0.6300010681152344,-0.516919903717806,0.10900001525878622,-0.8811606572543838,1.0991606877719562,-0.38608032099779876,0.6040803515153712,0.17029787957763176,77.142903853385,29.43580887664656,0.4950803362565847,6,-0.3100013732910156,0.2199993133544922,0.5249996185302734,1.635000228881836,-1.2600021362304688,0,-0.04931251341881704,1.0952402577644784,42.150001525878906,4.615281914347335,41.79999923706055,-1.40741185529504,41.77999877929688,-0.04931251341881704 8649,2014-07-01,43.5,43.70000076293945,42.209999084472656,42.45000076293945,587100.0,0.03129444488558342,1.0551736475589897,6.9999237068311135,59.346614825645716,47.92772790417865,-1.369214540714772,-1.3184652354282775,-0.8967708089214952,0.9771373733782482,14.379236779873777,1.5200004577636719,-0.35162116162090484,1.3409997940063505,0.17710554725889693,2.504894040753804,0.7590526706326202,1.9229469173800808,-2.5699996948242188,92.30766973553901,44.29774353993943,0.5819471233737272,7,-1.1000003814697266,-1.1000003814697266,-0.8299999237060547,0.21500015258789062,-3.3199996948242188,1,-0.07402301656788779,1.7999762643473542,42.18000030517578,1.0952402577644784,42.150001525878906,4.615281914347335,41.79999923706055,-0.07402301656788779 8650,2014-07-02,42.86999893188477,43.58000183105469,42.849998474121094,43.43000030517578,303000.0,-0.014482783175062686,-1.4333352406746902,-0.5333350287555654,61.121461874845444,49.05108616847779,-0.643887457436243,-0.6492960098440861,-0.29451419923058353,1.5567117418394432,13.734552227150566,0.7300033569335938,-0.154230728053534,0.6649988174438519,-0.5362378456080137,1.8662354804957175,0.06438048591792267,1.2656171489697812,-1.8845986175537206,68.07688075413591,14.532879779933225,0.6006183315259317,7,-0.4699993133544993,-0.539999008178718,-0.2674989700317454,0.8450012207031179,-2.7399978637695455,2,-0.04945180743421973,1.0551736475589897,43.5,1.7999762643473542,42.18000030517578,1.0952402577644784,42.150001525878906,-0.04945180743421973 8651,2014-07-03,43.41999816894531,43.45000076293945,42.91999816894531,42.9900016784668,108900.0,0.01282946701105403,1.1632684837019565,-0.7678489928542819,69.4545129193213,50.74584373565361,-1.1169552035290806,-1.2101471145042524,-0.8419379972556555,0.9519464976225152,13.908029626095042,0.5800018310546804,0.02336841703869652,1.1824981689453153,-0.11445983113775071,2.4794561690283814,0.5340191689037823,1.8309771689868484,-2.3803058456420914,88.13548637377558,27.545180707686804,0.6484790000415332,7,-1.019998550415039,-1.1049976348876953,-0.8174982070922852,0.045001983642578125,-3.4799995422363352,3,-0.07323806136760502,-1.4333352406746902,42.86999893188477,1.0551736475589897,43.5,1.7999762643473542,42.18000030517578,-0.07323806136760502 8652,2014-07-07,42.79999923706055,43.4900016784668,42.77999877929688,43.209999084472656,264000.0,-0.014279110042160204,-2.1555630907473238,-0.9534957993630291,61.3445162647026,51.370398554170976,-0.5185682487331178,-0.6120788164925486,-0.21813316274340622,1.507270041110985,14.266062709861421,0.7100028991699148,0.11893565017165741,0.5564992904663058,-0.7501520455294681,1.8631506264620796,-0.09682637753158474,1.2098249584641962,-1.707100744964599,54.99992370605469,-9.422765469914452,0.6533256679978878,7,-0.39999961853027344,-0.4849987030029297,-0.1699991226196289,0.6300010681152344,-3.5400009155273438,0,-0.05397190653670669,1.1632684837019565,43.41999816894531,-1.4333352406746902,42.86999893188477,1.0551736475589897,43.5,-0.05397190653670669 8653,2014-07-08,42.33000183105469,42.72999954223633,42.16999816894531,42.61000061035156,279200.0,-0.010981247999623522,1.1538653403172088,0.6829241061044483,56.94230285126316,52.57410555023495,-0.04376716761577626,-0.19790818196281634,0.26608383988526896,1.9130345310001076,14.600995025585267,0.6300010681152344,0.1298294527663444,0.11550178527831889,-1.1540853597258192,1.385088930282457,-0.5192917872237501,0.7502953577803879,-1.1849612935418676,10.457737963154575,-55.682715905823514,0.6347935725020698,7,0.06999778747558594,-0.015001296997070312,0.29999828338623047,1.0999984741210938,-1.8300018310546875,1,-0.03897948156166653,-2.1555630907473238,42.79999923706055,1.1632684837019565,43.41999816894531,-1.4333352406746902,42.86999893188477,-0.03897948156166653 8654,2014-07-09,42.25,42.63999938964844,42.099998474121094,42.5,215400.0,-0.0018899557664557864,1.0377439972361375,0.8928610354223433,53.442608803322926,54.165409073493805,0.16312646617559778,-0.16329529189322045,0.33194418475343923,1.9136350260119812,14.722213447309585,0.5400009155273438,0.08779647111708755,0.05900001525878906,-1.1883954578968243,1.3063954884144025,-0.5646977213190141,0.6826977518365922,-1.0538602579786485,10.13521524638249,-53.687342307011036,0.6236977365778053,7,0.14999961853027344,0.06500053405761719,0.38000011444091797,1.1800003051757812,-0.75,2,-0.03147933327940089,1.1538653403172088,42.33000183105469,-2.1555630907473238,42.79999923706055,1.1632684837019565,43.41999816894531,-0.03147933327940089 8655,2014-07-10,42.13000106811523,42.5,41.13000106811523,41.16999816894531,235700.0,-0.0028402114055567917,-1.6346206749831966,-3.840011596679659,49.57411204294291,55.20935760827836,0.3777151347437169,-0.07386125014927103,0.43547089238877845,1.9587962694425585,15.199621127448026,1.3699989318847727,0.056247367597833886,-0.04399890899659198,-1.2846335206799182,1.1966357026867342,-0.6643162148382586,0.5763183968450747,1.5699996948242259,42.37287039731019,-17.074726328278764,0.6203173058416631,7,0.2849998474121165,0.18499946594238992,0.5424985885620188,1.299999237060554,-0.1100006103515554,3,-0.046285324317621335,1.0377439972361375,42.25,1.1538653403172088,42.33000183105469,-2.1555630907473238,42.79999923706055,-0.046285324317621335 8656,2014-07-11,42.41999816894531,42.599998474121094,41.77999877929688,42.11000061035156,190700.0,0.006883386980247597,1.4477669726024065,0.32291314834756796,48.52172090064067,55.96297476496681,0.20664454731515036,-0.3220908110251486,0.11752464828681752,1.5856271175723506,15.048556897339605,0.8199996948242116,0.14715648054016128,0.20899829864502095,-1.0136112686072565,1.4316078658972984,-0.40230648498111776,0.8203030822711597,1.228602600097659,54.660879966379085,0.11346511363382206,0.6113047836261397,7,-0.00499725341796875,-0.10499763488769531,0.21250152587890625,1.0100021362304688,0.3200035095214844,4,-0.05398390381135232,-1.6346206749831966,42.13000106811523,1.0377439972361375,42.25,1.1538653403172088,42.33000183105469,-0.05398390381135232 8657,2014-07-14,42.040000915527344,42.81999969482422,41.9900016784668,42.81999969482422,249500.0,-0.008957974300342064,1.128203372588912,-2.516144910415436,48.02065585287465,56.41872292617326,0.6363123282423899,0.12412732985694674,0.48392373280545087,1.8945670179286367,14.469169441585503,0.8299980163574219,0.25692806338206964,-0.20899906158447124,-1.3545878258569601,0.9365897026880177,-0.7817934437207157,0.3637953205517732,1.558227859497073,53.846188572602514,1.6574830461838417,0.5727943821362451,7,0.375,0.27499961853027344,0.592498779296875,1.3899993896484375,1.4099998474121094,0,-0.049952479616686585,1.4477669726024065,42.41999816894531,-1.6346206749831966,42.13000106811523,1.0377439972361375,42.25,-0.049952479616686585 8658,2014-07-15,41.2599983215332,42.22000122070313,41.22999954223633,41.97999954223633,255200.0,-0.018553819624348544,-1.538469814938005,0.9230799327047224,47.5298027533429,55.1057438070285,1.4215832529138837,0.9372171822211612,1.215193659562928,2.5873975884520206,13.938547764604795,0.990001678466804,0.34645566971014574,-0.9795015335082979,-2.155730491172953,0.19672742415635724,-1.567616012340622,-0.3913870546759739,2.288865899353027,7.692151423289924,-46.235087114071916,0.588114478832327,7,1.0950031280517578,1.055002212524414,1.3725013732910156,2.170001983642578,2.680000305175774,1,-0.048473099402823294,1.128203372588912,42.040000915527344,1.4477669726024065,42.41999816894531,-1.6346206749831966,42.13000106811523,-0.048473099402823294 8659,2014-07-16,40.349998474121094,41.599998474121094,40.29999923706055,41.52000045776367,364700.0,-0.022055256530080558,-1.0472421550929194,1.625,39.08395950710576,52.657132432835205,2.0537379843707058,1.8565566078392948,2.0674608926925657,3.4088389525096545,13.666562814526056,1.2999992370605469,0.3826432106391451,-1.8350013732910142,-3.2449884879611375,-0.42501425862089093,-2.5399949306260794,-1.130007815955949,3.150488483709715,1.984096348336293,-51.659609901352695,0.7049935573350616,7,1.5450019836425781,1.6500015258789062,2.2475013732910156,3.0800018310546875,3.700000762939453,2,0.0037175100756228208,-1.538469814938005,41.2599983215332,1.128203372588912,42.040000915527344,1.4477669726024065,42.41999816894531,0.0037175100756228208 8660,2014-07-17,39.709999084472656,40.27000045776367,39.59000015258789,40.02999877929688,403500.0,-0.01586119984760115,-1.42858310626703,0.2735035489666161,35.42537100221274,48.876116664267585,2.456700679312526,2.455481030243803,2.6539957154233207,3.968113586873052,13.738063048049403,0.7599983215332031,0.3847326697894715,-2.3690006256103544,-4.158924881840932,-0.5790763693797771,-3.263962753725643,-1.4740384974950658,3.662468364527342,3.715137736573267,-48.85915100789916,0.894962128115288,7,1.8300018310546875,1.9350013732910156,2.7550010681152344,3.720001220703125,3.9599990844726562,3,0.045076830944256185,-1.0472421550929194,40.349998474121094,-1.538469814938005,41.2599983215332,1.128203372588912,42.040000915527344,0.045076830944256185 8661,2014-07-18,40.33000183105469,40.70000076293945,39.599998474121094,39.599998474121094,720800.0,0.015613265194570625,-2.0136910422959144,-2.2812626659990434,37.768810726279895,46.25659382666507,1.5112067163610376,1.781092250762839,1.9840514717395408,3.284861645569478,14.162646328777196,1.1000022888183594,0.1930506469285902,-1.6564979553222656,-3.6083313577996776,0.29533544715514637,-2.632414656560975,-0.6805812540835561,2.815517580160588,22.910271930083557,-26.545914384227938,0.9759167012387062,7,0.8749980926513672,1.3149986267089844,2.0999984741210938,3.0999984741210938,3.829998016357422,4,0.04190425365683126,-1.42858310626703,39.709999084472656,-1.0472421550929194,40.349998474121094,-1.538469814938005,41.2599983215332,0.04190425365683126 8662,2014-07-21,40.040000915527344,40.33000183105469,39.40999984741211,39.97000122070313,307900.0,-0.007190699289878033,1.8307686890383463,0.09588955195801833,36.10389455974413,43.94121512760739,1.529358171909415,1.9713295150114334,2.2432450363510554,3.5127976381822066,15.08129365348908,0.9200019836425781,0.012421989160770863,-1.8189989089965835,-3.931387185911582,0.2933893679184152,-2.8751930474540828,-0.7628047705390841,2.8921873401702882,22.4199558798574,-22.561879669685535,1.0561941384574987,7,1.0749988555908203,1.5149993896484375,2.3899993896484375,3.3899993896484375,4.6399993896484375,0,0.06743258494513182,-2.0136910422959144,40.33000183105469,-1.42858310626703,39.709999084472656,-1.0472421550929194,40.349998474121094,0.06743258494513182 8663,2014-07-22,40.599998474121094,40.75,40.18999862670898,40.18999862670898,315400.0,0.013985952692038728,-1.7317150327040032,5.857166212534756,29.106601629877346,41.23721433055788,0.780198680407338,1.348966931458719,1.639291788192459,2.899748303655322,15.651638842175068,0.7099990844726562,-0.27642317802414595,-1.1755012512207017,-3.3505798415807035,0.9995773391393001,-2.2630405464007026,-0.08796195604070078,2.0504147089136993,54.33787090986684,14.708654931768137,1.0875392951800011,7,0.5150012969970703,0.9550018310546875,1.805002212524414,2.8300018310546875,3.240001678466797,1,0.0701971033480453,1.8307686890383463,40.040000915527344,-2.0136910422959144,40.33000183105469,-1.42858310626703,39.709999084472656,0.0701971033480453 8664,2014-07-23,40.7599983215332,40.97999954223633,40.43999862670898,40.61000061035156,196900.0,0.003940883089295966,-1.2040778195576174,0.3658482122088903,33.6939513109718,39.472752027005534,0.43204976579154675,1.1876384436680922,1.4030841729434584,2.6906012108102004,15.699027230319645,0.5400009155273509,-0.4884716666477189,-0.976001358032228,-3.1965408947094645,1.2445381786450085,-2.086271126370846,0.13426841030639025,1.6311817946517735,85.9871806709009,47.892755489659045,1.1102697683386173,7,0.35500144958496094,0.7950019836425781,1.5400018692016602,2.5700016021728516,2.69000244140625,2,0.07801767507668922,-1.7317150327040032,40.599998474121094,1.8307686890383463,40.040000915527344,-2.0136910422959144,40.33000183105469,0.07801767507668922 8665,2014-07-24,40.45000076293945,40.93999862670898,40.310001373291016,40.93999862670898,204100.0,-0.00760543599998087,1.571428571428617,-3.2667022710510447,26.163713793240746,36.98852901507222,0.5349318090293949,1.4681603729042223,1.6678069630961687,2.956814235735564,15.51777532162577,0.6299972534179616,-0.6617784995751279,-1.219499015808104,-3.5129539029922583,1.0739558713760502,-2.366226459400181,-0.07277157221602693,1.702684931743697,66.24210940651074,33.05331022757895,1.1467274435920787,7,0.6649990081787109,1.1049995422363281,1.8499994277954102,2.8799991607666016,2.979999542236328,3,0.08899872450483204,-1.2040778195576174,40.7599983215332,-1.7317150327040032,40.599998474121094,1.8307686890383463,40.040000915527344,0.08899872450483204 8666,2014-07-25,40.34000015258789,40.66999816894531,39.86000061035156,39.97000122070313,222200.0,-0.0027194217126528253,-1.745753725794459,-0.7551031529778088,28.496487406816627,34.819176965510216,0.3563282202797424,1.5422449897044714,1.7609471702955375,2.9976760816350634,15.327702598860954,0.80999755859375,-0.818465046832678,-1.2564996719360337,-3.624205736946408,1.1112063930743403,-2.4403527044412243,-0.07264663943084315,1.5932706743135796,59.23569974196119,27.615920717872143,1.1838530325051875,7,0.47500038146972656,1.2150001525878906,1.9250001907348633,2.989999771118164,3.6300010681152415,4,0.08254828963216543,1.571428571428617,40.45000076293945,-1.2040778195576174,40.7599983215332,-1.7317150327040032,40.599998474121094,0.08254828963216543 8667,2014-07-28,40.27999877929688,40.84000015258789,40.11000061035156,40.38000106811523,322200.0,-0.0014873914988609016,-2.318190093893864,-0.27027723650157,30.69676088230908,32.94883897983979,0.1569204667277404,1.5335955332970386,1.8052999388843318,2.987487875023362,15.590605042902524,0.7299995422363281,-0.9539281885959809,-1.2230009078979407,-3.645727401744452,1.1997255859485705,-2.4343641548211963,-0.011637660974685105,1.451410369245437,37.49987227564002,3.0709149485524705,1.2113632469232551,7,0.22500038146971946,1.2750015258788991,1.8900012969970632,3.0500011444091726,3.8300018310546804,0,0.09632574939673222,-1.745753725794459,40.34000015258789,1.571428571428617,40.45000076293945,-1.2040778195576174,40.7599983215332,0.09632574939673222 8668,2014-07-29,40.099998474121094,40.38999938964844,39.9900016784668,40.33000183105469,378800.0,-0.004468726679016322,1.2857111716621255,2.2999809269505462,30.12936134446676,31.953883628435452,0.1732943425591884,1.6335294059711742,1.9617569921979978,3.092505531585388,16.05463673453265,0.3999977111816406,-1.1255550775550631,-1.2990011215209947,-3.7773018802206124,1.179299637178623,-2.5381515008708035,-0.0598507421711858,1.4456979303308088,21.428401129423946,-15.409569366468517,1.2391503793498075,7,0.095001220703125,1.4550018310546875,2.0450010299682617,3.230001449584961,3.75,1,0.11421451384868342,-2.318190093893864,40.27999877929688,-1.745753725794459,40.34000015258789,1.571428571428617,40.45000076293945,0.11421451384868342 8669,2014-07-30,40.27999877929688,40.66999816894531,39.88999938964844,40.349998474121094,450100.0,0.004488785836038289,1.1971824932033828,0.30434205725276375,33.089550583816504,31.694348026391427,-0.019757328151726483,1.264771328265084,1.7353187546774436,2.842438519878826,16.99248280941077,0.779998779296875,-1.2792971917664318,-0.9580007553100529,-3.274709824340846,1.35870831372074,-2.1163552898254494,0.20035377920534359,1.0948419005918382,38.888790774067985,2.6373090715614254,1.1583545345153952,7,-0.08499908447266336,1.2750015258788991,1.8125009536743093,3.0500011444091726,3.700000762939446,2,0.08838136745725977,1.2857111716621255,40.099998474121094,-2.318190093893864,40.27999877929688,-1.745753725794459,40.34000015258789,0.08838136745725977 8670,2014-07-31,40.75,41.52999877929688,40.36000061035156,41.45000076293945,400700.0,0.01166835240681996,1.7209361124541174,10.000054495913822,35.22125913332802,31.41128673828566,-0.3651161550609814,0.6617288328782109,1.260779590865667,2.3079050879814673,17.594734406812236,1.25,-1.3727618286846024,-0.38199958801269673,-2.5749990271139183,1.8109998510885248,-1.478499307563311,0.7145001315379176,-1.3400001525878906,53.293435058705064,18.570438160040048,1.0964997195506108,7,-0.2800006866455078,0.8050003051757812,1.3424997329711914,2.559999465942383,3.4099998474121094,3,0.06625768743409699,1.1971824932033828,40.27999877929688,1.2857111716621255,40.099998474121094,-2.318190093893864,40.27999877929688,0.06625768743409699 8671,2014-08-01,40.2400016784668,41.02999877929688,39.86000061035156,40.68999862670898,314800.0,-0.012515296233943651,1.0707982526618416,0.6428520825499487,34.4290793318079,31.225196157403857,0.14614140492766126,0.9710614458460185,1.7421670245697811,2.7617258007487706,18.4014417065935,1.1699981689453196,-1.3440341598938659,-0.7329980850219755,-2.6741873539647543,1.2081911839208033,-1.7035927194933649,0.23759654944941389,-0.7876018524169908,22.754579925990125,-9.154983419022166,0.970594634471391,8,0.4549980163574219,1.3149986267089844,1.8524980545043945,2.3649978637695312,3.3199996948242188,4,0.07927431644258642,1.7209361124541174,40.75,1.1971824932033828,40.27999877929688,1.2857111716621255,40.099998474121094,0.07927431644258642 8672,2014-08-04,40.4900016784668,40.58000183105469,39.91999816894531,40.5,239200.0,0.006212723398910214,6.7646583641871425,0.022218642975823485,42.6666986374628,32.73187360269113,-0.03722806631766673,0.5682641339910504,1.4674831355142288,2.4506834203215533,19.428193098241543,0.660003662109375,-1.2152394260973267,-0.3674982070922823,-2.1163372555377435,1.381340841353179,-1.241917731315013,0.5069213171304483,-0.9960498733520495,37.72465622001903,2.638081055024699,0.8744195242227296,8,0.20499801635742188,1.0649986267089844,1.6024980545043945,2.1149978637695312,3.1899986267089844,0,0.0859471325753749,1.0707982526618416,40.2400016784668,1.7209361124541174,40.75,1.1971824932033828,40.27999877929688,0.0859471325753749 8673,2014-08-05,40.68000030517578,40.95000076293945,40.13999938964844,40.31999969482422,202000.0,0.0046924825594667485,-1.25,-36.00610454025181,53.642405297799094,34.94836849011639,-0.2399145952953745,0.26173262504957506,1.2332224690654527,2.2068337048550646,20.292292068706537,0.8100013732910156,-1.1379938882206773,-0.09499950408935831,-1.7012176483009398,1.5112186401222232,-0.898108576195149,0.7081095680164324,-1.1453275605773925,49.10183197039588,9.422030665035109,0.8031090721057916,8,0.0149993896484375,0.875,1.4549989700317383,1.9249992370605469,3.220001220703125,1,0.08431662437178922,6.7646583641871425,40.4900016784668,1.0707982526618416,40.2400016784668,1.7209361124541174,40.75,0.08431662437178922 8674,2014-08-06,40.91999816894531,40.97000122070313,40.13999938964844,40.27000045776367,280600.0,0.0058996524574508324,1.213326958582748,1.8055461365659307,64.64890906974895,39.2245012986173,-0.5082808584527285,-0.08750072175998014,0.9215022710446235,1.9256493381636588,21.114805164383284,0.8300018310546946,-1.0067503364865047,0.211498451232913,-1.2402992126732002,1.6632961151390262,-0.5144003807201472,0.9373972831859732,-1.3454189036529556,63.47297729453123,18.448942764791127,0.7258988319530573,8,-0.22499847412109375,0.6350021362304688,1.215001106262207,1.6850013732910156,2.7000007629394602,2,0.07160313871664337,-1.25,40.68000030517578,6.7646583641871425,40.4900016784668,1.0707982526618416,40.2400016784668,0.07160313871664337 8675,2014-08-07,40.18000030517578,41.0,40.060001373291016,40.97999954223633,155600.0,-0.01808401507532631,1.2380915618003552,-1.230772390884602,48.23527299817792,41.41769969765744,0.21164663551623164,0.5258796516647806,1.605168065775601,2.6125542849143386,21.01160446734915,0.9399986267089844,-0.8820012293091253,-0.43099937438964986,-1.7352574664999025,0.8732587177206028,-1.0831284204447797,0.22112967166548003,-0.5663126496033328,27.350444070581624,-19.625203721210774,0.6521290460551266,8,0.5149993896484375,1.3150005340576172,2.219999313354492,2.424999237060547,3.1899986267089915,3,0.09457439542555335,1.213326958582748,40.91999816894531,-1.25,40.68000030517578,6.7646583641871425,40.4900016784668,0.09457439542555335 8676,2014-08-08,40.13000106811523,40.52000045776367,39.90999984741211,40.150001525878906,259600.0,-0.0012443812016127431,-1.6521598513935996,0.02500059604702507,51.12219902111397,43.687192824191314,0.25560439070191165,0.4168960683985645,1.6103103357929598,2.6035213693335493,21.09693568604916,0.6100006103515625,-0.8178533229646234,-0.36649875640869567,-1.369321441581775,0.6363239287643836,-0.8679100989952317,0.1349125861778404,-0.4779871900682906,20.183595404164716,-28.663119198775693,0.5014113425865396,8,0.5649986267089915,1.3199996948242259,2.234998703002937,2.474998474121101,3.4500007629394602,4,0.10042359013289093,1.2380915618003552,40.18000030517578,1.213326958582748,40.91999816894531,-1.25,40.68000030517578,0.10042359013289093 8677,2014-08-11,39.93999862670898,40.290000915527344,39.7599983215332,40.209999084472656,288800.0,-0.004734673220759378,1.4651047257436371,13.49971390424885,40.93405700883347,44.887714564676514,0.43840930851205684,0.4653644411712534,1.7681197471472174,2.7375776295326872,21.543750821130285,0.5300025939941406,-0.6800977132838284,-0.4515010833740334,-1.1746012569108757,0.2715990901628089,-0.813051170142451,-0.08995099660561579,-0.2504250506370411,14.516133994135878,-32.24651836978469,0.3615500867684201,8,0.7049999237060618,1.5100021362304759,2.417501449584968,2.665000915527351,4.069999694824226,0,0.09063602581501451,-1.6521598513935996,40.13000106811523,1.2380915618003552,40.18000030517578,1.213326958582748,40.91999816894531,0.09063602581501451 8678,2014-08-12,39.2599983215332,39.95000076293945,39.11000061035156,39.900001525878906,202600.0,-0.01702554653372068,1.2702655332573831,2.370378219528329,31.971136652489918,44.76344635008468,1.1026839570203464,1.0412317488182268,2.404137865854196,3.35870635963677,21.529015670884778,0.8400001525878906,-0.5792903207318787,-1.031501388549806,-1.8005960571189306,-0.26240671998068166,-1.4160487228343683,-0.6469540542652439,2.270000457763679,7.936389397963879,-32.46571125306597,0.3845473342845639,8,1.0600013732910156,1.7050018310546875,3.097501754760742,3.345001220703125,5.630001068115234,1,0.11258283679595338,1.4651047257436371,39.93999862670898,-1.6521598513935996,40.13000106811523,1.2380915618003552,40.18000030517578,0.11258283679595338 8679,2014-08-13,40.5,40.52000045776367,39.290000915527344,39.290000915527344,246900.0,0.03158435383291103,-1.033058632887129,-1.8906141035804331,50.49115162634254,46.46010107153073,-0.11491303099670347,-0.19705933209270654,1.1481630774648082,2.0768245896321673,20.48141908409114,1.2600021362304688,-0.4661238150289293,0.20100021362304688,-0.5734036843139592,0.9754041115600529,-0.18620173534545614,0.5882021625915499,0.9815988159179767,73.54496500165504,34.90733216434559,0.3872019489685014,8,-0.43000030517578125,0.4650001525878906,1.8575000762939453,2.104999542236328,4.290000915527344,2,0.08395065495997289,1.2702655332573831,39.2599983215332,1.4651047257436371,39.93999862670898,-1.6521598513935996,40.13000106811523,0.08395065495997289 8680,2014-08-14,41.5,41.5099983215332,40.43999862670898,40.65999984741211,315900.0,0.024691358024691468,1.4883806549771061,0.6942155274059408,59.698996122149424,49.2678696037909,-1.1145436380132594,-1.113153041032838,0.13671079007073672,1.0559820727880975,18.684738395577423,1.0699996948242259,-0.3010248636555559,1.1115001678466783,0.21897493201715434,2.004025403676202,0.6652375499319163,1.5577627857614402,-2.3899993896484375,99.5834028721519,60.926048857905094,0.4462626179147636,8,-1.1900005340576172,-0.5349998474121094,0.8575000762939453,1.1049995422363281,3.0,3,0.051084311611681255,-1.033058632887129,40.5,1.2702655332573831,39.2599983215332,1.4651047257436371,39.93999862670898,0.051084311611681255 8681,2014-08-15,42.02000045776367,42.15999984741211,41.38999938964844,41.93000030517578,657200.0,0.012530131512377585,3.1621766519233345,0.10714301933233727,63.50933268254419,51.58371783102216,-1.5147951792877734,-1.5811159649806399,-0.41537071115610047,0.5131611456922016,17.597230141492485,0.7700004577636719,-0.1442979653211296,1.5470006942748995,0.39539552928627586,2.698605859263523,0.9711981117805877,2.1228032767692113,-2.861999893188475,95.40985492890279,54.267748184961846,0.5758025824943113,8,-1.385000228881836,-1.0550003051757812,0.3450002670288086,0.5849990844726562,2.299999237060547,4,0.03212752164241528,1.4883806549771061,41.5,-1.033058632887129,40.5,1.2702655332573831,39.2599983215332,0.03212752164241528 8682,2014-08-18,42.7400016784668,42.79999923706055,42.13999938964844,42.38000106811523,339200.0,0.017134726626831798,1.7500238420701275,4.000000000000079,68.91119897910387,53.28025046227825,-2.103248789402471,-2.201331946695049,-1.1568465220339021,-0.21085599709662972,16.51570017726007,0.779998779296875,-0.006381037473346396,2.1320018768310547,0.6180851621420658,3.6459185915200436,1.3750435194865602,2.888960234175549,-3.4619211425781202,98.3740492974855,52.4771090228476,0.7569583573444936,8,-1.7850017547607422,-1.7750015258789062,-0.3750009536743164,-0.13500213623046875,1.6499977111816406,0,0.01965372296677037,3.1621766519233345,42.02000045776367,1.4883806549771061,41.5,-1.033058632887129,40.5,0.01965372296677037 8683,2014-08-19,43.45000076293945,43.54999923706055,42.599998474121094,42.72999954223633,390700.0,0.016612050926295696,1.0652231602341897,1.9999999999999605,71.10521099953723,53.99761734336583,-2.658580160628077,-2.832070135091719,-1.8879274119127345,-0.9147156304804014,16.14033408657598,0.9500007629394531,0.2085731972150171,2.69950084686279,0.7229268341984181,4.676074859527162,1.711213840530604,3.687787853194976,-3.9606051049804663,97.65261705349444,48.767839109490254,0.9882870063321871,8,-2.1200008392333984,-2.1200008392333984,-1.0850000381469727,-0.845001220703125,0.7199974060058594,1,0.012888321030166683,1.7500238420701275,42.7400016784668,3.1621766519233345,42.02000045776367,1.4883806549771061,41.5,0.012888321030166683 8684,2014-08-20,43.93999862670898,44.349998474121094,43.29999923706055,43.29999923706055,553700.0,0.011277280901395681,-2.2812507450587702,0.8888865341414728,71.18194395684168,56.547247449884026,-2.989520353456264,-3.237609064848847,-2.3876227635225504,-1.3828886937713563,16.234260663657263,1.0499992370605469,0.37007214659514887,3.030498695373531,0.5928680666821151,5.468129324064947,1.8116833810278195,4.249314009719242,-4.125754682421864,89.51406998945333,39.48556679053414,1.218815314345709,8,-2.209999084472649,-2.209999084472649,-1.6049976348876882,-1.3349990844726491,0.5600013732910227,2,0.021620409481806435,1.0652231602341897,43.45000076293945,1.7500238420701275,42.7400016784668,3.1621766519233345,42.02000045776367,0.021620409481806435 8685,2014-08-21,44.04999923706055,44.20000076293945,43.38000106811523,43.81999969482422,415900.0,0.0025034277148270334,2.094323326399762,0.3593746274706189,76.71808573816293,59.391234862889476,-2.7857864281141076,-3.2296649114753464,-2.4981831059285966,-1.5080454111937769,16.222834024445422,0.8199996948242259,0.46681603143477446,2.9604993820190444,0.1609392063369839,5.760059557701105,1.5607192941780141,4.360279469860075,-3.7821798397900324,89.86488750505835,34.88333111038308,1.3997800878410305,8,-2.3199996948242188,-2.3199996948242188,-2.102499008178711,-1.760000228881836,0.9000015258789062,3,0.016799130335607648,-2.2812507450587702,43.93999862670898,1.0652231602341897,43.45000076293945,1.7500238420701275,42.7400016784668,0.016799130335607648 8686,2014-08-22,43.66999816894531,44.33000183105469,43.56999969482422,44.02999877929688,280000.0,-0.008626585123650332,-1.7143051771117166,-1.5652231602342206,71.90080733935314,62.83198489961388,-2.0683368739862757,-2.7272235469119224,-2.0977009687591988,-1.158018423037035,15.869211675549888,0.7600021362304688,0.4931889893639294,2.4139984130859347,-0.5867411096824071,5.414737935854276,0.9136286517017638,3.9143681744701055,-2.9939608639897415,69.23074267526039,11.567857877124538,1.500369761384171,8,-1.9399986267089844,-1.9399986267089844,-2.0774974822998047,-1.7349987030029297,1.0900001525878906,4,0.01900622546041042,2.094323326399762,44.04999923706055,-2.2812507450587702,43.93999862670898,1.0652231602341897,43.45000076293945,0.01900622546041042 8687,2014-08-25,44.15999984741211,44.310001373291016,43.88999938964844,44.040000915527344,313700.0,0.011220556423454209,1.0,-0.3333298012122174,73.01586580745168,67.3925103612763,-2.1196876601913672,-3.068989918200387,-2.548210222949862,-1.681676326642318,15.731517114184676,0.6400032043457031,0.686879295637155,2.7100000381469727,-0.5181327839982188,5.938132860292164,1.0959336270743734,4.324066449219572,-3.116566425539986,89.14293561662946,29.141460911965865,1.6140664110725957,8,-2.3400001525878906,-2.4300003051757812,-2.734999656677246,-2.2250003814697266,-0.1100006103515625,0,0.003623184962974646,-1.7143051771117166,43.66999816894531,2.094323326399762,44.04999923706055,-2.2812507450587702,43.93999862670898,0.003623184962974646 8688,2014-08-26,44.68000030517578,44.70000076293945,43.9900016784668,44.08000183105469,336700.0,0.011775372725553623,1.2187492549412298,5.000031789426837,73.97959332622943,70.00233721681929,-2.0003685226309003,-3.4027351800655055,-3.027342067984236,-2.22929776937211,15.579852682552959,0.7099990844726562,0.9070134576675244,3.00100040435791,-0.4649414352176535,6.466942243933474,1.2680294845701283,4.733971324145692,-3.3059103780787638,98.57139743107666,37.397621068942726,1.73297091978778,8,-2.1100006103515625,-2.7749996185302734,-3.3450002670288086,-2.835000991821289,-0.279998779296875,1,-0.006490620267380565,1.0,44.15999984741211,-1.7143051771117166,43.66999816894531,2.094323326399762,44.04999923706055,-0.006490620267380565 8689,2014-08-27,43.84000015258789,44.90999984741211,43.81999969482422,44.65999984741211,235600.0,-0.018800361388775166,-1.5348822767516546,-1.3666696336609743,73.04783982127628,71.48554207227782,-0.7115972203001277,-2.4056950204691603,-2.1550691074895667,-1.4139403563055595,15.871382152086966,1.0900001525878906,1.196557343392584,1.9830001831054673,-1.5455186183782246,5.511518984589159,0.21874078236362493,3.7472595838473097,-2.0668009251897814,30.065323626209562,-33.92508141727054,1.7642594007418457,8,-0.6900005340576172,-1.8299999237060547,-2.505000114440918,-1.9950008392333984,1.0600013732910156,2,0.007527326989252847,1.2187492549412298,44.68000030517578,1.0,44.15999984741211,-1.7143051771117166,43.66999816894531,0.007527326989252847 8690,2014-08-28,43.45000076293945,43.97999954223633,43.400001525878906,43.7599983215332,322100.0,-0.008895971448244056,-1.8292859934126053,0.3780459438588003,70.04829181858646,72.21209308739363,-0.01776994586217029,-1.90048585634473,-1.7492362340586212,-1.0416810913796013,17.063836595800925,0.5799980163574219,1.6160808725748481,1.45800075531006,-2.0986776424307223,5.014679153050842,-0.32033844356033114,3.236339954180451,-1.2376494487393828,3.3112114329888307,-63.484961499768175,1.778339198870391,8,0.07499885559082031,-1.4400005340576172,-2.1150007247924805,-1.605001449584961,1.2999992370605469,3,0.024165689726664885,-1.5348822767516546,43.84000015258789,1.2187492549412298,44.68000030517578,1.0,44.15999984741211,0.024165689726664885 8691,2014-08-29,43.43000030517578,43.61000061035156,43.25,43.40999984741211,273500.0,-0.000460309721806329,-1.117649698751248,-0.06451811380192951,71.51664472393796,72.50158705904187,0.2495113289859887,-1.7172915392304517,-1.7245914706365895,-1.0440282987388017,17.75107762846096,0.3600006103515625,1.8818715565011317,1.2785003662109347,-2.233190123896449,4.790190856318318,-0.4773448788427572,3.0343456112646265,-0.8399781963260224,10.843392874788297,-59.98132251443839,1.7558452450536925,8,0.3249988555908203,-1.4200000762939453,-2.0950002670288086,-1.585000991821289,0.3400001525878906,4,0.034998859016414086,-1.8292859934126053,43.45000076293945,-1.5348822767516546,43.84000015258789,1.2187492549412298,44.68000030517578,0.034998859016414086 8692,2014-09-02,43.97000122070313,43.9900016784668,43.38000106811523,43.5,297500.0,0.012433822512844861,1.3921492363157937,23.49952317375584,79.54830566762188,73.43970868882906,-0.10914332047926223,-2.0903873008497555,-2.266795009897379,-1.623901609192366,18.582419418157954,0.6100006103515696,2.0419887630621574,1.6445013046264734,-1.8654157304800876,5.154418339733034,-0.11045721292680355,3.3994598221797503,-1.0551822284546475,43.37357149915361,-33.94350495043581,1.7549585175532796,9,0.10999870300292258,-1.9600009918212962,-2.785000801086433,-2.1950016021728587,0.7999992370605398,1,0.017966729108438217,-1.117649698751248,43.43000030517578,-1.8292859934126053,43.45000076293945,-1.5348822767516546,43.84000015258789,0.017966729108438217 8693,2014-09-03,44.11000061035156,44.349998474121094,43.88999938964844,44.13999938964844,280200.0,0.0031839751139810524,1.0444542402766945,-0.06382702421920558,76.27364750434498,74.00545352744052,-0.16279597411705993,-2.0661782006123275,-2.3970995065563443,-1.7786150282365583,20.018725656369043,0.45999908447265625,2.1492382444413067,1.6130006790161104,-1.893571713147253,5.119573071179474,-0.14028551706557124,3.366286875097792,-0.9158562983801701,51.807270445974915,-24.913458521525364,1.7532861960816812,9,-0.030000686645507812,-2.1000003814697266,-3.080000877380371,-2.470001220703125,0.5,2,-0.0013602668887049418,1.3921492363157937,43.97000122070313,-1.117649698751248,43.43000030517578,-1.8292859934126053,43.45000076293945,-0.0013602668887049418 8694,2014-09-04,43.849998474121094,44.4900016784668,43.77999877929688,44.09000015258789,232100.0,-0.005894403369594459,-2.7368468604126908,8.000381485249237,69.16799838700042,73.16655493286692,0.09286256093526646,-1.6605501880505926,-2.1070124946396476,-1.5175840063287822,21.594405464778237,0.7100028991699148,2.1526654347114587,1.206498527526854,-2.2673333512891816,4.68033040634289,-0.5304174118811602,2.9434144669348683,-0.4699974060058665,48.38690822281493,-24.39086983133324,1.7369159394080167,9,0.23000144958496094,-1.8399982452392578,-2.9749984741210938,-2.2099990844726562,0.44000244140625,3,0.012542829438920267,1.0444542402766945,44.11000061035156,1.3921492363157937,43.97000122070313,-1.117649698751248,43.43000030517578,0.012542829438920267 8695,2014-09-05,43.97999954223633,44.06999969482422,43.58000183105469,43.66999816894531,166800.0,0.0029646766850393025,-1.0000155703820193,-1.2916633553206707,67.07314641777674,72.63014816380287,-0.05376627701163983,-1.5718580641884827,-2.2122124854298164,-1.6494622303439712,23.05154013445717,0.48999786376953125,2.0772171998168147,1.1464996337890625,-2.1722212233650993,4.465220490943224,-0.5128607947880184,2.8058600623661434,0.9300003051757812,58.870851137793444,-10.587900138621897,1.6593604285770824,9,0.10000038146972656,-1.9699993133544922,-3.104999542236328,-2.3400001525878906,0.5800018310546875,4,0.020918644684364995,-2.7368468604126908,43.849998474121094,1.0444542402766945,44.11000061035156,1.3921492363157937,43.97000122070313,0.020918644684364995 8696,2014-09-08,44.15999984741211,44.2599983215332,43.810001373291016,44.02000045776367,206400.0,0.004092776422221611,1.6470693833587648,0.4516089337353104,63.653816527894946,71.58992046607435,-0.1753949355561062,-1.5119807615670808,-2.365453522698644,-1.8299927054000875,24.46902196157047,0.4499969482421875,1.9663711244387159,1.125,-1.9854142627110818,4.235414262711082,-0.43020713135554445,2.6802071313555444,0.7234000396728533,70.27012165784609,4.2843529403535,1.5552071313555411,9,-0.07999992370605469,-2.1499996185302734,-3.1475000381469727,-2.520000457763672,1.2099990844726634,0,0.01336051074788358,-1.0000155703820193,43.97999954223633,-2.7368468604126908,43.849998474121094,1.0444542402766945,44.11000061035156,0.01336051074788358 8697,2014-09-09,43.560001373291016,44.04999923706055,43.36999893188477,44.0,237300.0,-0.013586922015269343,1.5185331703836353,-3.142861035422343,51.080555251612445,69.045582902228,0.36938847102976524,-0.6607525392014182,-1.756399443396198,-1.2340187454052796,25.542219849514318,0.7900009155273366,1.7881296327984444,0.3440013885498061,-2.408837844667687,3.0968406217672992,-1.032418228058937,1.7204210051585491,1.297330552673344,16.96446209494433,-43.15611266477988,1.3764196166087463,9,0.5199985504150391,-1.5500011444091797,-2.4350013732910156,-1.9200019836425781,1.1899986267089844,1,0.0048209154695164624,1.6470693833587648,44.15999984741211,-1.0000155703820193,43.97999954223633,-2.7368468604126908,43.849998474121094,0.0048209154695164624 8698,2014-09-10,43.68000030517578,43.84000015258789,43.52000045776367,43.52999877929688,226600.0,0.0027547963292384736,-2.764742841755677,-0.34091362284662385,47.245783430492246,66.17868774769644,0.10350698672015568,-0.4560179371376947,-1.8667287633450087,-1.3690412724019154,25.974197974156354,0.31999969482421875,1.674160266132013,0.24300022125244425,-1.7875358510828718,2.2735362935877603,-0.7722678149152173,1.2582682574201058,1.1178383010253938,27.67862616739622,-27.537315724357324,1.0152680361676585,9,0.1900005340576172,-1.6700000762939453,-2.5550003051757812,-2.0400009155273438,0.5999984741211009,2,0.024954215773179245,1.5185331703836353,43.560001373291016,1.6470693833587648,44.15999984741211,-1.0000155703820193,43.97999954223633,0.024954215773179245 8699,2014-09-11,43.900001525878906,44.02000045776367,43.38000106811523,43.38000106811523,263300.0,0.005036657947940837,-1.4615339471077617,3.4666344539954306,48.44723047773696,63.77856982093539,-0.11967285255763471,-0.4303010626838102,-2.1168586182676563,-1.5989475271753122,27.301889452168215,0.6399993896484446,1.5043067834872446,0.29300136566162394,-1.2004943459950042,1.786497077318252,-0.45374649016668656,1.0397492214899344,0.8407234933496142,59.55089409707307,8.357687025951378,0.7467478558283137,9,-0.030000686645507812,-1.8900012969970703,-2.7750015258789062,-2.2600021362304688,0.529998779296875,3,0.01617309931194688,-2.764742841755677,43.68000030517578,1.5185331703836353,43.560001373291016,1.6470693833587648,44.15999984741211,0.01617309931194688 8700,2014-09-12,43.61999893188477,43.9900016784668,43.459999084472656,43.9900016784668,295900.0,-0.006378190985462107,1.8648576200589728,-0.711543117045056,49.47146764004482,61.32910570050282,0.20895362095745185,0.017570854173911243,-1.8505495755434893,-1.3313771327020305,29.288174602040908,0.5300025939941406,1.2591147302894612,-0.09300117492674786,-1.2104243726030361,1.0244220227495404,-0.651712773764892,0.4657104239113963,1.0658970438500006,28.08990690417839,-19.961551379836017,0.5587115988381436,9,0.3100013732910085,-1.6099987030029368,-2.4949989318847727,-1.9799995422363352,1.3500022888183594,4,0.015359972490802232,-1.4615339471077617,43.900001525878906,-2.764742841755677,43.68000030517578,1.5185331703836353,43.560001373291016,0.015359972490802232 8701,2014-09-15,43.36999893188477,43.709999084472656,43.11000061035156,43.709999084472656,212700.0,-0.005731316050474722,2.529401204995007,0.9189125100521666,41.20267317345048,57.0684798678171,0.5023777477712841,0.39410079280254706,-1.6351613120278756,-1.0832542170333,30.514690928588372,0.5999984741210938,1.0643699699045825,-0.4105010986328068,-1.2172217589761516,0.39621956171053796,-0.8138614288044792,-0.007140768461134428,1.2632611620960006,27.65943631678342,-14.566568620158954,0.40336033017167394,9,0.43000221252440696,-1.3599987030029368,-2.274998664855964,-1.7299995422363352,1.7800025939941264,0,0.027438378388600304,1.8648576200589728,43.61999893188477,-1.4615339471077617,43.900001525878906,-2.764742841755677,43.68000030517578,0.027438378388600304 8702,2014-09-16,43.58000183105469,43.72999954223633,43.16999816894531,43.33000183105469,163700.0,0.004842123687845534,1.0363855789371472,-0.7352937876561093,36.84214849182849,52.687202199759724,0.2584102497209315,0.2637793565198905,-1.8580618380264013,-1.2897806685839797,31.239815689074458,0.5600013732910156,0.9183234143073307,-0.24249820709228231,-0.8935822032447689,0.40858578906020426,-0.5680402051685292,0.08304379098396453,0.9618626939083299,51.648494451920136,15.866147441286643,0.32554199807624357,9,0.2199993133544922,-1.5700016021728516,-2.5075016021728516,-2.0100021362304688,1.1499977111816406,1,0.041073818853182065,2.529401204995007,43.36999893188477,1.8648576200589728,43.61999893188477,-1.4615339471077617,43.900001525878906,0.041073818853182065 8703,2014-09-17,44.0099983215332,44.16999816894531,43.43999862670898,43.58000183105469,333200.0,0.00986683048214343,-1.0563283420103697,1.7199859619140625,52.254615070162025,50.807937386777674,-0.20927035484165657,-0.1287115362312221,-2.281073540379637,-1.7059410795709908,31.574895430978234,0.7299995422363352,0.770227172037707,0.1594984054565458,-0.47200677903342836,0.79100358994652,-0.15625418678843772,0.47525099770152934,0.4459543685531244,84.90564000690965,46.40076862602439,0.315752592244986,9,-0.3249988555908203,-1.9999980926513672,-2.962498664855957,-2.454998016357422,1.0900001525878906,2,0.01681439915222005,1.0363855789371472,43.58000183105469,2.529401204995007,43.36999893188477,1.8648576200589728,43.61999893188477,0.01681439915222005 8704,2014-09-18,44.88999938964844,44.88999938964844,44.060001373291016,44.209999084472656,237600.0,0.019995480610701666,1.4411695407779734,1.5814089654988865,66.90136872221258,50.78885097615944,-1.0350832238262555,-0.9843604060379008,-3.1411410271556193,-2.5805801959488406,31.60958605165069,0.8800010681152344,0.5219031504374811,0.9919994354248018,0.20771721520166864,1.776281655647935,0.5998583253132352,1.3841405455363684,-1.779998779296875,100.0,54.686964664318346,0.3921411101115662,9,-0.8899993896484375,-2.789999008178711,-4.247499465942383,-3.4849987030029297,0.5900001525878906,3,-0.01358878633650018,-1.0563283420103697,44.0099983215332,1.0363855789371472,43.58000183105469,2.529401204995007,43.36999893188477,-0.01358878633650018 8705,2014-09-19,44.790000915527344,45.04999923706055,44.36000061035156,44.93999862670898,675300.0,-0.0022276336707670596,2.7297330735207694,-0.2205847703889763,65.66819547405046,51.012670859065615,-0.9030704292540861,-0.8707227355729827,-3.018091459337583,-2.4760661710296077,31.69420019526751,0.6899986267089844,0.32088511973705636,0.8550008773803697,-0.023622467263578528,1.7336242220243179,0.415689205058392,1.2943125497023473,-1.6444003295898426,86.59801517621358,35.39947641395525,0.4393116723219754,9,-0.7100009918212891,-2.045001983642578,-4.272500991821289,-3.385000228881836,1.0900001525878835,4,-0.008037521835074557,1.4411695407779734,44.88999938964844,-1.0563283420103697,44.0099983215332,1.0363855789371472,43.58000183105469,-0.008037521835074557 8706,2014-09-22,44.5,44.75,44.29999923706055,44.560001373291016,288100.0,-0.006474679830310248,1.0454643974926956,0.40001525902191565,56.479196396093855,51.6125198751191,-0.6255520485234811,-0.543202175164609,-2.7172829261272256,-2.1903754322239735,31.654317073913376,0.4900016784667969,0.20519105941813365,0.5234998703002915,-0.380462632131632,1.427462372732215,0.07151861908432977,0.9754811215162533,-1.278223468017579,70.74473805422143,17.789848082601665,0.4519812512159624,9,-0.4200000762939453,-1.2800006866455078,-3.8625001907348633,-3.094999313354492,3.1699981689453125,0,0.010561825184340012,2.7297330735207694,44.790000915527344,1.4411695407779734,44.88999938964844,-1.0563283420103697,44.0099983215332,0.010561825184340012 8707,2014-09-23,44.31999969482422,44.47000122070313,43.97999954223633,44.209999084472656,413400.0,-0.004044950678107395,1.3902307406028547,-1.8333015449170322,52.542358791712246,52.20102824858799,-0.364768023451262,-0.3695473684903874,-2.51609347140311,-2.0061954287493506,31.404615718364443,0.5200004577636719,0.09628247440071647,0.3354995727539034,-0.5780814419863631,1.24908058749417,-0.12129093461622631,0.7922900801240331,-1.0250942546386739,54.65843071469886,1.4939997444161932,0.45679050737013294,9,-0.23999977111816406,-0.7250003814697266,-3.5199995040893555,-2.914999008178711,2.990001678466804,1,0.0187274782664677,1.0454643974926956,44.5,2.7297330735207694,44.790000915527344,1.4411695407779734,44.88999938964844,0.0187274782664677 8708,2014-09-24,44.38999938964844,44.56999969482422,43.95000076293945,44.52000045776367,226300.0,0.00157941550781171,4.3913057900585475,-1.1818213344430573,56.85279925022852,53.13498033442038,-0.36147606507642394,-0.487375148884297,-2.5385080776648152,-2.0843397150473493,30.898733872125316,0.6199989318847656,0.005055474214032074,0.41999931335449503,-0.45551532142079054,1.2955139481297806,-0.017758004033147756,0.8577566307421378,-1.0248901975878937,39.999930641771684,-13.200048874618034,0.43775731738764395,9,-0.3099994659423828,-0.5650005340576172,-3.429999351501465,-2.9849987030029297,5.790000915527344,2,0.007659386286614334,1.3902307406028547,44.31999969482422,1.0454643974926956,44.5,2.7297330735207694,44.790000915527344,0.007659386286614334 8709,2014-09-25,44.16999816894531,44.349998474121094,43.7400016784668,44.349998474121094,423500.0,-0.004956098754856697,5.777730682829653,1.3846063558203,52.357301543578885,53.455628545924164,-0.11079996815642801,-0.25442837344779434,-2.243160597080035,-1.8725676665505588,30.08311308193904,0.6499977111816406,0.03473472564222391,0.18349819183349325,-0.69413645604115,1.0611328397081365,-0.2553191321038284,0.6223155157708149,-0.7374933750847674,32.8242207519918,-18.84636211008447,0.4388173239373222,9,-0.08999824523925781,-0.08999824523925781,-2.839998245239258,-2.7649974822998047,7.0800018310546875,3,0.02105502249781921,4.3913057900585475,44.38999938964844,1.3902307406028547,44.31999969482422,1.0454643974926956,44.5,0.02105502249781921 8710,2014-09-26,44.5,44.540000915527344,44.02000045776367,44.18999862670898,345800.0,0.0074711760184473786,1.6666471042773163,-1.7222269317170742,54.066983462664844,54.884996355836876,-0.3384365196695853,-0.5288478881851972,-2.471795791658927,-2.202576385591513,29.93164279099766,0.5200004577636719,0.09144358123626262,0.46100006103515767,-0.40707441779352393,1.3290745398638393,0.026962821620813315,0.895037300449502,-1.0027954284114529,75.24748361754764,24.858491579107074,0.4340372394143424,9,-0.3900012969970703,-0.4200000762939453,-2.770000457763672,-2.770000457763672,6.0,4,0.022022461623288248,5.777730682829653,44.16999816894531,4.3913057900585475,44.38999938964844,1.3902307406028547,44.31999969482422,0.022022461623288248 8711,2014-09-29,44.95000076293945,44.97999954223633,44.11999893188477,44.11999893188477,297800.0,0.010112376695268654,-1.0722860557036675,2.677413400602881,67.24562257085583,58.26316014239547,-0.6042922625048632,-0.9055640624913934,-2.8330985091099095,-2.651244775096359,30.152630432281875,0.8600006103515554,0.14133522089595374,0.8350008010864229,-0.07377513175340056,1.7437767339262464,0.38061283466650764,1.2893887675063382,-1.3906844047320277,97.58073943726966,41.18898016859508,0.45438796641991336,9,-0.7050018310546875,-0.8700008392333984,-3.220001220703125,-3.220001220703125,5.819999694824219,0,0.02068966161047414,1.6666471042773163,44.5,5.777730682829653,44.16999816894531,4.3913057900585475,44.38999938964844,0.02068966161047414 8712,2014-09-30,44.7599983215332,45.43000030517578,44.43000030517578,44.95000076293945,510400.0,-0.0042269730407413775,-1.3529454003644164,-0.22891809908999186,63.17067565568444,59.47605576300907,-0.25625250689188306,-0.6886498779153953,-2.545428078997219,-2.449345277406728,30.226068275009617,1.0,0.2081546236795475,0.6054985046386747,-0.34448138817971596,1.5554783974570654,0.13050855822947938,1.08048845104787,-1.1410546481716537,60.354879994943836,0.317424993682458,0.47498994640919484,9,-0.17499732971191406,-0.48999786376953125,-3.029998779296875,-3.029998779296875,6.040000915527344,1,0.06501340385466814,-1.0722860557036675,44.95000076293945,1.6666471042773163,44.5,5.777730682829653,44.16999816894531,0.06501340385466814 8713,2014-10-01,44.04999923706055,44.810001373291016,43.54999923706055,44.63999938964844,399700.0,-0.015862357263116578,1.709670009639246,3.105224060391905,51.63395922519391,57.77967693000699,0.5140782363674106,0.01752193225498644,-1.7620507119694295,-1.7408775856076844,29.492028200461785,1.2600021362304688,0.3318102951792241,-0.1015005111694336,-1.0524505865836815,0.8494495642448143,-0.576975548876554,0.3739745265376868,1.3800010681152344,26.59572957058302,-32.11928650110694,0.4754750377071238,10,0.4400005340576172,0.220001220703125,-2.2749996185302734,-2.3199996948242188,6.799999237060547,2,0.07400686022005054,-1.3529454003644164,44.7599983215332,-1.0722860557036675,44.95000076293945,1.6666471042773163,44.5,0.07400686022005054 8714,2014-10-02,44.400001525878906,44.75,43.88999938964844,44.13000106811523,208200.0,0.007945568555739912,-1.2933232964920223,-0.4576277761613931,58.369113117052834,56.96866777922948,0.0975149907340267,-0.30478952362623346,-2.038252822284811,-2.1068377115585406,28.613045348754305,0.8600006103515625,0.4786023527291121,0.22100162506103516,-0.7250348341815851,1.1670380843036554,-0.25201660456027497,0.6940198546823453,1.029998779296875,45.212862015579375,-16.658238755480795,0.4730182296213113,10,0.08999824523925781,-0.13000106811523438,-2.162501335144043,-2.4950008392333984,5.590000152587891,3,0.13018014821301205,1.709670009639246,44.04999923706055,-1.3529454003644164,44.7599983215332,-1.0722860557036675,44.95000076293945,0.13018014821301205 8715,2014-10-03,44.900001525878906,45.04999923706055,44.599998474121094,44.86999893188477,238000.0,0.011261260874249501,1.7272937450148542,0.11112053010070685,65.58045075513017,57.979918263566844,-0.43051360213952705,-0.7719074162804134,-2.447127323452797,-2.6021668906831223,28.123584869079483,0.6499977111816406,0.5358589064347967,0.6750015258789048,-0.31856734002636244,1.668570391784172,0.17821709292626764,1.171785958831542,0.49239875793457344,71.8085915861624,5.378204293186698,0.49678443295263397,10,-0.4100017547607422,-0.6300010681152344,-2.3200016021728516,-2.8900012969970703,5.439998626708984,4,0.1414253509648804,-1.2933232964920223,44.400001525878906,1.709670009639246,44.04999923706055,-1.3529454003644164,44.7599983215332,0.1414253509648804 8716,2014-10-06,44.75,45.22999954223633,44.75,44.900001525878906,215400.0,-0.003340791108714103,-5.399928793042063,-4.999618563256111,62.06182161396885,59.03763635492869,-0.2696799495288147,-0.6065356149924241,-2.202318328197265,-2.4331505729198,27.517960597141972,0.4799995422363281,0.44560184472425846,0.49549999237060405,-0.5246233907570641,1.5156233754982722,-0.014561699193230027,1.0055616839344381,0.6055522628784189,63.82979155126199,-4.285737920844113,0.5100616915638341,10,-0.26000022888183594,-0.4799995422363281,-1.9825000762939453,-2.739999771118164,6.709999084472656,0,0.12849162011173187,1.7272937450148542,44.900001525878906,-1.2933232964920223,44.400001525878906,1.709670009639246,44.04999923706055,0.12849162011173187 8717,2014-10-07,43.77000045776367,44.650001525878906,43.7599983215332,44.58000183105469,324600.0,-0.021899431111426337,-1.1445714469553867,5.399954224098469,47.77780132525184,58.029303252153504,0.6974410050608739,0.41107944875534486,-1.1350099527088702,-1.43852415086819,27.056976506679355,0.9900016784667969,0.33737496151004365,-0.4949995040893569,-1.4890133909738736,0.49901438279515986,-0.9920064475316153,0.0020074393529014856,1.5494407445983924,13.095308377346152,-50.71128993038641,0.49700694344225776,10,0.7199993133544922,0.5,-0.8875007629394531,-1.760000228881836,8.689998626708984,1,0.15992688889173579,-5.399928793042063,44.75,1.7272937450148542,44.900001525878906,-1.2933232964920223,44.400001525878906,0.15992688889173579 8718,2014-10-08,44.77000045776367,44.81999969482422,43.4900016784668,43.63000106811523,344900.0,0.02284669841310505,1.1451617865119457,-1.4074042677442078,48.91305474566303,57.6466091634962,-0.2715428391888537,-0.5302602242096697,-2.028478077444454,-2.4206482109103433,26.446108723740014,1.3299980163574219,0.3221820042261072,0.45050048828125,-0.5278652834542399,1.4288662600167399,-0.03868239758649139,0.9396833741489914,0.5140519052923622,73.56323855041326,13.74270377329357,0.48918288586774406,10,-0.3099994659423828,-0.5,-1.7250003814697266,-2.760000228881836,7.369998931884766,2,0.13468837877242423,-1.1445714469553867,43.77000045776367,-5.399928793042063,44.75,1.7272937450148542,44.900001525878906,0.13468837877242423 8719,2014-10-09,44.61000061035156,44.93000030517578,44.33000183105469,44.70000076293945,311400.0,-0.003573818310836363,1.1818156597007885,-0.07894754453828705,48.38709677419355,57.015510642554936,-0.047567137903243406,-0.33132915791168216,-1.7674119461188411,-2.2556564019131002,25.67810456835099,0.5999984741210938,0.33733937570256955,0.25500068664550923,-0.7107174550668773,1.2207188283578958,-0.22785838421068405,0.7378597575017025,0.602289725320901,64.3678337316116,7.606705358979504,0.4828590708561949,10,-0.14999961853027344,-0.3400001525878906,-1.5650005340576172,-2.6000003814697266,6.739997863769531,3,0.13987890110724566,1.1451617865119457,44.77000045776367,-1.1445714469553867,43.77000045776367,-5.399928793042063,44.75,0.13987890110724566 8720,2014-10-10,44.290000915527344,45.22000122070313,44.16999816894531,44.45000076293945,309200.0,-0.007173272594620084,-4.249945164458976,1.7777730682829653,48.12835315477041,54.89136959632322,0.2676587161450499,0.043678470421561144,-1.363132486225112,-1.9139529586566866,24.993240184524428,1.0500030517578196,0.3199057940330974,-0.098499107360837,-1.0012968691792707,0.8042986544575967,-0.5498979882700539,0.35289977354837987,-0.7999992370605469,45.97702409400829,-8.642860124820686,0.45139888090921776,10,0.1700000762939453,-0.020000457763671875,-1.2450008392333984,-2.280000686645508,7.3999977111816335,4,0.12869723741507366,1.1818156597007885,44.61000061035156,1.1451617865119457,44.77000045776367,-1.1445714469553867,43.77000045776367,0.12869723741507366 8721,2014-10-13,44.560001373291016,45.16999816894531,44.0,44.2400016784668,223600.0,0.006096194449817904,-1.9249842644338058,-2.0,52.1052747816089,53.66188061031483,-0.07094115972449089,-0.1397646967635353,-1.5275367981771382,-2.169400852059546,24.790219046476746,1.1699981689453125,0.34872689837483506,0.11200122833251669,-0.6547720510420021,0.8787745077070355,-0.2713854113547427,0.4953878680197761,-1.0353997039794933,61.849709708076105,6.935843311230251,0.38338663968726006,10,-0.20000076293945312,-0.29000091552734375,-1.5150012969970703,-2.5500011444091797,7.189998626708984,0,0.12971271546596874,-4.249945164458976,44.290000915527344,1.1818156597007885,44.61000061035156,1.1451617865119457,44.77000045776367,0.12971271546596874 8722,2014-10-14,45.36999893188477,45.93000030517578,44.58000183105469,44.90999984741211,500300.0,0.018177682532102946,-1.4107220708446866,1.4374985098824817,57.60868470669216,54.32573899714797,-0.8775994561061466,-0.85249203965828,-2.2284082850574833,-2.9591896642425226,24.861779896875923,1.3699989318847656,0.3664185892710705,0.8324989318847713,0.07449918137406542,1.5904986823954772,0.45349905662941836,1.2114988071401243,-1.811489271545419,77.04911112813511,19.41227792190886,0.3789998752553528,10,-0.6599979400634837,-0.8499984741211009,-2.3249988555908274,-3.359998703002937,5.33000183105468,1,0.1342296737042239,-1.9249842644338058,44.560001373291016,-4.249945164458976,44.290000915527344,1.1818156597007885,44.61000061035156,0.1342296737042239 8723,2014-10-15,44.75,45.13999938964844,43.52999877929688,44.0,440900.0,-0.013665394456270463,1.104577640370989,1.6304380276317065,54.23977700765057,53.86692387388105,-0.1652399591020881,-0.18362611016613073,-1.5103629407511647,-2.3329204020252448,23.98226767817285,1.8400001525878906,0.26896706521356606,0.17549991607666016,-0.545419863158024,0.8964196953113444,-0.1849599735406784,0.5359598056939987,1.1800003051757812,50.833351876988665,-9.531411624246644,0.36045988961734143,10,-0.03999900817871094,-0.22999954223632812,-1.7049999237060547,-2.739999771118164,6.229999542236328,2,0.17229048233458455,-1.4107220708446866,45.36999893188477,-1.9249842644338058,44.560001373291016,-4.249945164458976,44.290000915527344,0.17229048233458455 8724,2014-10-16,44.27999877929688,44.84000015258789,43.84000015258789,44.16999816894531,515600.0,-0.010502820574371352,-1.5974139212286351,0.14666748046875946,48.424060781542615,51.96065832126021,0.31955317061937905,0.2512119975385758,-0.9534922904416945,-1.873848330428423,22.375214293010256,1.0,0.18782327691189238,-0.2640012741088782,-0.9803195623341097,0.4523170141163533,-0.6221604182214904,0.09415787000373399,1.6500015258788991,31.2499801317978,-26.10728447553838,0.3581591441126141,10,0.43000221252440696,0.24000167846678977,-1.339998245239265,-2.269998550415046,6.610000610351555,3,0.17750679374513667,1.104577640370989,44.75,-1.4107220708446866,45.36999893188477,-1.9249842644338058,44.560001373291016,0.17750679374513667 8725,2014-10-17,44.43000030517578,44.90999984741211,44.0,44.86999893188477,587700.0,0.003387568428502963,2.499996332025089,-3.999965321126176,46.107783405277644,50.187987409183414,0.10713741023335643,0.07679457294754855,-0.9892343036765254,-2.0214037075394202,20.57349860372075,0.9099998474121094,0.22052227304661898,-0.09599971771240234,-0.8043381699968322,0.6123387345720275,-0.4501689438546208,0.2581695084298161,1.4519999694824222,37.5000397364044,-14.15912433989137,0.35416922614221663,10,0.2800006866455078,0.09000015258789062,-1.489999771118164,-2.4200000762939453,7.829998016357422,4,0.15575057666923264,-1.5974139212286351,44.27999877929688,1.104577640370989,44.75,-1.4107220708446866,45.36999893188477,0.15575057666923264 8726,2014-10-20,44.97000122070313,44.97000122070313,44.0,44.0,266200.0,0.012153970556341598,-1.0000000000000147,-2.2045551095428224,51.49361893087591,50.60085603203053,-0.4451910801325951,-0.44922145363666033,-1.4047331936488305,-2.5492470329933283,18.813870977277762,0.9700012207031321,0.204014529408461,0.42050113677979084,-0.3148751692203149,1.1558774427798966,0.052812983779737976,0.7881892897798437,0.8649590240478418,60.00006357824752,9.050857346291593,0.3676881530000515,10,-0.26000022888184304,-0.45000076293946023,-2.0000009536743235,-2.960000991821296,6.969997406005845,0,0.14943289356443512,2.499996332025089,44.43000030517578,-1.5974139212286351,44.27999877929688,1.104577640370989,44.75,0.14943289356443512 8727,2014-10-21,45.1500015258789,45.41999816894531,44.810001373291016,45.38000106811523,294200.0,0.004002675123186306,2.9355426208727877,-0.23711263174453184,58.46155110194797,51.66180007161775,-0.45690010880110776,-0.5943231108879772,-1.449447608220332,-2.708095699172297,17.74673467235075,0.6099967956542969,0.10639631818373374,0.5590013504028235,-0.2145323566151518,1.3325350574207988,0.17223449689383585,0.9457682039118112,0.6388594895629964,85.71445871648471,30.375839139305953,0.3867668535089882,10,-0.420001983642571,-0.6000022888183523,-2.2450008392333913,-3.140001296997063,6.959999084472663,1,0.14617936325734426,-1.0000000000000147,44.97000122070313,2.499996332025089,44.43000030517578,-1.5974139212286351,44.27999877929688,0.14617936325734426 8728,2014-10-22,44.72999954223633,45.40999984741211,44.63999938964844,45.11000061035156,405600.0,-0.009302369201512395,-1.7499948910429766,1.652181845322011,52.51139908737626,52.12005588419359,-0.04824214201002519,-0.155516556525491,-0.874329095534577,-2.2707663224699957,16.43709140518767,0.7700004577636719,0.027846487758267813,0.1219993591308608,-0.6478704703803331,0.8918691886420547,-0.26293555562473614,0.5069342738864577,1.013684228482667,56.32914601375707,-0.2783212317792376,0.3849349147555974,10,0.0,-0.04500007629394531,-1.8249988555908203,-2.719999313354492,7.279998779296875,2,0.13346750015201647,2.9355426208727877,45.1500015258789,-1.0000000000000147,44.97000122070313,2.499996332025089,44.43000030517578,0.13346750015201647 8729,2014-10-23,45.099998474121094,45.43000030517578,44.22000122070313,45.02999877929688,276700.0,0.008271829547760179,2.315050740465894,-0.18420920544092895,51.552770748628134,52.500546727955566,-0.38154936603456946,-0.4767110548573896,-1.1216889879296872,-2.613925256242375,15.311579746509446,1.2099990844726491,0.12236786110723585,0.4454982757568331,-0.32532417071566044,1.2163207222293266,0.060087052520586326,0.8309094989930799,0.5994115967694569,76.92295380215863,21.31968422151361,0.38541122323624777,10,-0.3699989318847656,-0.3899974822998047,-2.2524986267089844,-3.089998245239258,6.659999847412109,3,0.130376968227377,-1.7499948910429766,44.72999954223633,2.9355426208727877,45.1500015258789,-1.0000000000000147,44.97000122070313,0.130376968227377 8730,2014-10-24,45.47999954223633,45.52999877929688,45.16999816894531,45.25,152800.0,0.00842574458917733,1.1818349960118326,3.2857220708450203,55.47225880911707,52.87465606434536,-0.6425705837639484,-0.8216552821380674,-1.4043447407174625,-2.9679572402235834,13.902268096737233,0.43000030517578836,0.15045679140769153,0.7764993667602553,-0.07349794707231894,1.6264966805928296,0.3515007098439682,1.2014980236765425,0.17602230282234643,96.73207340181466,40.427428962876334,0.42499865691628635,10,-0.75,-0.7699985504150391,-2.429999351501465,-3.469999313354492,7.549999237060554,4,0.1189533839460124,2.315050740465894,45.099998474121094,-1.7499948910429766,44.72999954223633,2.9355426208727877,45.1500015258789,0.1189533839460124 8731,2014-10-27,45.88000106811523,45.88000106811523,45.2599983215332,45.2599983215332,160400.0,0.008795108397207096,1.0000000000000229,2.6956694807025383,67.32347484243243,53.95407719053873,-0.9338427024869844,-1.210472716395138,-1.7171095827934337,-3.3524931064175902,12.117264325863896,0.6200027465820241,0.20823043295683163,1.1300008773803611,0.13400889985909004,2.1259928549016323,0.6320048886197256,1.6279968661409967,-2.350002288818345,100.0,36.65043711673959,0.4979959887606351,10,-1.1750011444091726,-1.1700000762939382,-2.467501640319817,-3.8000011444091726,7.779998779296882,0,0.1390583501501228,1.1818349960118326,45.47999954223633,2.315050740465894,45.099998474121094,-1.7499948910429766,44.72999954223633,0.1390583501501228 8732,2014-10-28,47.66999816894531,47.709999084472656,45.88000106811523,46.16999816894531,389500.0,0.03901475717432068,1.3164505007388039,2.419344121085366,71.0755614895282,55.824719910747355,-2.641004722780714,-2.921045396634902,-3.4204827882208804,-5.115021745491816,10.446342837470365,1.829998016357429,0.3461819782261628,2.7744979858398438,1.131978524053423,4.4170174476262645,1.9532382549466334,3.595757716733054,-4.092999343872066,98.85384126040297,35.27622495382086,0.8212597308932097,10,-1.894998550415039,-2.069997787475586,-4.019998550415039,-5.589998245239258,5.70000076293946,1,0.08957416869685053,1.0000000000000229,45.88000106811523,1.1818349960118326,45.47999954223633,2.315050740465894,45.099998474121094,0.08957416869685053 8733,2014-10-29,47.31000137329102,48.02000045776367,46.79999923706055,47.68999862670898,335500.0,-0.007551852516931912,1.3461541283057623,-0.2533315022786364,69.06780734049264,58.11846952840847,-2.1005817321505162,-2.4288218837996496,-2.9991481887752443,-4.733043423534305,10.303053718576793,1.220001220703125,0.4420050822596693,2.2515010833740305,0.3376487095158396,4.1653534572322215,1.294574896444935,3.208427270303126,-3.5676825378417973,81.31580981521819,17.101275093458725,0.9569261869290955,10,-1.3000011444091868,-1.5550003051757884,-3.4725017547607493,-5.230001449584968,6.6299972534179545,2,0.10145844636923629,1.3164505007388039,47.66999816894531,1.0000000000000229,45.88000106811523,1.1818349960118326,45.47999954223633,0.10145844636923629 8734,2014-10-30,50.18000030517578,51.11999893188477,47.43999862670898,47.43999862670898,549300.0,0.06066368312356518,-1.6861299641502174,-7.210582849800518,80.58152164871035,61.94888488878988,-4.521093992426543,-5.105349275725864,-5.788991538361785,-7.561115028211098,10.744074060631537,3.80999755859375,0.513858173302296,4.832500076293947,1.8758245140412626,7.789175638546631,3.3541622951676047,6.310837857420289,-6.181020572387688,84.20170577852822,16.949895784103262,1.4783377811263412,10,-2.6200008392333984,-2.875,-6.227500915527344,-8.100000381469727,3.4000015258789062,3,0.03646867288218547,1.3461541283057623,47.31000137329102,1.3164505007388039,47.66999816894531,1.0000000000000229,45.88000106811523,0.03646867288218547 8735,2014-10-31,51.25,51.63000106811523,50.66999816894531,51.0,430200.0,0.02132323013784143,-1.1098879908782835,0.09124082002018702,82.07095339301534,65.34636649569426,-5.053354116542444,-5.981927596063301,-6.768295717477997,-8.578547958113624,10.954164644163551,1.450000762939446,0.703016026031662,5.5849998474121065,1.6340560898084462,9.535943605015767,3.60952796861028,7.560471726213933,-6.681338731284171,94.03452269594192,25.02124474260505,1.9754718788018302,10,-3.3249988555908203,-3.6899986267089844,-7.170000076293945,-9.170000076293945,3.6100006103515625,4,0.009951186761623543,-1.6861299641502174,50.18000030517578,1.3461541283057623,47.31000137329102,1.3164505007388039,47.66999816894531,0.009951186761623543 8736,2014-11-03,50.5,51.2599983215332,49.9900016784668,51.2599983215332,486100.0,-0.014634146341463428,2.342103810188276,-3.0399932861328125,74.7348196552941,67.15450744606605,-3.840276597770888,-5.037331411033463,-5.9221948777824736,-7.767194676315015,10.702966653962667,1.2699966430664062,0.989229507725355,4.547499847412112,0.07455975744562693,9.020439937378598,2.3110298024288696,6.783969892395355,-5.225204751344229,80.34780751103952,11.840800993029546,2.2364700449832444,11,-2.5749988555908203,-2.9399986267089844,-6.405000686645508,-8.420000076293945,2.759998321533203,0,0.050098985728651124,-1.1098879908782835,51.25,-1.6861299641502174,50.18000030517578,1.3461541283057623,47.31000137329102,0.050098985728651124 8737,2014-11-04,50.77000045776367,50.959999084472656,50.099998474121094,50.29999923706055,219500.0,0.005346543718092622,1.0235344804372997,-0.6184240246148904,80.03992107155692,70.21323211097501,-3.608742121532245,-5.013041917086177,-6.106772311256357,-7.9672620583025235,11.96038458210934,0.8600006103515625,1.3251792127627908,4.467500305175783,-0.3672243373398274,9.302224947691393,2.0501379839179776,6.884862626433588,-4.859684627161954,82.19461109057664,10.978935562928598,2.4173623212578037,11,-2.844999313354492,-3.2099990844726562,-6.607501029968262,-8.690000534057617,3.0900001525878906,1,0.05692336741364956,2.342103810188276,50.5,-1.1098879908782835,51.25,-1.6861299641502174,50.18000030517578,0.05692336741364956 8738,2014-11-05,50.79999923706055,51.33000183105469,50.540000915527344,51.099998474121094,196800.0,0.000590876088760961,1.078933499304827,-0.6382945912603077,84.02923699269601,73.82172836031589,-3.0029555829192986,-4.814992739491906,-6.0660019738443935,-7.929157792943506,13.704262817660705,0.7900009155273438,1.612246734390979,4.1959991455078125,-0.9766021483294338,9.368600439345059,1.6096984985891893,6.782299792426436,-4.317714882707477,80.19089862925915,3.757907226782848,2.586300646918622,11,-2.3999996185302734,-3.2399978637695312,-6.372498512268066,-8.529998779296875,2.549999237060547,2,0.05059054593349899,1.0235344804372997,50.77000045776367,2.342103810188276,50.5,-1.1098879908782835,51.25,0.05059054593349899 8739,2014-11-06,50.849998474121094,51.099998474121094,50.47000122070313,50.959999084472656,239800.0,0.0009842369647925509,2.230760201885796,0.36666963366097427,83.8607650966311,76.97600683670633,-2.4043893991248524,-4.609888978779807,-6.016112134169241,-7.90991214106694,15.374353726831739,0.6299972534179616,1.8660693875144503,3.9339984893798814,-1.4793506900105342,9.347347668770297,1.22732389968467,6.640673079075093,-3.8529424483918078,52.43884851924585,-27.724289524353438,2.7066745896952087,11,-2.404998779296875,-3.289997100830078,-6.469998359680176,-8.579998016357422,1.44000244140625,3,0.06076696647612412,1.078933499304827,50.79999923706055,1.0235344804372997,50.77000045776367,2.342103810188276,50.5,0.06076696647612412 8740,2014-11-07,49.9900016784668,50.95000076293945,49.77999877929688,50.68000030517578,232500.0,-0.01691242520079861,-1.108103278220929,6.2726799833541405,75.61226916682665,77.89698398386125,-0.9357782992805141,-3.4793556477711363,-5.051587233754191,-6.991195547265249,16.481336430405996,1.170001983642571,2.215727648096319,2.789001655578616,-2.6423842143284375,8.22038752548567,0.07330872062509286,5.504694590532139,-2.529651148498914,13.548547464584516,-66.30794562373877,2.7156929349535264,11,-1.2350006103515696,-2.4300003051757812,-5.610001564025879,-7.720001220703125,2.359996795654297,4,0.07181436351370007,2.230760201885796,50.849998474121094,1.078933499304827,50.79999923706055,1.0235344804372997,50.77000045776367,0.07181436351370007 8741,2014-11-10,50.34000015258789,50.349998474121094,49.72000122070313,49.95000076293945,296700.0,0.007001369521294709,2.07318707084237,-0.5652176316764246,76.02810405525318,78.44726649116404,-0.6555302412801325,-3.5564707758538887,-5.290190674002794,-7.285431341886877,17.866967657393076,0.6299972534179616,2.5960785396559913,2.8500001907348604,-2.6047476759805193,8.30474805745024,0.12262625737717059,5.57737412409255,-2.4626845688052725,38.50923582876016,-38.92886112495727,2.7273739333576907,11,-1.125,-2.779998779296875,-5.960000038146973,-8.069999694824219,3.8499984741210866,0,0.08978944068460248,-1.108103278220929,49.9900016784668,2.230760201885796,50.849998474121094,1.078933499304827,50.79999923706055,0.08978944068460248 8742,2014-11-11,51.459999084472656,52.13999938964844,50.5,50.68999862670898,678500.0,0.022248687494832886,-1.8521785281873517,1.9743632379983749,81.53705677327696,79.83273865036229,-1.3202152540029886,-4.423630787170076,-6.300891869194686,-8.349135269925469,18.767883517253942,1.7999992370605469,2.9865789639480624,3.665499114990233,-1.967951476617941,9.298949706598407,0.8487738191861496,6.482224410794316,-3.2074149522567765,71.900792574891,-7.868403631917815,2.8167252958040856,11,-1.6700000762939453,-3.644998550415039,-7.079998970031738,-9.189998626708984,3.6200027465820312,1,0.03497860997054847,2.07318707084237,50.34000015258789,-1.108103278220929,49.9900016784668,2.230760201885796,50.849998474121094,0.03497860997054847 8743,2014-11-12,52.459999084472656,52.61999893188477,51.09000015258789,51.11999893188477,319400.0,0.01943256933134574,-1.1857161152149551,1.7402589038448901,82.56640956254495,80.05328175189948,-1.69065370999499,-5.0766852237895534,-7.182233851847883,-9.281344314147375,21.15185935778301,1.529998779296882,3.332076928984428,4.2799991607666,-1.5287163251417226,10.088714646674923,1.3756414178124388,7.1843569037207615,-3.7409251213648673,94.48275952787141,13.760603165043236,2.9043577429541623,11,-1.2899990081787038,-4.404998779296875,-8.079998970031738,-10.189998626708984,2.2099990844726562,2,0.026687029171018173,-1.8521785281873517,51.459999084472656,2.07318707084237,50.34000015258789,-1.108103278220929,49.9900016784668,0.026687029171018173 8744,2014-11-13,52.13999938964844,52.63000106811523,52.09000015258789,52.47000122070313,353300.0,-0.0060998799162947925,-1.5116303827114164,-0.24626999513199796,79.62636963578764,79.78166133442971,-1.1883586245072024,-4.361245043546752,-6.736466164463046,-8.883229852416058,23.666182701111246,0.5400009155273366,3.525010426157955,3.5669994354248047,-2.1940894683417227,9.328088339191332,0.6864549835415446,6.447543887308065,-2.8747959309118727,83.1614534652792,4.2800223610097845,2.8805444518832632,11,-0.9649982452392578,-4.059999465942383,-7.774998664855957,-9.869998931884766,2.4000015258789062,3,0.02320673376748994,-1.1857161152149551,52.459999084472656,-1.8521785281873517,51.459999084472656,2.07318707084237,50.34000015258789,0.02320673376748994 8745,2014-11-14,51.349998474121094,52.34000015258789,51.1500015258789,52.18000030517578,184300.0,-0.015151532887899943,1.0695600830607888,2.515143108151793,73.51678452444645,79.64632409766888,-0.42765354540301104,-3.1897751868190554,-5.831475036652762,-8.02258738712105,25.849564549249948,1.1899986267089915,3.770454506961478,2.4309986114501925,-3.109401267730597,7.971398490630982,-0.33920132814020576,5.201198551040591,-1.5464273978839458,56.013654257320376,-19.36212663891893,2.7701999395903956,11,-0.17499732971191406,-3.269998550415039,-6.984997749328613,-9.079998016357422,2.2300033569335938,4,0.01830579297641033,-1.5116303827114164,52.13999938964844,-1.1857161152149551,52.459999084472656,-1.8521785281873517,51.459999084472656,0.01830579297641033 8746,2014-11-17,51.68999862670898,51.86999893188477,50.77000045776367,51.1500015258789,280600.0,0.006621230042669568,1.4444472701532474,-0.6505974813861568,69.7446211023438,78.5024018788674,-0.6493910974879213,-3.1626684298408136,-6.05596613203776,-8.289571088958809,27.932914625754186,1.0999984741211009,3.6297321182403053,2.4349988937377844,-2.908606670417278,7.778604457892847,-0.2368038883397503,5.106801675815319,-1.4341987517713335,55.86845211124568,-15.854364484358491,2.6718027820775325,11,-0.5149974822997976,-3.6099987030029226,-7.324997901916497,-9.419998168945305,2.25,0,0.012768424549175483,1.0695600830607888,51.349998474121094,-1.5116303827114164,52.13999938964844,-1.1857161152149551,52.459999084472656,0.012768424549175483 8747,2014-11-18,51.75,52.11000061035156,51.45000076293945,51.7400016784668,186800.0,0.0011607927042973643,-1.2372870397310316,0.018515509653355185,72.46964359970207,77.21800261297919,-0.6210729262705073,-2.848928236007559,-5.978036976921999,-8.28105436761063,29.625751268567264,0.6599998474121094,3.356104915640003,2.1650003433227525,-2.9201294553487713,7.250130141994276,-0.37756455601300587,4.707565242658511,-1.1143279341539412,52.68813014266163,-17.085060396372306,2.542564899335761,11,-0.5749988555908203,-3.6700000762939453,-7.434999465942383,-9.479999542236328,2.150001525878899,1,0.047149731917081716,1.4444472701532474,51.68999862670898,1.0695600830607888,51.349998474121094,-1.5116303827114164,52.13999938964844,0.047149731917081716 8748,2014-11-19,50.70000076293945,51.61999893188477,50.61000061035156,51.61999893188477,137400.0,-0.020289840329672404,1.1956528950292553,-92.01526135063024,53.22581179518562,73.81411891281859,0.46181454083065177,-1.400545910095829,-4.803332981723962,-7.168426115992055,31.341274780952773,1.1399993896484375,3.2029293839676427,0.8165010452270494,-3.742313313707598,5.375315404161697,-1.4629061342402707,3.0959082246943694,1.9300003051757741,4.455452088735141,-60.86981332855798,2.2794071794673236,11,0.47500038146972656,-2.6200008392333984,-6.085000038146973,-8.180000305175781,3.0699996948242188,2,0.08639055231172521,-1.2372870397310316,51.75,1.4444472701532474,51.68999862670898,1.0695600830607888,51.349998474121094,0.08639055231172521 8749,2014-11-20,50.97999954223633,51.02000045776367,50.290000915527344,50.34000015258789,157700.0,0.005522658285669113,1.0277730682829653,-0.6956528950292683,48.14304866498582,70.76198330150294,0.2259575428820284,-1.2832353249408186,-4.959894632630771,-7.404608510804152,33.432464249549085,0.7299995422363281,2.976142344515104,0.8024997711181641,-3.1792996580219253,4.784299200258253,-1.188399943451877,2.793399485688205,1.6096015167236288,33.65848212208897,-26.877147851950262,1.9908997145700438,11,0.19500160217285156,-2.7449989318847656,-6.364998817443848,-8.459999084472656,2.400001525878899,3,0.07238129972229324,1.1956528950292553,50.70000076293945,-1.2372870397310316,51.75,1.4444472701532474,51.68999862670898,0.07238129972229324 8750,2014-11-21,50.88999938964844,51.66999816894531,50.81000137329102,51.66999816894531,173000.0,-0.0017654012043158973,1.2051234398841713,-1.2187492549412298,52.95007415871696,68.19775775744336,0.5107598695611841,-0.8086081313459488,-4.735931453567169,-7.260811166889013,35.82475187815412,0.8599967956542898,2.705982846954143,0.4419996261596708,-2.8758212879070513,3.759820540226393,-1.2169108308736867,2.1009100831930283,1.6076176635742172,32.96695465539863,-24.02725926918656,1.6589104570333608,11,0.5700016021728516,-2.5749988555908203,-6.274998664855957,-8.369998931884766,2.3500022888183594,4,0.07172335566231802,1.0277730682829653,50.97999954223633,1.1956528950292553,50.70000076293945,-1.2372870397310316,51.75,0.07172335566231802 8751,2014-11-24,52.2599983215332,52.27000045776367,50.959999084472656,50.97000122070313,213400.0,0.026920788923480377,1.0,-1.65384502523572,59.66277247160991,65.7672817239248,-0.6238504462052887,-1.7667064421156553,-5.945226344011502,-8.577282190395536,38.02326186542672,1.3800010681152344,2.464396926847215,1.4929986953735366,-1.1295433671210517,4.115540757868125,0.18172766412624242,2.8042697266208307,0.14931408618164,99.49484148773227,43.800971433584394,1.3112710312472926,11,-0.7999973297119141,-3.944997787475586,-7.644997596740723,-9.739997863769531,-0.09999847412109375,0,0.02525839173204858,1.2051234398841713,50.88999938964844,1.0277730682829653,50.97999954223633,1.1956528950292553,50.70000076293945,0.02525839173204858 8752,2014-11-25,51.93999862670898,52.56000137329102,51.7400016784668,52.27999877929688,193000.0,-0.006123224360923385,-1.2162332139083112,-0.2635666021025364,57.125002980235024,62.9404587703348,-0.25546761108257243,-1.170414635523585,-5.4716977198466665,-8.195172328756456,38.59136141404098,0.8199996948242259,2.3673054674830496,0.9594989776611271,-1.2667589666417598,3.185756921964014,-0.15362999449031634,2.0726279498125706,-1.6499977111816335,72.68710918266292,19.26197082406398,1.113128972151443,11,-0.4799976348876882,-3.5149974822997976,-7.324997901916497,-9.419998168945305,-0.5,1,0.038505969443201726,1.0,52.2599983215332,1.2051234398841713,50.88999938964844,1.0277730682829653,50.97999954223633,0.038505969443201726 8753,2014-11-26,52.11000061035156,52.38000106811523,51.77999877929688,51.79999923706055,265400.0,0.0032730455937124425,-2.428562086516826,-0.9117683357829282,57.75863850929808,60.510710867391516,-0.5367868205423321,-1.0143826262506366,-5.496892095240824,-8.293940519181206,38.95216518446239,0.6000022888183452,2.243500661437082,0.8895009994506822,-0.5754064888932504,2.3544084877946148,0.15704725527871233,1.621954743622652,-1.7745996856689459,80.17618184170833,25.526380106511063,0.7324537441719676,11,-0.6849994659423828,-3.684999465942383,-7.470001220703125,-9.59000015258789,-1.5499992370605398,2,0.03435042975554592,-1.2162332139083112,51.93999862670898,1.0,52.2599983215332,1.2051234398841713,50.88999938964844,0.03435042975554592 8754,2014-11-28,52.0099983215332,53.27999877929688,51.959999084472656,52.36000061035156,124800.0,-0.001919061363405472,-4.866655363879148,-1.1290346397588138,63.722802143693805,59.42249060286345,-0.510890005503235,-0.8118773642879944,-5.278628019318504,-8.121285364903564,37.82047779634926,1.3199996948242259,1.935525676847945,0.6979988098144503,-0.721156315533868,2.1171539351627686,-0.011578752859705332,1.407576372488606,-1.630105387878416,48.582923420257785,-10.800527413680783,0.7095775626741591,11,-0.22499847412109375,-3.259998321533196,-7.302498817443848,-9.489997863769531,-0.6299972534179759,4,0.03383968838741125,-2.428562086516826,52.11000061035156,-1.2162332139083112,51.93999862670898,1.0,52.2599983215332,0.03383968838741125 8755,2014-12-01,51.7599983215332,52.31000137329102,51.2599983215332,51.93999862670898,192600.0,-0.004806768084368418,1.2826009437169645,0.5142832230711178,59.77959883688546,58.31526590670141,-0.21972144541015126,-0.5499044220074296,-4.90760920927498,-7.7974326102167595,36.16556095656966,1.0500030517578196,1.491063902284317,0.4224988937377958,-1.0102283628793387,1.8552261503549303,-0.293864734570775,1.1388625220463666,-1.2641011540527316,34.482730271270945,-26.403471117177382,0.7163636283085685,12,0.02500152587890625,-2.5349998474121094,-7.0399980545043945,-9.239997863769531,0.6300010681152344,0,0.03129835392417446,-4.866655363879148,52.0099983215332,-2.428562086516826,52.11000061035156,-1.2162332139083112,51.93999862670898,0.03129835392417446 8756,2014-12-02,53.02999877929688,53.099998474121094,51.7400016784668,51.97000122070313,162200.0,0.02453633112339837,1.266667090523023,-5.888865341415059,60.59378487795036,56.995726048729,-1.4300372315695782,-1.7082270386820184,-6.029989168379977,-8.990075981673634,35.39534624435535,1.3599967956542969,1.1253954075652643,1.5659994125366268,0.003716050987812025,3.1282827740854415,0.784857731762223,2.3471410933110306,-2.4227375473437576,87.62376518088652,26.968779703046025,0.7811416807744057,12,-1.2449989318847727,-3.760000228881843,-8.309998512268074,-10.41999816894532,-1.2399978637695384,1,0.003960077390231742,1.2826009437169645,51.7599983215332,-4.866655363879148,52.0099983215332,-2.428562086516826,52.11000061035156,0.003960077390231742 8757,2014-12-03,53.65999984741211,53.81000137329102,52.41999816894531,52.95000076293945,214400.0,0.011880088301287728,1.7524757710581929,0.6698119997696781,58.522726964852225,57.584272178691954,-1.9675181034237568,-2.2246756585969223,-6.496202619849839,-9.532203720926901,34.71490951877934,1.3900032043457102,0.8990954659270969,2.0515005111694364,0.24410966215998542,3.8588913601788875,1.147805086664711,2.955195935674162,-2.9458291135652317,94.11759426030838,36.18252834891837,0.9036954245047268,12,-1.6099987030029297,-3.8149986267089844,-8.952499389648438,-10.475000381469727,-1.779998779296882,2,-0.027953783158132905,1.266667090523023,53.02999877929688,1.2826009437169645,51.7599983215332,-4.866655363879148,52.0099983215332,-0.027953783158132905 8758,2014-12-04,53.36999893188477,53.6500015258789,52.95000076293945,53.6500015258789,323500.0,-0.00540441513887413,3.9999591286224288,-0.39437035922672375,58.77317045696338,58.76539682224502,-1.4068989209529335,-1.8258785333699237,-6.044663622444396,-9.142669292901623,33.824524497015126,0.7099990844726562,0.7276501634053432,1.6329996109008889,-0.29385255225592743,3.559851774057705,0.6695735293224843,2.5964256924792934,-2.4700783596712483,82.74502294799456,26.844236059713218,0.9634260815784067,12,-1.05999755859375,-3.0649986267089915,-7.682498931884773,-8.819999694824226,-0.8899993896484446,3,-0.03616264462809948,1.7524757710581929,53.65999984741211,1.266667090523023,53.02999877929688,1.2826009437169645,51.7599983215332,-0.03616264462809948 8759,2014-12-05,53.93999862670898,53.97999954223633,53.11999893188477,53.27000045776367,226700.0,0.010680151887424438,1.2933349609374811,-2.3928284355799927,69.07215278554165,60.55673889189221,-1.6906579471874963,-2.2688382076900524,-6.436078841828305,-9.59428036803103,33.03582590919485,0.8600006103515554,0.537215259398927,2.048499298095699,-0.06534662917751888,4.162345225368917,0.99157633445909,3.1054222617323077,-2.8654732064308064,98.52937876560914,40.88133591566737,1.05692296363661,12,-1.469999313354485,-3.229999542236321,-8.057497978210442,-8.859998703002923,-2.30999755859375,4,-0.06266216795460411,3.9999591286224288,53.36999893188477,1.7524757710581929,53.65999984741211,1.266667090523023,53.02999877929688,-0.06266216795460411 8760,2014-12-08,53.58000183105469,54.70000076293945,53.52000045776367,53.70000076293945,225200.0,-0.006674023077858138,-8.833267106413414,-0.17910337288483189,63.87667271080406,61.024950029580445,-1.0157761261375313,-1.7139738338879695,-5.908637312922558,-9.10656744640012,33.17954911692262,1.1800003051757812,0.6674119005391788,1.5090024948120089,-0.5334717118225285,3.5514767014465463,0.4877653914947402,2.5302395981292776,-2.273038481019867,62.16218654390898,4.111861721817959,1.0212371033172685,12,-0.6000022888183594,-1.3700008392333984,-6.1475019454956055,-6.720003128051758,-2.75,0,-0.04106010988719955,1.2933349609374811,53.93999862670898,3.9999591286224288,53.36999893188477,1.7524757710581929,53.65999984741211,-0.04106010988719955 8761,2014-12-09,54.86000061035156,54.88000106811523,52.59000015258789,52.91999816894531,320500.0,0.02388948741235386,1.3131283161800782,-16.166830912038655,69.36488843790265,62.38493730265463,-2.1100763284528483,-2.7805429299744873,-7.017372402741167,-10.260010045989674,33.04418245135787,2.2900009155273366,0.8772808192703891,2.5630012512207045,0.3351285850632948,4.790873917378114,1.4490649181419997,3.6769375842994094,-3.2137335190262775,99.18697421981034,38.78707439213966,1.1139363330787038,12,-1.7900009155273438,-2.559999465942383,-7.117499351501465,-7.489999771118164,-3.0,1,-0.045023718432789406,-8.833267106413414,53.58000183105469,1.2933349609374811,53.93999862670898,3.9999591286224288,53.36999893188477,-0.045023718432789406 8762,2014-12-10,53.2599983215332,54.7599983215332,53.040000915527344,54.61000061035156,188300.0,-0.029165189045157525,1.0848482326367455,-0.695876592732421,64.918397507376,63.180466080218835,-0.33876595518440666,-1.094911649191701,-5.255042220843137,-8.536840201638839,31.97660883010097,1.8199996948242188,1.0363208196895073,0.8729990005493136,-1.3579331439302607,3.103931145028888,-0.24246707169047,1.9884650727890971,-1.2256831529931276,29.257550265696146,-36.640160718537025,1.1154660722397862,12,-0.18999862670898438,-0.9599971771240234,-5.5174970626831055,-5.889997482299805,-1.6599998474121094,2,-0.027600402785058598,1.3131283161800782,54.86000061035156,-8.833267106413414,53.58000183105469,1.2933349609374811,53.93999862670898,-0.027600402785058598 8763,2014-12-11,53.86000061035156,54.7400016784668,53.56999969482422,53.56999969482422,153800.0,0.011265533378279846,-7.068953723922022,-0.21481512878113565,66.17977157263589,63.45346268343462,-0.7425079008689295,-1.6702881144859418,-5.659508793589197,-9.01787709383791,30.643932944741415,1.4800033569335938,1.0525063893813353,1.403001213073729,-0.9233888174662184,3.7293912436136765,0.23980619780375179,2.5661962283437063,-1.4842031338624722,55.458513101564364,-13.91755115738539,1.1631950152699753,12,-0.7900009155273438,-1.5599994659423828,-6.117499351501465,-6.489999771118164,-2.8600006103515625,3,-0.03676196657628317,1.0848482326367455,53.2599983215332,1.3131283161800782,54.86000061035156,-8.833267106413414,53.58000183105469,-0.03676196657628317 8764,2014-12-12,53.349998474121094,53.9000015258789,53.13999938964844,53.15999984741211,215500.0,-0.009469033242685332,-5.608727381287982,0.655165609955013,63.19740960975516,63.8332194359757,-0.025074223226290826,-1.1225412416411658,-4.96714903395705,-8.393222179686596,29.066262966718416,0.7600021362304616,1.1106521979072923,0.8324991226196303,-1.521944992558673,3.1869432377979336,-0.3447229349695178,2.0097211802087784,-0.6736965666368704,33.18768636204638,-39.108732069986644,1.1772220575891499,12,-0.039997100830078125,-1.049997329711914,-5.369997978210449,-5.979997634887695,-2.3499984741210938,4,-0.016307384381778034,-7.068953723922022,53.86000061035156,1.0848482326367455,53.2599983215332,1.3131283161800782,54.86000061035156,-0.016307384381778034 8765,2014-12-15,52.290000915527344,53.81999969482422,51.68999862670898,53.72999954223633,277300.0,-0.019868745809016874,1.6296326820871676,-7.578994920392716,50.16649597213113,62.67463177977356,1.2493980231765391,0.01211064914954818,-3.7494702575944103,-7.218621922496375,28.00252644186755,2.1300010681152415,1.1311041942149629,-0.274498558044435,-2.567540697111802,2.018543581022932,-1.4210196275781186,0.8720225114892486,2.5900001525878835,18.80883478427268,-47.979769246626404,1.1465210695336827,12,0.9949989318847585,0.010000228881835938,-4.287500381469727,-4.920000076293945,-1.5900001525878906,0,-0.012621913097273119,-5.608727381287982,53.349998474121094,-7.068953723922022,53.86000061035156,1.0848482326367455,53.2599983215332,-0.012621913097273119 8766,2014-12-16,52.349998474121094,53.31999969482422,52.22000122070313,52.22000122070313,197100.0,0.0011474002207549905,-15.923410998299763,-0.09027595652300116,52.34285524952256,61.98797936695915,1.210048052480765,0.004315087240414073,-3.643002639060157,-7.160748034281397,27.289152477255918,1.0999984741210866,1.1192179072807136,-0.24750099182129048,-2.506293387047741,2.01129140340516,-1.3768971894345157,0.8818952057919347,2.4662025451660057,21.498368502277817,-42.704042883339994,1.1293961976132245,12,0.9350013732910085,-0.04999732971191406,-4.192497253417969,-4.979997634887695,-0.9599990844726562,1,-0.02903527578549614,1.6296326820871676,52.290000915527344,-5.608727381287982,53.349998474121094,-7.068953723922022,53.86000061035156,-0.02903527578549614 8767,2014-12-17,54.18999862670898,54.290000915527344,51.9000015258789,52.6500015258789,324000.0,0.035148045964079166,1.7471230852540027,11.846381829920244,59.980794723564465,62.12215984102594,-0.6111326913452473,-1.7323313646862388,-5.26013135272418,-8.870022523876806,26.6465980957469,2.3899993896484446,1.218954196901052,1.470499229431148,-0.8580556971876803,3.7990541560499764,0.30622176612173746,2.6347766927405587,0.5636783447265614,81.96713110038253,18.967984151055944,1.1642774633094128,12,-0.904998779296875,-1.6049976348876882,-5.802497863769524,-6.819997787475579,-3.430000305175774,2,-0.04299682737413857,-15.923410998299763,52.349998474121094,1.6296326820871676,52.290000915527344,-5.608727381287982,53.349998474121094,-0.04299682737413857 8768,2014-12-18,55.08000183105469,55.22000122070313,54.04999923706055,54.83000183105469,289700.0,0.016423753956455123,3.4151119940115398,0.1623379679515285,63.693143245078105,61.524492114307776,-1.3779715905195715,-2.4004431486678257,-5.944563997980886,-9.61992349562211,27.053007403595654,1.1700019836425852,1.2485030427434936,2.1415023803710938,-0.21108520993392688,4.494089970676114,0.9652085852185834,3.317796175523604,-3.3900032043457102,96.03401453906477,29.922005153519734,1.1762937951525092,12,-1.6250019073486328,-2.325000762939453,-6.277502059936523,-7.4550018310546875,-5.270000457763665,3,-0.06318088673286015,1.7471230852540027,54.18999862670898,-15.923410998299763,52.349998474121094,1.6296326820871676,52.290000915527344,-0.06318088673286015 8769,2014-12-19,54.66999816894531,55.290000915527344,54.31000137329102,55.04999923706055,1036300.0,-0.007443784467672465,1.279056976202605,-1.5200042724609375,62.79682571741936,61.40450911504281,-0.9538335755868701,-1.7916801998396394,-5.3243575730940975,-9.073653498312183,27.808971317204996,0.979999542236321,1.2493394989010653,1.5469987869262667,-0.7366380255873679,3.8306355994399013,0.4051803806694494,2.688817193183084,-2.9093994903564493,82.77771243346804,12.141641641499021,1.1418184062568155,12,-1.1799983978271484,-1.8799972534179688,-5.057497978210449,-6.804998397827148,-4.479999542236335,4,-0.06713002180106187,3.4151119940115398,55.08000183105469,1.7471230852540027,54.18999862670898,-15.923410998299763,52.349998474121094,-0.06713002180106187 8770,2014-12-22,54.540000915527344,54.97999954223633,54.18000030517578,54.65999984741211,235200.0,-0.002377853626704729,1.1052657996576805,0.3157857752346534,57.3802621736533,60.07288397457066,-0.7524700042713022,-1.448477605722033,-4.971018085815203,-8.814267014022697,28.12576369223747,0.7999992370605469,1.270812661016251,1.234501457214357,-0.8744626191217719,3.3434655335504857,0.18001941904629604,2.2889834953824177,-2.6382261474609408,77.87610221139958,9.001016367706583,1.0544820381680635,12,-1.0500011444091797,-1.75,-4.912500381469727,-6.670000076293945,-5.229999542236321,0,-0.06490650634586836,1.279056976202605,54.66999816894531,3.4151119940115398,55.08000183105469,1.7471230852540027,54.18999862670898,-0.06490650634586836 8771,2014-12-23,53.58000183105469,54.90999984741211,53.209999084472656,54.90999984741211,217200.0,-0.017601743094202038,1.5563959374847627,11.083415456019328,49.621221562717984,58.373197758497554,0.007673977410654231,-0.4052964612904191,-3.8029314611289706,-7.721004242446895,27.7618140233027,1.7000007629394531,1.141581255642862,0.20850219726562358,-1.8445762856056618,2.261580680136909,-0.8180370441700191,1.2350414387012663,-1.5426980170898474,49.55754004870221,-15.458450204109596,1.026539241435643,12,-0.09000205993652344,-0.7900009155273438,-3.9525012969970703,-5.710000991821289,-4.39000320434571,1,-0.05375141787408455,1.1052657996576805,54.540000915527344,1.279056976202605,54.66999816894531,3.4151119940115398,55.08000183105469,-0.05375141787408455 8772,2014-12-24,53.93999862670898,54.11999893188477,53.47000122070313,53.61000061035156,145400.0,0.006718864937508062,-1.1311512316534482,-0.2481191793512657,52.681090508470874,56.873344306923656,-0.27459782067919036,-0.6406207238548944,-3.9724798454305486,-7.948282855102114,27.204680463850273,0.6499977111816406,1.0876926098061546,0.4684989929199119,-1.4833352020236816,2.4203331878635055,-0.5074181045518884,1.4444160903917123,-1.7725869286816405,35.09610094266921,-26.533965777849865,0.9759170974717983,12,-0.4499988555908132,-1.1499977111816335,-4.31249809265136,-6.069997787475579,-4.05999755859375,2,-0.04727473678128502,1.5563959374847627,53.58000183105469,1.1052657996576805,54.540000915527344,1.279056976202605,54.66999816894531,-0.04727473678128502 8773,2014-12-26,53.9000015258789,54.4000015258789,53.54999923706055,54.29999923706055,188000.0,-0.0007415109723468705,1.8333301544311154,-1.212121562416962,49.80199444564677,55.384964844244955,-0.2551629944274296,-0.48448520512079085,-3.7185849927269246,-7.777486507586275,26.691841657030157,0.8500022888183523,0.85277304677345,0.3390018463134723,-1.5114944489055517,2.1894981415324963,-0.5862463012960362,1.2642499939229808,-1.6076862591515635,33.1731650955504,-22.80667178387904,0.9252481476095115,12,-0.4100017547607351,-1.1100006103515554,-4.272500991821282,-6.030000686645501,-3.7800025939941264,4,-0.058256087485231145,-1.1311512316534482,53.93999862670898,1.5563959374847627,53.58000183105469,1.1052657996576805,54.540000915527344,-0.058256087485231145 8774,2014-12-29,53.77000045776367,54.540000915527344,53.290000915527344,53.97000122070313,231800.0,-0.002411893588774916,-1.1551726972872896,0.5000047683988759,50.96250581190642,55.47341038199776,-0.06629044871482392,-0.2275343830641532,-3.3566348259549272,-7.519946324452192,25.53379960577029,1.25,0.7598731689359681,0.12100067138671733,-1.58031734988446,1.8223186926578947,-0.7296583392488714,0.971659682022306,-1.357777765084336,31.638487483701333,-22.586112380113363,0.8506590106355871,12,-0.17499923706054688,-0.9799995422363281,-4.142499923706055,-5.899999618530273,-2.3899993896484446,0,-0.07364699741044689,1.8333301544311154,53.9000015258789,-1.1311512316534482,53.93999862670898,1.5563959374847627,53.58000183105469,-0.07364699741044689 8775,2014-12-30,53.38000106811523,53.9900016784668,53.20000076293945,53.81000137329102,183100.0,-0.007253103707052899,1.0,2.1499933243052456,41.75946760756869,54.29747842178066,0.5527086718603726,0.3057292900554174,-2.739271614037442,-6.991565188979372,25.04108584019874,0.7900009155273438,0.5881036059800024,-0.349998855590826,-1.8097470405390226,1.1097493293573706,-1.0798729480649243,0.3798752368832723,-0.8526672465219676,10.526339271771255,-36.440634752263044,0.7298740924740981,12,0.21500015258789773,-0.3299999237060476,-3.675000190734856,-5.510000228881829,-2.409999847412095,1,-0.05976025435697663,-1.1551726972872896,53.77000045776367,1.8333301544311154,53.9000015258789,-1.1311512316534482,53.93999862670898,-0.05976025435697663 8776,2014-12-31,53.2400016784668,54.47999954223633,53.16999816894531,53.77000045776367,289800.0,-0.002622693646442298,-2.9104180188797413,1.2325544259327852,49.86704353728107,53.17372828997139,0.9300346443274989,0.4872497949107668,-2.3862559646837695,-6.711794919058555,24.202290231166536,1.3100013732910156,0.4710407446706242,-0.5004983901977553,-1.9419522793201054,0.9409554989245947,-1.221225334758934,0.22022855436342326,-0.6021611731161727,5.109734976527129,-42.275745511066795,0.7207269445611768,12,0.9899978637695312,-0.11500167846679688,-3.3525009155273438,-5.370000839233398,-3.4099998474121094,2,-0.07381668259348095,1.0,53.38000106811523,-1.1551726972872896,53.77000045776367,1.8333301544311154,53.9000015258789,-0.07381668259348095 8777,2015-01-02,52.15999984741211,54.09000015258789,51.9900016784668,53.56999969482422,268900.0,-0.020285533377274456,-1.400003487730817,2.660383198019232,39.3749901652289,50.47171128109926,1.8906174289591249,1.5274254025549823,-1.1071984913712214,-5.493849586870368,22.549009850128026,2.0999984741210938,0.5610236747023407,-1.50550022125244,-3.111312028242125,0.10031158573724497,-2.308406124747286,-0.702594317757594,3.1300010681152344,6.6665968551925525,-38.05782829200629,0.8029059034948427,1,1.480001449584961,1.114999771118164,-2.2724990844726562,-4.289999008178711,-1.5600013732910156,4,-0.05694020761870244,-2.9104180188797413,53.2400016784668,1.0,53.38000106811523,-1.1551726972872896,53.77000045776367,-0.05694020761870244 8778,2015-01-05,51.43999862670898,52.43000030517578,51.08000183105469,51.75,338400.0,-0.013803704425026986,-1.6213690756165582,0.21985915378643067,38.367838319933824,47.75737934804532,2.2797218539379074,2.2086614412439616,-0.17886401855549394,-4.627833541335214,21.05230014266754,1.3499984741210938,0.614179263002157,-2.1290014266967816,-4.016789918132119,-0.24121293526144427,-3.072895672414454,-1.1851071809791094,3.7840023040771555,10.404534419382871,-34.30120831229894,0.9438942457176701,1,1.5900020599365305,1.7450027465820384,-1.497497558593743,-3.569997787475579,-0.3899993896484304,0,-0.030326547438587204,-1.400003487730817,52.15999984741211,-2.9104180188797413,53.2400016784668,1.0,53.38000106811523,-0.030326547438587204 8779,2015-01-06,50.56000137329102,51.81999969482422,50.27999877929688,51.4900016784668,430400.0,-0.01710725654959555,-1.0671077020758122,2.9999876945793704,39.22789148770912,45.74044927182929,2.8110136367627447,2.97498329199545,0.8916082259853582,-3.62525552405949,19.499252311989594,1.5400009155273366,0.3990172169721262,-2.839998817443842,-5.14664845610357,-0.533349178784114,-3.9933236367737024,-1.6866739981139816,4.498239593505851,6.666727217405927,-39.60812842329134,1.1533248193298637,1,2.0349979400634695,2.2249984741210866,-0.635000228881843,-2.6600017547607493,0.21999740600585938,1,-0.008702579696500679,-1.6213690756165582,51.43999862670898,-1.400003487730817,52.15999984741211,-2.9104180188797413,53.2400016784668,-0.008702579696500679 8780,2015-01-07,51.38000106811523,51.61000061035156,50.66999816894531,51.02000045776367,393100.0,0.01621834795394972,1.2926897347388793,-0.38709730346111415,44.48237926088582,45.16946679384794,1.6713938439107423,2.0888086003854838,0.2632887276258131,-4.332628881400716,17.500471502703864,1.0499992370605398,0.05145300553685672,-1.9099990844726662,-4.384245395479944,0.5642472265346115,-3.147122239976305,-0.6728759289690274,3.3915453674316467,26.190525928583135,-22.259261016267267,1.2371231555036402,1,1.029998779296882,1.404998779296882,-1.1125011444091726,-3.0200023651122976,-0.03000259399413352,2,0.0,-1.0671077020758122,50.56000137329102,-1.6213690756165582,51.43999862670898,-1.400003487730817,52.15999984741211,0.0 8781,2015-01-08,52.38999938964844,52.61999893188477,50.93999862670898,51.61999893188477,247500.0,0.019657421186002777,1.7317088299419647,2.138886534141505,38.693465410116154,43.61528622736408,0.5306448917312281,0.9320634599274626,-0.5522363159146053,-5.231287294305382,16.101413571159075,1.6800003051757955,-0.2580046894126937,-0.7765007019042969,-3.1659095682485656,1.6129081644399719,-1.9712051350764312,0.4182037312678375,2.1120541865234372,55.380573485961136,10.709063113725342,1.194704433172136,1,0.020000457763671875,0.3950004577636719,-1.885000228881836,-4.004999160766602,-0.8600006103515554,3,-0.027104374603712622,1.2926897347388793,51.38000106811523,-1.0671077020758122,50.56000137329102,-1.6213690756165582,51.43999862670898,-0.027104374603712622 8782,2015-01-09,51.790000915527344,52.54999923706055,51.7400016784668,52.2400016784668,218400.0,-0.011452538291871872,-1.9454497534314983,-0.584416227811609,28.55277070706761,41.25426136752196,0.8868561778047521,1.492824680275433,0.18156723391513196,-4.5338038952408795,14.626748810535695,0.80999755859375,-0.509326369501828,-1.3029993057250948,-3.769491313419117,1.1634927019689272,-2.5362453095721023,-0.06975330187808737,2.458729372832032,64.53000161390997,25.266783959853882,1.2332460038470094,1,0.6199989318847656,0.9949989318847656,-1.2625017166137695,-3.405000686645508,0.5699996948242188,4,-0.037845125503464194,1.7317088299419647,52.38999938964844,1.2926897347388793,51.38000106811523,-1.0671077020758122,50.56000137329102,-0.037845125503464194 8783,2015-01-12,51.88000106811523,52.5099983215332,51.5099983215332,51.9000015258789,201900.0,0.001737790133170325,-1.6315583418243638,0.044445386343406945,31.020394393682494,39.03847120994153,0.5366167538111668,1.3142653139774652,0.2407822857695905,-4.536142751151232,13.13747612570903,1.0,-0.605519429167586,-1.1139991760253949,-3.609640675809331,1.3816423237585411,-2.3618199259173664,0.13382157386657667,2.1306053297004013,68.3761617301112,33.18723274328759,1.2478207498919693,1,0.4999980926513743,0.9049987792968821,-0.9324998855590749,-3.229999542236321,1.7700004577636719,0,-0.02467237023209712,-1.9454497534314983,51.790000915527344,1.7317088299419647,52.38999938964844,1.2926897347388793,51.38000106811523,-0.02467237023209712 8784,2015-01-13,52.47999954223633,53.31000137329102,51.97000122070313,52.1500015258789,245800.0,0.011565120697151432,-2.884066143665182,-16.49952317375584,36.82861593111676,38.490598801446865,-0.296826288124457,0.6806437758294948,-0.2924752540637954,-5.0519248807051085,11.904094748348875,1.4300003051757955,-0.7679638029657525,-0.47050075531005575,-2.9703404524061483,2.029338941786037,-1.720420603858102,0.7794190932379905,1.3067703984681742,68.5605748626203,37.16968436086353,1.2499198485480447,1,-0.10000038146972656,0.30500030517578125,-1.1724987030029297,-3.829998016357422,1.2700004577636719,1,-0.027248481662521806,-1.6315583418243638,51.88000106811523,-1.9454497534314983,51.790000915527344,1.7317088299419647,52.38999938964844,-0.027248481662521806 8785,2015-01-14,51.63000106811523,52.29999923706055,51.099998474121094,52.0,189100.0,-0.01619661740730416,1.4742349938453432,-1.1212156241691398,37.35406038314259,37.10026733987592,0.3115969532153926,1.5585701943265846,0.5812685855604514,-4.123554176819077,12.16403302386731,1.3800010681152344,-0.9271961689119195,-1.2874992370605511,-3.8409024035051615,1.2659039293840593,-2.5642008202828563,-0.010797653838245935,1.94636260290482,29.11399332348256,0.02019176972454062,1.2767015832223052,1,0.5549983978271555,1.154998779296882,-0.04000186920165305,-2.8950004577636648,2.5099983215332102,2,-0.016463340523602543,-2.884066143665182,52.47999954223633,-1.6315583418243638,51.88000106811523,-1.9454497534314983,51.790000915527344,-0.016463340523602543 8786,2015-01-15,50.83000183105469,51.88000106811523,50.75,51.88000106811523,207600.0,-0.015494852227585731,1.1523845508281687,2.837843968121337,30.920241838059113,36.160850859079275,0.8200206711520224,2.35984698482595,1.4203851459163417,-3.2429714826049647,12.529988671918385,1.1300010681152273,-1.1304546324019924,-2.0114986419677763,-4.721691634936718,0.6986943510011656,-3.3665951384522472,-0.6564021454833053,2.5485799464619703,3.1250698491556177,-24.168103535526992,1.3550964964844694,1,0.9649982452392649,1.9549980163574219,1.764998435974121,-1.7350006103515625,3.8999977111816406,3,0.010230112617243936,1.4742349938453432,51.63000106811523,-2.884066143665182,52.47999954223633,-1.6315583418243638,51.88000106811523,0.010230112617243936 8787,2015-01-16,51.86000061035156,51.90999984741211,50.20000076293945,50.40999984741211,205600.0,0.020263599098821805,1.206451517634985,-1.380954110975083,38.840247513140696,36.2133407694356,-0.2872115798561481,1.2082901493231617,0.43357462673391467,-4.193403242595792,12.34159212552364,1.7099990844726562,-1.193787831893367,-0.8649999618530302,-3.531079044386047,1.8010791206799865,-2.1980395031195386,0.4680395794134782,1.3326661872719114,53.37619040609947,25.71860913953845,1.3330395412665101,1,-0.10499954223632812,0.8850002288818359,0.8249998092651367,-2.674999237060547,3.049999237060547,4,-0.006363321002136879,1.1523845508281687,50.83000183105469,1.4742349938453432,51.63000106811523,-2.884066143665182,52.47999954223633,-0.006363321002136879 8788,2015-01-20,51.599998474121094,52.0,51.0,51.91999816894531,238700.0,-0.005013539012156731,3.1666375268219027,-0.22068932858732626,38.29555737625988,36.10974809038568,-0.0023766062224481743,1.2587482654196833,0.7336671256257716,-3.862841131347288,11.515132761263416,1.0,-1.3581209287559517,-0.9510019302368136,-3.4166382450891533,1.5146343846155261,-2.183820087662987,0.28181622718935984,1.3532550407276602,45.01599474037975,17.124111726170618,1.23281815742617,1,0.15500259399414062,1.1450023651123047,1.0850019454956055,-2.414997100830078,3.3500022888183594,1,0.014728724005905303,1.206451517634985,51.86000061035156,1.1523845508281687,50.83000183105469,1.4742349938453432,51.63000106811523,0.014728724005905303 8789,2015-01-21,51.0,52.0,50.81999969482422,51.61999893188477,202600.0,-0.011627877749298965,-1.4081650129816543,1.9374985098824817,37.4472410419927,35.32806606606422,0.744937447366631,1.6545309504504573,1.3659986326897595,-3.181642897899124,10.647991434306526,1.1800003051757812,-1.3633947077540398,-1.3675004959106474,-3.712438065556647,0.9774370737353522,-2.5399692807336507,-0.19503171108764406,1.7329932946960085,38.09522944512464,7.675972513583275,1.172468784823,1,0.7550010681152344,1.7450008392333984,1.6850004196166992,-1.8149986267089844,3.720001220703132,2,0.05196081423291954,3.1666375268219027,51.599998474121094,1.206451517634985,51.86000061035156,1.1523845508281687,50.83000183105469,0.05196081423291954 8790,2015-01-22,51.0,51.45000076293945,50.540000915527344,51.4000015258789,474600.0,0.0,2.6399993896484375,0.6451648628859892,38.008546725790424,35.25196399002803,0.7659091953770982,1.4500708039101653,1.4267228115735833,-3.0933916043217238,9.939774210900717,0.9099998474121094,-1.3035169936520816,-1.1905004501342802,-3.3738198536927655,0.9928189534242051,-2.282160151913523,-0.09884074835503753,1.5303538921554818,44.44442089692048,10.376564613050078,1.091659701779244,1,0.7550010681152344,1.7450008392333984,1.8050012588500977,-1.8149986267089844,4.310001373291023,3,0.05392156862745101,-1.4081650129816543,51.0,3.1666375268219027,51.599998474121094,1.206451517634985,51.86000061035156,0.05392156862745101 8791,2015-01-23,50.70000076293945,51.58000183105469,50.63000106811523,50.86000061035156,251800.0,-0.005882337981579333,-5.333354526149564,0.3999980926586502,41.47195793132644,36.6874292371679,0.8951011611651367,1.6055628103730868,1.7739289880027513,-2.7056702597658457,10.076721174546543,0.9500007629394602,-1.1902913763125582,-1.3464996337890653,-3.5238399769657107,0.83084070938758,-2.4351698053773916,-0.2578294622007391,1.6439248788787495,27.77778955153976,-9.353125612958507,1.0886701715883234,1,1.0550003051757812,2.0450000762939453,2.0924997329711914,-1.5149993896484375,4.009998321533203,4,0.067850070511706,2.6399993896484375,51.0,-1.4081650129816543,51.0,3.1666375268219027,51.599998474121094,0.067850070511706 8792,2015-01-26,51.38999938964844,51.52000045776367,49.7599983215332,50.52000045776367,389300.0,0.013609440164217057,2.1150450842777233,-5.4374985098824595,49.70692080131126,38.76370994912665,0.15912949445476698,0.753354310313398,1.1040220126190121,-3.3116661733936468,10.444577166374055,1.7600021362304688,-1.1628809129223043,-0.5290010452270479,-2.5310728840729553,1.4730707936188594,-1.5300369646500016,0.47203487419590573,0.7824122618594629,72.76785030049233,30.923756223325398,1.001035919422952,1,0.14500045776367188,1.135000228881836,1.402501106262207,-2.204998016357422,3.1300010681152344,0,0.06499319307757512,-5.333354526149564,50.70000076293945,2.6399993896484375,51.0,-1.4081650129816543,51.0,0.06499319307757512 8793,2015-01-27,50.7599983215332,51.36999893188477,50.18000030517578,50.9000015258789,255000.0,-0.012259215325893469,1.2037052081309556,-0.16092342095454426,51.20771233097598,40.36138732688878,0.6856545219462618,1.1974463633380097,1.7149703898326862,-2.60270839661554,10.619134644351579,1.2099990844726562,-1.1778153239907354,-1.0020019531250028,-2.8353379918968926,0.8313340856468869,-1.9186699725109477,-0.08533393373905795,1.171171996977229,44.64282369129586,-1.5827708146752357,0.9166680193859434,1,0.2700004577636719,1.7650012969970703,2.175002098083496,-1.5749969482421875,4.030002593994141,1,0.0817573219682004,2.1150450842777233,51.38999938964844,-5.333354526149564,50.70000076293945,2.6399993896484375,51.0,0.0817573219682004 8794,2015-01-28,49.81000137329102,51.15999984741211,49.59000015258789,50.88999938964844,229500.0,-0.018715464532219617,-1.065788450003639,7.714094983788248,40.665862902947886,40.72936538464493,1.3601131830877122,1.9347546278842813,2.6447988993346527,-1.5743258487415872,11.201605116520254,1.5699996948242188,-1.0837095474389784,-1.7539989471435504,-3.5286437736203737,0.020645879333272887,-2.6413213603819656,-0.8666765339051352,1.9040517455216843,11.05532839915154,-36.14703074608223,0.8873224132384123,1,0.9849987030029226,2.6299991607665945,3.294999122619622,-0.4549999237060618,4.10999679565429,2,0.10319211499569625,1.2037052081309556,50.7599983215332,2.1150450842777233,51.38999938964844,-5.333354526149564,50.70000076293945,0.10319211499569625 8795,2015-01-29,50.18999862670898,50.27000045776367,49.16999816894531,49.97000122070313,295800.0,0.007628934811106269,4.789469457411032,-0.2037016759973744,35.86115459992921,41.27835569151938,0.8430233797726956,1.3739604512686299,2.274100966127641,-1.8750077973365151,12.0006932394231,1.1000022888183594,-1.0212736976138288,-1.2145015716552834,-2.871429381641015,0.44242623833044803,-2.042965476648149,-0.3860376666624177,1.2691681361567504,42.32360613389696,-3.6854613227707347,0.8284639049928645,1,0.395000457763679,1.885000228881843,2.9500017166137766,-0.799997329711907,4.090000152587905,3,0.09025707746450262,-1.065788450003639,49.81000137329102,1.2037052081309556,50.7599983215332,2.1150450842777233,51.38999938964844,0.09025707746450262 8796,2015-01-30,49.31000137329102,50.06999969482422,49.13000106811523,49.66999816894531,849800.0,-0.01753331893796184,-1.6111167036657996,-1.6363683653830214,34.61536095096872,40.808923851278045,1.6592186534252562,2.0495155387860606,3.142402728532339,-0.9228812471972176,12.448250965935603,1.05999755859375,-1.0800862291982227,-1.897998809814446,-3.570457505424919,-0.22554011420397302,-2.7342281576196825,-1.0617694620092095,1.8499984741210866,7.53139544534664,-34.64220302209247,0.8362293478052358,1,1.2549991607665945,2.709999084472649,3.829998970031731,0.09999847412108664,4.55999755859375,4,0.12167916919284294,4.789469457411032,50.18999862670898,-1.065788450003639,49.81000137329102,1.2037052081309556,50.7599983215332,0.12167916919284294 8797,2015-02-02,49.18999862670898,49.56999969482422,48.65999984741211,49.33000183105469,355500.0,-0.0024336390841603883,1.9354884359098992,0.3889012514437972,33.37449817092316,40.26213949512953,1.5205546490592,2.0402071995096875,3.247140086474218,-0.7211344782751539,14.15075559874421,0.9099998474121094,-1.0976915301033614,-1.8695014953613338,-3.7054749201612154,-0.03352807056145224,-2.787488207761271,-0.9515147829613966,1.645201416015631,19.557157134612094,-18.504647869898864,0.9179867123999397,2,1.1400012969970774,2.4100017547607493,3.9500017166137766,0.2200012207031321,4.970001220703132,0,0.11221794291261578,-1.6111167036657996,49.31000137329102,4.789469457411032,50.18999862670898,-1.065788450003639,49.81000137329102,0.11221794291261578 8798,2015-02-03,49.88000106811523,50.06000137329102,49.290000915527344,49.41999816894531,255200.0,0.01402729133299041,-1.1388978664109595,-3.2856597912861236,34.10757455921079,39.89106544148709,0.6268305885122558,1.2936683569770153,2.5834251983954672,-1.3264667261379373,15.020308066082208,0.8700027465820455,-0.9704055652263079,-1.1014991760253992,-3.0008648189273046,0.7978664668765063,-2.0511819974763483,-0.15181635457444997,0.5636629394531312,48.800048828124716,13.993181892337851,0.949682821450952,2,0.23999977111817117,1.7199993133544993,3.2599992752075266,-0.4700012207031179,4.5,1,0.0930232415855834,1.9354884359098992,49.18999862670898,-1.6111167036657996,49.31000137329102,4.789469457411032,50.18999862670898,0.0930232415855834 8799,2015-02-04,50.11999893188477,50.47999954223633,49.4900016784668,49.52000045776367,275900.0,0.004811504784087983,-2.00001155975817,1.3043362883229892,40.02639551548363,40.11527086256412,0.2781250498287875,1.0740853683081752,2.364019097947711,-1.4830520241765939,15.18595386550993,0.9899978637695312,-0.984314312517597,-0.8395011901855369,-2.7693713724184548,1.090368992047381,-1.8044362813019958,0.125433900930922,-1.4599990844726634,80.2197433672468,42.84655413591692,0.9649350911164584,2,1.9073486257070726e-06,1.4800014495849538,3.020001411437981,-0.7099990844726634,4.0900001525878835,2,0.09317641825949163,-1.1388978664109595,49.88000106811523,1.9354884359098992,49.18999862670898,-1.6111167036657996,49.31000137329102,0.09317641825949163 8800,2015-02-05,51.38000106811523,51.4900016784668,50.40999984741211,50.40999984741211,225000.0,0.025139707962541058,-1.2268050967437472,1.6166728125834158,53.424654931199974,41.443348306994515,-1.0306937601395632,-0.19596394107944803,1.1425760353177523,-2.6469970798193074,14.976607392165112,1.3700027465820241,-0.9472779075908022,0.4205009460449176,-1.5093692361880002,2.3503711282778355,-0.5444341450715413,1.3854360371613765,-2.683601226806637,96.11305515266841,52.16018280945332,0.9649350911164584,2,-1.2900009155273366,0.18999862670899148,1.812500000000007,-1.970001220703118,4.25999832153321,3,0.049435520592200355,-2.00001155975817,50.11999893188477,-1.1388978664109595,49.88000106811523,1.9354884359098992,49.18999862670898,0.049435520592200355 8801,2015-02-06,50.97000122070313,51.61000061035156,50.7599983215332,51.38999938964844,212200.0,-0.007979755525278298,-1.0238054150280198,-0.4329872581406282,43.994602792504054,40.80864630601594,-0.6463357468479032,0.10772157320908349,1.5429998093784647,-2.138357303296054,15.629679257993912,0.8500022888183594,-0.863674984104577,0.08150100708008523,-1.7274741171171613,1.8904761312773317,-0.822986555018538,0.9859885691787085,-2.161857305908214,78.30511104645548,34.0759297899047,0.9044875620986221,2,-0.8350009918212962,0.5999984741210866,2.3524999618530202,-1.405000686645515,4.94999694824218,4,0.06494011142478229,-1.2268050967437472,51.38000106811523,-2.00001155975817,50.11999893188477,-1.1388978664109595,49.88000106811523,0.06494011142478229 8802,2015-02-09,49.83000183105469,51.20000076293945,49.65999984741211,50.849998474121094,195700.0,-0.022366085194155283,-1.2647062123439061,2.4285740236149365,39.32449893519699,39.48828926204049,0.2783816591277102,1.152440097091258,2.670294920192376,-0.908698760854179,16.624161296587523,1.5400009155273438,-0.8176076839335948,-0.960498428344728,-2.7761898430979244,0.8551929864084684,-1.8683441357213226,-0.05265272096813334,-0.853746514526371,23.275904593093426,-19.99230314593805,0.9078457073765964,2,0.30499839782714844,1.5449981689453125,3.8474979400634766,-0.18500137329101562,6.449996948242195,0,0.08107559607417691,-1.0238054150280198,50.97000122070313,-1.2268050967437472,51.38000106811523,-2.00001155975817,50.11999893188477,0.08107559607417691 8803,2015-02-10,50.599998474121094,50.7400016784668,49.86999893188477,50.31000137329102,231900.0,0.015452470695807463,2.052622420912418,-0.28431181886859497,47.635922400141396,40.26274031728421,-0.577419584909812,0.2968518019101012,1.8907989813137789,-1.5905143386975027,17.485906661070068,0.9099998474121094,-0.7808545693815603,-0.1265016555786147,-1.8692672330511613,1.6162639218939319,-0.9978844443148844,0.744881133157655,-1.465718439963382,52.358365797263126,8.087336439810962,0.871382788736273,2,-0.4649982452392578,0.38500213623046875,2.857501983642578,-0.9549980163574219,6.159999847412109,1,0.07035576048706305,-1.2647062123439061,49.83000183105469,-1.0238054150280198,50.97000122070313,-1.2268050967437472,51.38000106811523,0.07035576048706305 8804,2015-02-11,51.04999923706055,51.18999862670898,50.18000030517578,50.4000015258789,300800.0,0.008893295978449567,1.1720475977571316,2.241393825390432,50.28057957760861,41.864898648137476,-0.930925886846687,-0.2801367476433825,1.439555981738721,-1.9628731802702646,18.646247857676222,1.009998321533196,-0.8774217734796821,0.3949991226196303,-1.1510993807219805,1.9410976259612411,-0.3780501290511751,1.1680483742904357,-1.7671759683312018,71.28199209282036,25.916194566800314,0.7730492516708044,2,-0.9149990081787109,-0.06499862670898438,2.057501792907715,-1.2949981689453125,6.8600006103515625,2,0.06523020334615826,2.052622420912418,50.599998474121094,-1.2647062123439061,49.83000183105469,-1.0238054150280198,50.97000122070313,0.06523020334615826 8805,2015-02-12,50.77999877929688,51.31999969482422,50.7400016784668,51.22999954223633,311000.0,-0.0052889414652067535,-1.188692554072048,-0.6923113038680981,50.450439614113925,43.62435183293139,-0.6352343017814306,-0.08124697853421736,1.7132106420042206,-1.6144159140012562,19.40091539758236,0.5799980163574219,-0.9566775884458565,0.16749877929688495,-1.3110047583645184,1.6460023169582882,-0.5717529895338203,0.9067505481275902,-1.3575448700702069,57.435820188935395,9.438560490604004,0.7392517688307018,2,-0.6449985504150462,0.2050018310546804,1.9100008010864187,-1.0249977111816477,7.130001068115227,3,0.06754628569574117,1.1720475977571316,51.04999923706055,2.052622420912418,50.599998474121094,-1.2647062123439061,49.83000183105469,0.06754628569574117 8806,2015-02-13,51.349998474121094,51.41999816894531,50.56999969482422,50.88000106811523,141200.0,0.011224885949713714,1.7868948826505406,-1.0444369092527768,49.771684128933366,45.44626138382141,-0.9894837006189974,-0.6432733492692364,1.1126217631225472,-2.0972172831381357,19.984397845979824,0.8499984741210938,-0.8394742053182185,0.711498641967772,-0.8010069476901691,2.224004231625713,-0.044754152861194996,1.467751436796739,-1.7962917628269253,96.02274081925036,49.0454772213008,0.7562527948289698,2,-0.8999977111816406,-0.36499786376953125,1.2475013732910156,-1.5949974060058594,6.980003356933594,4,0.08354432410916979,-1.188692554072048,50.77999877929688,1.1720475977571316,51.04999923706055,2.052622420912418,50.599998474121094,0.08354432410916979 8807,2015-02-17,51.52999877929688,51.9000015258789,51.27000045776367,51.5,183200.0,0.003505361451305644,-1.5714441416893443,0.0638275422662815,54.632978564690454,47.7268618288747,-0.8969746958955795,-0.8951594764502389,0.8831832857248614,-2.1852132233657073,20.018831752880356,0.6300010681152273,-0.6978599869356259,0.9079990386962962,-0.5547819223674395,2.370779999760032,0.17660855816442478,1.6393895192281676,-1.8529144340592723,81.7732870058053,33.075542790040345,0.7313904805318681,2,-0.8349971771240305,-0.5449981689453196,1.0675010681152273,-1.299999237060554,6.380001068115227,1,0.08519308157663286,1.7868948826505406,51.349998474121094,-1.188692554072048,50.77999877929688,1.1720475977571316,51.04999923706055,0.08519308157663286 8808,2015-02-18,52.36000061035156,52.43999862670898,51.27999877929688,51.290000915527344,279100.0,0.016107157980142395,-1.128432340115772,35.66810783315534,65.56776352040261,50.56479160719905,-1.495456644860944,-1.7552996168706372,0.02171769486032815,-2.918567918368879,19.976479495661614,1.1599998474120952,-0.43705606725216484,1.7000007629394531,0.0974374213307101,3.302564104548196,0.8987190921350816,2.5012824337438246,-2.505082890662649,96.46026213403806,41.22467829794731,0.8012816708043715,2,-1.3100013732910156,-1.375,0.23749923706054688,-2.085000991821289,5.299999237060547,2,0.07486627431723791,-1.5714441416893443,51.52999877929688,1.7868948826505406,51.349998474121094,-1.188692554072048,50.77999877929688,0.07486627431723791 8809,2015-02-19,53.6500015258789,54.0,51.79999923706055,52.31000137329102,475300.0,0.024637144776356257,1.156866558334097,1.2523369483839093,69.01100015887587,52.296607743607474,-2.4943787412302427,-2.9898825711374926,-1.303781376888658,-4.099926432428781,20.255081633925407,2.200000762939453,-0.09629455816457266,2.857501602172846,0.7713377325186315,4.94366547182706,1.8144196673457387,3.900583536999953,-3.5365757154879773,89.79596376149115,31.566916982851765,1.043081934827106,2,-1.8200016021728445,-2.3200016021728445,-1.0675020217895437,-3.06500053405761,4.709999084472663,3,0.05796825176517739,-1.128432340115772,52.36000061035156,-1.5714441416893443,51.52999877929688,1.7868948826505406,51.349998474121094,0.05796825176517739 8810,2015-02-20,53.75,54.06999969482422,53.11000061035156,53.72999954223633,618100.0,0.001863904404044936,1.9090888073288443,0.014925713049394789,76.68267279952352,55.92861552216519,-2.484064524986927,-3.028570900397142,-1.427242363013832,-4.094867248031619,20.35689069155357,0.9599990844726562,0.2186220515518471,2.820000076293944,0.3492020397709723,5.2907981128169155,1.5846010580324545,4.055399094555433,-3.1701852868559897,90.85715157645089,25.132270290368723,1.2353990182614871,2,-1.885000228881836,-2.385000228881836,-1.1675004959106445,-2.7049999237060547,5.950000762939453,4,0.07739534599836473,1.156866558334097,53.6500015258789,-1.128432340115772,52.36000061035156,-1.5714441416893443,51.52999877929688,0.07739534599836473 8811,2015-02-23,54.13999938964844,54.18999862670898,53.0099983215332,53.349998474121094,381600.0,0.007255802598110428,1.6516878975431881,39.49914171275987,78.81257668807024,60.31617971692888,-2.6564674153148076,-3.3177427079861204,-1.8779206835099416,-4.383659814744952,20.636832155821104,1.1800003051757741,0.48375683767547883,3.037999534606932,0.1852069459163772,5.890792123297487,1.6116032402616582,4.464395828952206,-3.0715587790692,98.28769628720009,25.619012611933996,1.4263962943452768,2,-2.1100006103515625,-2.7150001525878906,-1.6549997329711914,-2.7749996185302734,6.069999694824219,0,0.06963429073263883,1.9090888073288443,53.75,1.156866558334097,53.6500015258789,-1.128432340115772,52.36000061035156,0.06963429073263883 8812,2015-02-24,54.72999954223633,54.77999877929688,51.459999084472656,52.70000076293945,642000.0,0.010897675641656779,2.1173746252457923,2.569615730054951,78.56301351274857,63.75252317388524,-2.769555977948947,-3.8416521419790612,-2.4714142341865326,-4.864961053398098,19.772030149905863,3.319999694824226,0.559835652400615,3.4609996795654325,0.17853656944107144,6.743462789689794,1.8197681245032555,5.1022312346276095,-0.5400009155273509,98.57145036969845,21.938249276922562,1.6412315550621805,2,-2.25,-3.010000228881836,-2.439999580383301,-2.2249984741210938,2.1599998474121094,1,0.06577749532119337,1.6516878975431881,54.13999938964844,1.9090888073288443,53.75,1.156866558334097,53.6500015258789,0.06577749532119337 8813,2015-02-25,54.90999984741211,54.97999954223633,54.54999923706055,54.79999923706055,310000.0,0.0032888782510744896,2.44000244140625,0.054187525368691654,78.41044331034266,66.87806358863347,-2.5411137554211862,-3.894475307843024,-2.6722311709255138,-4.922775557828146,18.91703244956664,0.43000030517578125,0.7766367151239635,3.433499908447267,-0.21747983074805433,7.084479647642588,1.6080100388496064,5.258989778044928,-3.450000762939453,98.01137256474418,20.92999395393987,1.825489869597661,2,-2.135000228881836,-3.0900001525878906,-2.659998893737793,-2.404998779296875,1.7700004577636719,2,0.05463485719061412,2.1173746252457923,54.72999954223633,1.6516878975431881,54.13999938964844,1.9090888073288443,53.75,0.05463485719061412 8814,2015-02-26,54.95000076293945,55.099998474121094,54.61999893188477,54.91999816894531,373500.0,0.00072848143577664,1.909105621510355,0.27274934110140103,74.75728258074632,69.57882391825929,-2.201201338680143,-3.7204033337769715,-2.7165716891030343,-4.844706153454439,17.643121171522065,0.479999542236321,1.1640157220125502,3.216500854492189,-0.657375562158748,7.090377271143126,1.279562646166724,5.153439062817654,-3.490001678466797,95.87918306777166,20.329219285278725,1.9369382083254678,2,-2.115001678466797,-3.0700016021728516,-2.6999998092651367,-2.4449996948242188,1.0900001525878906,3,0.04931754407363709,2.44000244140625,54.90999984741211,2.1173746252457923,54.72999954223633,1.6516878975431881,54.13999938964844,0.04931754407363709 8815,2015-02-27,54.72000122070313,55.09000015258789,54.59000015258789,54.72000122070313,347800.0,-0.004185614905240276,-2.8461222453708395,0.0,76.67141288163263,72.56768266855921,-1.5126042876054484,-3.3029715390726366,-2.4595017198393094,-4.504758628588753,16.01722962042953,0.5,1.4370739203680998,2.7600011825561594,-1.2608290679439378,6.780831433056257,0.7495860573061108,4.770416307806208,-3.114402160644538,89.56051326550735,13.765899246037606,2.01041512525005,2,-1.5350017547607493,-2.8400020599365305,-2.4700002670288157,-2.2150001525878977,1.1699981689453054,4,0.06652045519822192,1.909105621510355,54.95000076293945,2.44000244140625,54.90999984741211,2.1173746252457923,54.72999954223633,0.06652045519822192 8816,2015-03-02,55.31000137329102,55.5,54.43000030517578,54.72999954223633,295700.0,0.010782166290681072,1.2291681567842072,100.0,92.28395007220277,76.75112394717169,-1.6559453559063613,-3.6052629243258636,-3.0169516550755446,-4.977868666135244,14.40582399879875,1.0699996948242188,1.6917424776952714,3.050001335144053,-1.0331766470442076,7.1331793173323135,1.0084123440499226,5.091590326238183,-3.5646263366699316,95.2970647610812,12.327987449448571,2.041588991094132,3,-1.9200019836425852,-3.230001449584968,-3.0600004196167063,-2.8050003051757884,0.9199981689453054,0,0.07937080601426905,-2.8461222453708395,54.72000122070313,1.909105621510355,54.95000076293945,2.44000244140625,54.90999984741211,0.07937080601426905 8817,2015-03-03,54.709999084472656,55.040000915527344,54.4900016784668,55.040000915527344,213300.0,-0.010847989042142792,2.3333102140842463,-0.5689668780089904,82.56733146729708,78.63996483015997,-0.6229304188678455,-2.7094260052287353,-2.4500178926954135,-4.247630756341124,12.404487730701444,0.8199996948242259,1.98069573444171,2.173999023437503,-1.779618719463393,6.127616766338399,0.19719015198705137,4.150807894887954,-2.739346550048829,26.168117678096504,-58.16666936400914,1.9768088714504481,3,-1.2299995422363281,-2.6299991607666016,-2.45999813079834,-2.204998016357422,1.3400001525878906,1,0.10053006931160713,1.2291681567842072,55.31000137329102,-2.8461222453708395,54.72000122070313,1.909105621510355,54.95000076293945,0.10053006931160713 8818,2015-03-04,54.52000045776367,54.81000137329102,54.20000076293945,54.599998474121094,188800.0,-0.0034728318385753854,1.4399838258069522,0.24241688629953298,78.67768157319304,79.71404054286187,-0.10539790968476126,-2.2703909739330896,-2.3246692475264297,-3.9431463123776496,10.819045943944685,0.6100006103515696,2.260435135583542,1.7520004272460952,-2.0883159023148536,5.592316756807044,-0.16815773753437924,3.6721585920265696,-2.337587075405274,24.615375586510048,-58.83535008922059,1.9201581647804757,3,-1.0400009155273438,-2.440000534057617,-2.4900007247924805,-2.0149993896484375,1.8800010681152273,2,0.043470266177286554,2.3333102140842463,54.709999084472656,1.2291681567842072,55.31000137329102,-2.8461222453708395,54.72000122070313,0.043470266177286554 8819,2015-03-05,54.790000915527344,55.040000915527344,54.40999984741211,54.52999877929688,164700.0,0.004952319433174646,-1.5200042724609375,-3.250107291020845,83.14049680574435,80.43157654355306,-0.21979768107222242,-2.2899972862785773,-2.6442975347818134,-4.093373889409008,9.73813534048241,0.6300010681152344,2.5121950785425184,1.7885007858276367,-1.9401725216765655,5.517174093331839,-0.07583586792446795,3.6528374395797414,-2.408532336110447,45.384653757332295,-39.648376477088114,1.864336653752102,3,-1.3100013732910156,-2.710000991821289,-3.0125017166137695,-2.2650012969970703,1.779998779296875,3,0.034495334149790446,1.4399838258069522,54.52000045776367,2.3333102140842463,54.709999084472656,1.2291681567842072,55.31000137329102,0.034495334149790446 8820,2015-03-06,53.91999816894531,54.7599983215332,53.56999969482422,54.29999923706055,225200.0,-0.015878859865751105,-1.2037052081309716,-1.4615305613428022,70.23619861878055,79.47864564696532,0.7563986369154776,-1.285875036584173,-1.8308645027562136,-3.102331844964212,9.632362153889321,1.220001220703125,2.5931710719235923,0.7914981842041016,-2.8771763847065444,4.4601727531147475,-1.0428391002512214,2.6258354686594245,-1.351417704293432,18.134633097336035,-62.80219348797522,1.834337284455324,3,-0.4399986267089844,-1.8399982452392578,-2.3024978637695312,-1.4799976348876953,2.69000244140625,4,0.03931755969166595,-1.5200042724609375,54.790000915527344,1.4399838258069522,54.52000045776367,2.3333102140842463,54.709999084472656,0.03931755969166595 8821,2015-03-09,54.27999877929688,54.52000045776367,53.66999816894531,54.099998474121094,203800.0,0.006676569409805877,1.5757502196328663,-0.4736836821763978,71.0566408965523,78.64460424516574,0.46750892760364593,-1.460041477853089,-2.2134695593474802,-3.3422820940724094,9.64190030942276,0.8500022888183594,2.539383292571685,0.9859989166259808,-2.569577890746096,4.541575723998058,-0.7917894870600577,2.7637873203120193,-1.535533142524116,48.29921733895292,-31.187947419356554,1.7777884036860367,3,0.25500106811522727,-2.1999988555908274,-2.949999809265144,-2.049999237060554,2.6399993896484304,0,0.02966102886070132,-1.2037052081309716,53.91999816894531,-1.5200042724609375,54.790000915527344,1.4399838258069522,54.52000045776367,0.02966102886070132 8822,2015-03-10,53.86999893188477,54.29999923706055,53.40999984741211,53.97000122070313,205300.0,-0.007553424035235734,1.3421088295379122,-0.5555673292925648,62.356769459468445,76.86086270617972,0.829968784356133,-0.7714069636802989,-1.842909995231679,-2.826330591032921,8.864597121661145,0.8899993896484375,2.408627923609174,0.3739992141723718,-2.7904917415918433,3.538490169936587,-1.2082462637097322,1.9562446920544758,-0.9602012333183723,28.220784235715808,-47.09032619773669,1.5822454778821065,3,0.585000991821282,-1.789999008178718,-2.577498435974128,-1.6599979400634837,2.2400016784667898,1,0.04380918242333043,1.5757502196328663,54.27999877929688,-1.2037052081309716,53.91999816894531,-1.5200042724609375,54.790000915527344,0.04380918242333043 8823,2015-03-11,54.15999984741211,54.40999984741211,53.709999084472656,53.9900016784668,662100.0,0.005383347341328504,1.0895602268327678,-1.699942780850658,54.99019451953152,74.66451958826697,0.4720314558097414,-0.8232342875698606,-2.16850510790227,-2.997718252469326,8.001323986007154,0.7000007629394531,2.2209460553669373,0.48600006103515625,-2.3789205045489297,3.350920626619242,-0.9464602217568867,1.9184603438271992,-1.094790010759695,46.012239787500434,-26.332015793461622,1.4324602827920425,3,0.2950000762939453,-1.7649993896484375,-3.1949996948242188,-2.184999465942383,1.4200019836425781,2,0.034896591487688866,1.3421088295379122,53.86999893188477,1.5757502196328663,54.27999877929688,-1.2037052081309716,53.91999816894531,0.034896591487688866 8824,2015-03-12,54.38000106811523,54.9000015258789,53.7400016784668,54.63000106811523,581800.0,0.004062060955002611,1.936705071127103,-1.4706040750381473,56.02294650313813,72.37024554621202,0.18179001716816146,-0.8231732632666677,-2.4180870034045157,-3.0891181581425897,7.440506117207563,1.1599998474121023,1.9928113184937217,0.5395011901855398,-2.057886975322205,3.1368893556932846,-0.7591928925683362,1.8381952729394158,-1.168703821661957,65.10067973220328,-4.699329924907957,1.2986940827538738,3,0.07499885559082742,-1.8850002288818288,-3.5200004577636648,-2.4050006866455007,1.9899978637695455,3,0.03714601725059663,1.0895602268327678,54.15999984741211,1.3421088295379122,53.86999893188477,1.5757502196328663,54.27999877929688,0.03714601725059663 8825,2015-03-13,54.209999084472656,54.41999816894531,53.790000915527344,54.36999893188477,440100.0,-0.00312618573562784,3.846164003697346,0.6399993896484659,50.69859838701818,67.74965091452485,0.30378669969162786,-0.40372810909966717,-2.2676782523463856,-2.7925929234341567,6.986964462511977,0.6299972534179688,1.739070788715999,0.19799919128418253,-1.9651922947648686,2.3611906773332336,-0.8835965517403395,1.2795949343087045,-0.861379672806585,53.691163481355616,-11.988762488859393,1.0815957430245244,3,0.015001296997070312,-1.6299991607666016,-3.3499984741210938,-2.2349987030029297,2.3600006103515625,4,0.043534415240887414,1.936705071127103,54.38000106811523,1.0895602268327678,54.15999984741211,1.3421088295379122,53.86999893188477,0.043534415240887414 8826,2015-03-16,55.63999938964844,55.66999816894531,54.47999954223633,54.47999954223633,206300.0,0.026378902957505668,-1.0517220400740577,-7.25000596046984,57.77776328702452,64.99525445005011,-1.200752636110245,-1.5766910969837227,-3.696545742356818,-4.095092381425289,6.790726584097639,1.4599990844726562,1.5824850792498424,1.4134994506835952,-0.47112325833148105,3.2981221596986714,0.47118809617605706,2.3558108051911333,-2.162297142682334,98.67261939926914,35.61848762145107,0.9423113545075393,3,-1.1000003814697266,-2.9750003814697266,-4.809999465942383,-3.664999008178711,0.49000167846678977,0,0.01743352320890912,3.846164003697346,54.209999084472656,1.936705071127103,54.38000106811523,1.0895602268327678,54.15999984741211,0.01743352320890912 8827,2015-03-17,55.91999816894531,55.91999816894531,55.13000106811523,55.4900016784668,243300.0,0.0050323289426377205,2.6744351096956533,0.3706866784834603,58.48736888198756,62.751886373249505,-1.4427875028045776,-1.592592055016027,-3.937317726198586,-4.247541812155333,7.179836159441728,0.7899971008300852,1.4337206411647614,1.4739982604980497,-0.08226420597622308,3.0302607269723225,0.6958670272609169,2.2521294937351826,-2.2669122482208692,100.0,39.65886607023612,0.7781312332371348,3,-1.2549991607666016,-3.1299991607666016,-5.067498207092285,-3.944997787475586,0.6800003051757812,1,0.01788269014206345,-1.0517220400740577,55.63999938964844,3.846164003697346,54.209999084472656,1.936705071127103,54.38000106811523,0.01788269014206345 8828,2015-03-18,56.27999877929688,56.52999877929688,55.47000122070313,55.72999954223633,419700.0,0.006437779365870755,1.019044435805837,1.2790784325902171,60.6060311076906,60.248056851243526,-1.7063149686830599,-1.732694685265848,-4.229888188459114,-4.469898547638202,8.23573598033511,1.05999755859375,1.1340864899212306,1.6379989624023494,0.20543661978617678,3.070561305018522,0.9217177910942667,2.354280133710432,-2.4002216337503555,91.03941721209604,33.7397958682128,0.7162811713080847,3,-1.30999946594239,-3.0799999237060547,-5.524998664855964,-4.3049983978271555,1.1000022888183452,2,-0.0030205787603508893,2.6744351096956533,55.91999816894531,-1.0517220400740577,55.63999938964844,3.846164003697346,54.209999084472656,-0.0030205787603508893 8829,2015-03-19,56.7599983215332,56.93000030517578,55.9900016784668,56.18999862670898,524800.0,0.008528776699492369,1.0659227338274255,1.0363645191047235,65.64413014186323,59.73782702047494,-2.0981231703891012,-2.0740946953370667,-4.607120400381675,-4.8139734812533845,8.141558376654947,0.9399986267089844,0.9681990623981207,1.962498664855957,0.32309128387541364,3.6019060458365004,1.1427949743656853,2.7822023553462287,-2.5621945799366372,94.58592303543053,39.65825583648351,0.8197036904902734,3,-1.5899982452392578,-3.204998016357422,-6.199997901916504,-4.784997940063477,-0.8299980163574219,3,-0.020789227015020173,1.019044435805837,56.27999877929688,2.6744351096956533,55.91999816894531,-1.0517220400740577,55.63999938964844,-0.020789227015020173 8830,2015-03-20,57.90999984741211,57.90999984741211,56.93000030517578,57.209999084472656,637200.0,0.020260774487067312,1.7999956403507338,1.22807217143391,68.361546609827,59.43837209972769,-2.9308305821909713,-3.0529881420972487,-5.665307723475159,-5.826050795836537,8.219795184475096,1.1500015258789062,0.885700089025832,2.9045001983642607,0.8274835811473764,4.981516815581145,1.8659918897558185,3.9430085069727028,-3.3296885869144504,100.0,48.10595603409862,1.0385083086084417,3,-2.25,-3.6700000762939453,-7.34999942779541,-5.934999465942383,-1.9000015258789062,4,-0.02659300500060624,1.0659227338274255,56.7599983215332,1.019044435805837,56.27999877929688,2.6744351096956533,55.91999816894531,-0.02659300500060624 8831,2015-03-23,57.90999984741211,58.02000045776367,57.43999862670898,57.84000015258789,366000.0,0.0,3.000000000000049,0.09999945504384172,74.69133658484901,60.8088795581033,-2.639317074613075,-2.9050089557673715,-5.604160756922425,-5.693113234559675,8.234612798663314,0.5800018310546946,0.7538694250477178,2.7160001754760756,0.31127341937664,5.120726931575511,1.5136367974263578,3.9183635535257935,-2.796938413008135,96.19374970300795,39.3499997857607,1.2023633780497183,3,-2.0450000762939453,-3.614999771118164,-7.34999942779541,-5.934999465942383,-2.579998016357422,0,-0.023139356866148764,1.7999956403507338,57.90999984741211,1.0659227338274255,56.7599983215332,1.019044435805837,56.27999877929688,-0.023139356866148764 8832,2015-03-24,58.33000183105469,58.68999862670898,57.81000137329102,57.849998474121094,327400.0,0.007252667669646717,-2.1428610354223725,6.857220708446866,78.39042768317489,63.40890546517479,-2.6374968955255156,-3.205844595244784,-5.937531892809403,-6.004966907423437,9.87786707762828,0.8799972534179545,0.7967621156674909,2.9560020446777315,0.18627514336594686,5.725728945989516,1.5711385940218392,4.340865495333624,-2.6936913724459686,88.81996628373568,26.74704238851381,1.3848634506558921,3,-2.115001678466797,-3.3500022888183594,-7.61250114440918,-6.355001449584961,-5.050003051757805,1,-0.03771645283522329,3.000000000000049,57.90999984741211,1.7999956403507338,57.90999984741211,1.0659227338274255,56.7599983215332,-0.03771645283522329 8833,2015-03-25,57.90999984741211,58.709999084472656,57.72000122070313,58.66999816894531,458100.0,-0.0072004452332962154,1.3571373427005158,-1.5833187634109513,72.7404770365082,65.26640885777147,-1.8211281782955169,-2.6873481105350265,-5.436894798559486,-5.472412838660674,11.404419843716829,0.9899978637695241,0.8076206357857529,2.386000061035155,-0.5948189408147329,5.3668190628850425,0.8955905601102074,3.8764095619601022,-1.662951755183336,70.58823529411765,6.139800061232464,1.4904095009249454,3,-1.6599998474121094,-2.9150009155273438,-7.069998741149902,-5.934999465942383,-4.299999237060547,2,-0.022621332701480923,-2.1428610354223725,58.33000183105469,3.000000000000049,57.90999984741211,1.7999956403507338,57.90999984741211,-0.022621332701480923 8834,2015-03-26,57.65999984741211,57.88000106811523,57.099998474121094,57.7599983215332,342300.0,-0.004317043699857193,3.588197015595348,0.13157723022250778,79.96791746572438,68.51855542207215,-1.1811408140118331,-2.3440949496843615,-5.126844891959394,-5.155997540125057,12.620552859955437,0.8100013732910156,0.9386471172179398,2.000500106811522,-1.113843813568657,5.114844027191701,0.4433281466214325,3.5576720670016115,-0.9203615567345622,41.01123836302227,-28.0854111141536,1.5571719601900893,3,-1.0650005340576172,-2.575000762939453,-6.642499923706055,-5.684999465942383,-3.729999542236328,3,-0.0048560315649992525,1.3571373427005158,57.90999984741211,-2.1428610354223725,58.33000183105469,3.000000000000049,57.90999984741211,-0.0048560315649992525 8835,2015-03-27,58.36000061035156,58.4000015258789,57.52000045776367,57.709999084472656,257600.0,0.012140145070965946,1.4109507436012942,-6.500114442664225,81.00300885263584,71.09913826269563,-1.375170413827206,-2.906428002581819,-5.730021395542138,-5.801923117273333,14.051315916887724,0.8800010681152273,1.1519730352197257,2.518500900268556,-0.7843996896992849,5.821401490236397,0.8670506052846321,4.16995119525248,-1.2600021362304688,78.26097258157762,6.2636920370733264,1.6514502949839223,3,-1.4400005340576172,-3.2750015258789062,-6.780000686645508,-6.385000228881836,-5.270000457763672,4,-0.04163811308707832,3.588197015595348,57.65999984741211,1.3571373427005158,57.90999984741211,-2.1428610354223725,58.33000183105469,-0.04163811308707832 8836,2015-03-30,59.70000076293945,59.7400016784668,58.36000061035156,58.61999893188477,328100.0,0.022960934519767884,1.3793046749625109,1.661537378076682,88.81487516660712,74.46886118320892,-2.3229808922622155,-4.111474759965503,-6.929839751161488,-7.067531705045354,15.456333473511839,1.3800010681152344,1.4037855770734922,3.6390010833740263,-0.07329452135057579,7.351296688098628,1.7828532810117252,5.495148885736327,-2.6000022888183594,98.48481564486367,20.08467559837851,1.8561478023623,3,-2.094999313354492,-4.100000381469727,-8.085000991821289,-7.725000381469727,-6.260002136230476,0,-0.06180908533081508,1.4109507436012942,58.36000061035156,3.588197015595348,57.65999984741211,1.3571373427005158,57.90999984741211,-0.06180908533081508 8837,2015-03-31,60.209999084472656,60.29999923706055,59.02000045776367,59.52999877929688,700900.0,0.008542685343645662,1.976739234577101,0.6296288447138251,89.13320584788114,77.6385472654523,-2.414340549239867,-4.414640917411312,-7.324044825069052,-7.5037287460081785,17.031802818838212,1.279998779296875,1.7521466136134833,3.8739994049072237,-0.2128705098075514,7.960869319621999,1.8305644475498397,5.917434362264608,-2.6899986267089844,97.18749590218165,14.08365471568355,2.0434349573573867,3,-2.0649986267089844,-4.329999923706055,-8.482500076293945,-8.23499870300293,-6.25,1,-0.08104961514069275,1.3793046749625109,59.70000076293945,1.4109507436012942,58.36000061035156,3.588197015595348,57.65999984741211,-0.08104961514069275 8838,2015-04-01,56.88999938964844,60.0,56.47000122070313,60.0,739900.0,-0.05514033790577488,1.2700952324879626,-4.573528256796377,61.58816718861893,77.18788471509183,1.118957724978472,-0.9570516141214114,-3.9160612348585957,-4.128963156669613,18.082757060161672,3.739997863769524,1.8903590903504153,0.43549976348877095,-3.5662135493806986,4.4372130763582405,-1.5653568929459638,2.4363564199235057,3.4099998474121094,10.966015312581073,-71.34109350423788,2.000856656434734,4,1.4950008392333984,-0.034999847412109375,-4.789999961853027,-4.914999008178711,-2.8600006103515554,2,-0.06345580328848488,1.976739234577101,60.209999084472656,1.3793046749625109,59.70000076293945,1.4109507436012942,58.36000061035156,-0.06345580328848488 8839,2015-04-02,56.68000030517578,57.38999938964844,56.47999954223633,56.77000045776367,224600.0,-0.003691318100292773,-2.714272368451783,0.028938950136642185,61.36154828240403,76.41010712315595,1.4711196773059498,-0.6305259418987106,-3.5993617219144767,-3.8656616631906076,18.966389407502245,0.9099998474121094,2.012037232374702,0.13100070953369425,-3.7937335301121777,4.055734949179566,-1.8313664102892417,2.0933678293566302,3.6199989318847656,5.483007656290443,-77.12077432785576,1.9623671198229358,4,1.7049999237060547,0.17499923706054688,-4.382500648498535,-4.704999923706055,-2.700000762939453,3,-0.05416372050625906,1.2700952324879626,56.88999938964844,1.976739234577101,60.209999084472656,1.3793046749625109,59.70000076293945,-0.05416372050625906 8840,2015-04-06,56.040000915527344,56.93999862670898,56.0,56.18999862670898,301400.0,-0.011291450003573789,-7.17391737017558,1.6666384096977127,51.98413419254832,73.88708463512253,2.0316096184380115,0.18597736018593025,-2.8578988209253566,-3.1618085964440112,19.944858464631398,0.9399986267089773,2.083510797333254,-0.6149988174438477,-4.350730130863099,3.1207324959754033,-2.482864474153473,1.2528668392657778,4.183398361206052,0.930254014526015,-76.35104351723254,1.8678656567096266,4,2.1099987030029297,0.8149986267089844,-3.682501792907715,-4.065000534057617,-2.4099998474121165,0,-0.03765168764954341,-2.714272368451783,56.68000030517578,1.2700952324879626,56.88999938964844,1.976739234577101,60.209999084472656,-0.03765168764954341 8841,2015-04-07,55.88999938964844,56.34000015258789,55.45000076293945,55.95000076293945,278900.0,-0.0026766867135675776,1.1190457809001775,0.40001525902191565,49.84925243469586,70.7158429408471,2.084107004943391,0.4877897481926965,-2.5964135050013724,-2.9537658675697216,20.818772805402347,0.8899993896484375,2.0776601746215277,-0.8455003738403306,-4.432157254876628,2.741156507195967,-2.638828814358483,0.9478280666778218,4.16446391601562,9.07213948739891,-62.63645720295264,1.7933284405181507,4,1.9850006103515625,0.9650001525878906,-3.3575000762939453,-3.914999008178711,-1.9899978637695384,1,-0.05009839448270137,-7.17391737017558,56.040000915527344,-2.714272368451783,56.68000030517578,1.2700952324879626,56.88999938964844,-0.05009839448270137 8842,2015-04-08,56.22999954223633,56.459999084472656,55.7400016784668,56.09000015258789,254800.0,0.00608338086063509,1.3999974568620221,-2.333269756500731,49.74824160968629,68.16115011564466,1.5811720489310304,0.35169169899958774,-2.840924603105165,-3.2510416766195434,21.513906087654416,0.7199974060058594,1.9562568785265668,-0.6235002517700181,-3.9597593080239974,2.7127588044839612,-2.291629779897008,1.0446292763569716,3.5481960108642525,17.14283318871017,-49.967498774500044,1.6681295281269892,4,1.6450004577636719,0.625,-3.494999885559082,-4.149999618530273,-1.759998321533196,2,-0.0496176585139696,1.1190457809001775,55.88999938964844,-7.17391737017558,56.040000915527344,-2.714272368451783,56.68000030517578,-0.0496176585139696 8843,2015-04-09,56.04999923706055,56.5099983215332,55.43999862670898,56.08000183105469,212700.0,-0.0032011436358020395,1.404505651352097,-0.21430517711171662,46.31360994561979,64.42178261341081,1.6422891055239361,0.7173235354907348,-2.545248160543295,-3.0448971236476012,22.284812229575607,1.0699996948242259,1.7831057577257283,-0.8980005264282198,-4.012737403974256,2.2167363511178166,-2.455368965201238,0.6593679123447984,3.468504628630363,31.28207034299031,-31.01632399394248,1.557368438773019,4,1.8199996948242188,0.8050003051757812,-3.2699995040893555,-3.969999313354492,-1.8499984741210938,3,-0.03728813882313087,1.3999974568620221,56.22999954223633,1.1190457809001775,55.88999938964844,-7.17391737017558,56.040000915527344,-0.03728813882313087 8844,2015-04-10,56.4000015258789,56.47000122070313,55.97999954223633,56.40999984741211,196900.0,0.006244465541168642,6.538425423280485,0.3332485696124428,41.449618595319585,60.026961473709,1.2234153246916861,0.5548620122328245,-2.7424963367711896,-3.361345014149201,23.48099958383501,0.490001678466804,1.5345967084240044,-0.648998260498054,-3.5357811103028993,2.2377845893067914,-2.0923896854004767,0.7943931644043687,2.792221920693457,64.00019327799478,6.203496487831188,1.4433914249024231,4,1.4699974060058665,0.454998016357429,-3.6200017929077077,-4.3200016021728445,-1.5100021362304616,4,-0.04202132415713766,1.404505651352097,56.04999923706055,1.3999974568620221,56.22999954223633,1.1190457809001775,55.88999938964844,-0.04202132415713766 8845,2015-04-13,56.56999969482422,56.63999938964844,56.25,56.36999893188477,171800.0,0.0030141518501078934,1.2941130271853156,-20.003433803876717,42.55555786321095,54.88703732888721,0.8636224624083724,0.6015777336135812,-2.7668658621289026,-3.4838455407305844,24.791815119234386,0.3899993896484375,1.3495743886220666,-0.5970001220703125,-3.1711727847619215,1.9771725406212965,-1.884086453416117,0.690086209275492,2.3220457661590643,94.16669580669674,39.52392445394242,1.287086331345803,4,1.2999992370605469,0.2849998474121094,-3.7899999618530273,-4.489999771118164,-1.8400001525878906,0,-0.04578398738836931,6.538425423280485,56.4000015258789,1.404505651352097,56.04999923706055,1.3999974568620221,56.22999954223633,-0.04578398738836931 8846,2015-04-14,56.61000061035156,56.93000030517578,56.31999969482422,56.43000030517578,434100.0,0.000707104750629961,-2.049991416963894,0.8999980926586751,40.023197954402434,49.43036978516736,0.379073868783145,0.6724497453294731,-2.6294014907524996,-3.48106283807725,25.02834905115443,0.6100006103515625,1.1339067989000853,-0.605499267578125,-3.093648271208963,1.8826497360527128,-1.849573769393544,0.6385752342372939,2.0058811038897773,78.52353460745796,27.03887253620421,1.2440745018154178,4,1.1099987030029297,0.24499893188476562,-3.830000877380371,-4.530000686645508,-1.8100013732910156,1,-0.0526408675164618,1.2941130271853156,56.56999969482422,6.538425423280485,56.4000015258789,1.404505651352097,56.04999923706055,-0.0526408675164618 8847,2015-04-15,56.91999816894531,57.2599983215332,56.459999084472656,56.65999984741211,285300.0,0.005476021113786533,-1.4242406727740369,1.4444326707074133,44.183302739544885,47.49649595749246,-0.4991830708717231,0.46505451910816475,-2.750803974873236,-3.7469978609191372,25.15978405825986,0.7999992370605469,0.8363859171237706,-0.34550170898437216,-2.763230200872215,2.0722267829034706,-1.5543659549282935,0.8633625369595492,1.4418128982934348,81.31866980226458,30.918247150555615,1.2088642459439196,4,-0.5049991607666016,-0.06499862670898438,-3.6124982833862305,-4.839998245239258,-2.2399978637695312,2,-0.05305686472621984,-2.049991416963894,56.61000061035156,1.2941130271853156,56.56999969482422,6.538425423280485,56.4000015258789,-0.05305686472621984 8848,2015-04-16,56.11000061035156,57.43000030517578,56.08000183105469,57.04999923706055,243100.0,-0.014230456511779566,-1.7000072479524535,-3.6154026732397258,41.45534762338364,45.284695884267975,0.21069267924735868,1.3298450841655338,-1.7799794065825623,-2.8804350373195717,24.67289860251203,1.3499984741210938,0.279451326439343,-1.1469993591308594,-3.5804601267319285,1.2864614084702097,-2.3637297429313975,0.06973102466967873,2.0180654616448024,8.96558618712001,-40.8618134101493,1.2167303838005348,4,0.3249988555908203,0.8949985504150391,-2.842500686645508,-4.030000686645508,-0.9799995422363352,3,-0.02922829035481911,-1.4242406727740369,56.91999816894531,-2.049991416963894,56.61000061035156,1.2941130271853156,56.56999969482422,-0.02922829035481911 8849,2015-04-17,55.58000183105469,56.20000076293945,55.33000183105469,55.70000076293945,237300.0,-0.009445709740361297,-1.8064530022334475,0.1276586246778808,34.382018619164356,43.32890526500309,0.6350274595959746,1.862394768544533,-1.0997333773606641,-2.3008494304717217,23.758370283669645,0.8699989318847656,-0.39048215909412676,-1.6179983139038114,-4.157120260883168,0.9211236330755455,-2.8875592873934934,-0.34843734041412944,2.3330188453186835,11.904770554875368,-32.908002738521006,1.2695609734896793,4,0.7999992370605469,1.4399986267089844,-2.155001640319824,-3.500001907348633,-1.5800018310546875,4,-0.024829093606545616,-1.7000072479524535,56.11000061035156,-1.4242406727740369,56.91999816894531,-2.049991416963894,56.61000061035156,-0.024829093606545616 8850,2015-04-20,56.36999893188477,56.959999084472656,55.38999938964844,55.91999816894531,251400.0,0.014213693321411203,-1.0794721059425976,-3.750039736783605,30.05984741194213,41.13008248469712,-0.115368985660389,1.0025082468633073,-1.7678254695678177,-3.0347254480604064,22.226621758273566,1.5699996948242188,-0.6069154037763056,-0.7510011672973533,-3.2926118681312815,1.7906095335365748,-2.0218065177143174,0.5198041831196107,1.2847198599567307,49.523707452470994,11.025029837761089,1.2708053504169652,4,0.010002136230461645,0.6750011444091726,-2.894998550415046,-4.289999008178718,-0.8799972534179759,0,-0.026255092607411767,-1.8064530022334475,55.58000183105469,-1.7000072479524535,56.11000061035156,-1.4242406727740369,56.91999816894531,-0.026255092607411767 8851,2015-04-21,56.56999969482422,56.959999084472656,56.43999862670898,56.83000183105469,213200.0,0.003548000119374173,1.0000146720073047,-0.5777815453736187,27.363168972251373,38.64285219164879,-0.23330206070370707,0.7346359186769433,-1.8278662376149413,-3.198747357452419,20.54389324308418,0.5900001525878835,-0.811737556148195,-0.48400039672851847,-3.008627700406727,2.04062690694969,-1.7463140485676192,0.7783132551105822,0.8522474009386016,59.047560226847494,26.817103200613936,1.262313651839103,4,-0.18999862670898438,0.8199996948242188,-3.167499542236328,-4.489999771118164,-1.6100006103515625,1,-0.03252607676355068,-1.0794721059425976,56.36999893188477,-1.8064530022334475,55.58000183105469,-1.7000072479524535,56.11000061035156,-0.03252607676355068 8852,2015-04-22,56.13000106811523,56.66999816894531,55.849998474121094,56.4000015258789,137100.0,-0.00777794995726766,1.0247062424941364,1.0384547668652249,42.6356640725207,38.234191539082225,0.21346856339207676,1.0554802676679955,-1.213383556218325,-2.7198537005996926,18.243093098193825,0.8199996948242188,-0.8566176251121433,-0.8139989852905316,-3.2958859136714196,1.6678879430903564,-2.0549424494809756,0.4269444788999124,1.0830215011767805,38.095229445124296,3.043809084618225,1.2409434641904438,4,0.2500000000000071,1.5849990844726634,-2.5275020599365163,-3.9650020599365163,-1.9900016784667898,2,-0.023695025935251413,1.0000146720073047,56.56999969482422,-1.0794721059425976,56.36999893188477,-1.8064530022334475,55.58000183105469,-0.023695025935251413 8853,2015-04-23,56.599998474121094,56.66999816894531,55.79999923706055,56.13000106811523,163600.0,0.008373372475719565,1.85247049847724,-1.7407281820879337,49.26197444007607,39.1022310773885,-0.19032118861247938,0.5083733637931829,-1.5246611044131413,-3.150542641402197,15.958565145986286,0.8699989318847656,-0.850721001503878,-0.2785015106201172,-2.721892133661939,2.1648891124217045,-1.500196822141028,0.9431938009007936,0.4247220213471792,77.91403576928298,37.50630365707739,1.2216953115209108,4,-0.21999740600585938,1.2150020599365234,-2.872499465942383,-4.309999465942383,-1.8999977111816406,3,-0.03392223004781847,1.0247062424941364,56.13000106811523,1.0000146720073047,56.56999969482422,-1.0794721059425976,56.36999893188477,-0.03392223004781847 8854,2015-04-24,57.38000106811523,57.54999923706055,55.9000015258789,56.599998474121094,365400.0,0.01378096492972114,1.946427294184978,1.6595891467205195,62.050374643486556,41.268321830752456,-0.9126686428697681,-0.30955250041854754,-2.1481147717580242,-3.884705274440087,14.560834101547183,1.6499977111816477,-0.8466180221647832,0.5155010223388601,-1.9121940328676246,2.9431960775453447,-0.6983465052643822,1.7293485499421024,-2.0499992370605398,92.12971384470264,44.79804647247015,1.213847527603243,4,-0.9400005340576101,0.4349994659423899,-3.295001983642571,-4.785001754760735,-2.479999542236328,4,-0.0392122683533771,1.85247049847724,56.599998474121094,1.0247062424941364,56.13000106811523,1.0000146720073047,56.56999969482422,-0.0392122683533771 8855,2015-04-27,55.93000030517578,57.63999938964844,55.81000137329102,57.52999877929688,294900.0,-0.025270141790659117,1.010987168362313,-2.051273273243928,50.291552160755735,42.40925007590282,0.48835702690896454,1.0003531114597166,-0.5464822645256717,-2.392839070725927,12.769093940578832,1.8299980163574148,-0.8201281629289952,-0.8129997253417969,-3.167686578473635,1.5416871277900412,-1.990343151907716,0.3643437012241222,-0.5555985260009777,7.065274855134811,-43.2426845775288,1.1773434265659177,4,0.5550003051757812,1.885000228881836,-1.567500114440918,-3.135000228881836,0.34999847412110086,0,-0.03450742525737438,1.946427294184978,57.38000106811523,1.85247049847724,56.599998474121094,1.0247062424941364,56.13000106811523,-0.03450742525737438 8856,2015-04-28,56.0099983215332,56.33000183105469,55.09000015258789,55.93999862670898,301000.0,0.001430323903467201,2.492929444886205,-0.0437498509882502,48.33332177362861,42.87036330191213,0.3512342329130078,0.6637668015141287,-0.48916823974697365,-2.450359721709333,9.878245482164594,1.2400016784667969,-0.7665345830314791,-0.5485015869140639,-2.465145891856956,1.3681427180288281,-1.50682373938551,0.4098205655573821,1.6300010681152344,36.07837036084055,-17.66364689036758,0.9583221524714461,4,0.35500144958496094,1.6850013732910156,-1.0599985122680664,-2.7249984741210938,-0.979999542236321,1,-0.00928399676217262,1.010987168362313,55.93000030517578,1.946427294184978,57.38000106811523,1.85247049847724,56.599998474121094,-0.00928399676217262 8857,2015-04-29,55.33000183105469,56.209999084472656,54.97000122070313,55.84000015258789,335000.0,-0.012140626867633508,-1.0162574394377935,-7.285722070843947,44.92958646994254,43.25638984041867,0.8738676189071413,1.011269124841533,0.3172669144347964,-1.7616711383730603,6.578883561931656,1.2399978637695241,-0.7535260863337641,-0.9844982147216825,-1.95069403713223,-0.018302392311134952,-1.4675961259269599,-0.5014003035164052,2.30999755859375,13.483178173630051,-41.31946008399162,0.48309791120527423,4,0.9749984741210938,2.3049983978271484,-0.2500019073486328,-1.9900016784667969,0.09999847412109375,2,-0.006687199247016107,2.492929444886205,56.0099983215332,1.010987168362313,55.93000030517578,1.946427294184978,57.38000106811523,-0.006687199247016107 8858,2015-04-30,53.27999877929688,55.06000137329102,53.09000015258789,54.68000030517578,918300.0,-0.03705047865382893,-1.2134860356267332,2.7451100655980354,32.27268707648139,43.02201966900945,2.7716915701614795,2.927023051651929,2.445736773131081,0.2898220700954468,6.2481860966372995,2.240001678466797,-0.7761874673095832,-2.85400123596191,-4.486544067868039,-1.221458404055781,-3.6702726519149707,-2.037729820008849,4.253200683593747,4.17579469379729,-47.42013207184503,0.8162714159530629,4,2.085000991821282,3.4150009155273366,2.3175010681152273,0.39500045776366477,1.94000244140625,3,0.016141152966499872,-1.0162574394377935,55.33000183105469,2.492929444886205,56.0099983215332,1.010987168362313,55.93000030517578,0.016141152966499872 8859,2015-05-01,53.61000061035156,54.08000183105469,53.13000106811523,53.31000137329102,440400.0,0.006193728202240623,-1.8787908562840967,-0.21428493577691277,33.48213221344612,43.40227353584323,2.3835091892738163,2.4825115546589274,2.158067266970015,-0.04585680123352631,5.899617329396476,0.9500007629394602,-0.872277471092822,-2.370499420166013,-4.331213212780682,-0.4097856275513436,-3.3508563164733474,-1.3901425238586782,3.6566068939209018,11.428583405644915,-33.345601185434035,0.9803568963073357,5,1.7549991607666016,3.0849990844726562,2.0124988555908203,0.07499885559082031,1.6300010681152344,4,0.020332030221567043,-1.2134860356267332,53.27999877929688,-1.0162574394377935,55.33000183105469,2.492929444886205,56.0099983215332,0.020332030221567043 8860,2015-05-04,53.93000030517578,54.56999969482422,53.599998474121094,53.81999969482422,358500.0,0.005969029867207931,-2.527257594673325,0.366669633660983,35.497818519301376,44.30612348551546,1.8785464368462712,2.104215059308814,1.8817673793686893,-0.3639822657758742,5.772277322023986,0.970001220703125,-0.8763275267909876,-1.9449996948242188,-4.108782779493787,0.21878338984534906,-3.026891237158999,-0.8631081524894384,3.0860107579956093,25.925917204628966,-13.976949808446783,1.0818915423347832,5,1.4349994659423828,2.7649993896484375,1.909998893737793,-0.24500083923339844,2.040000915527351,0,0.01798630104235377,-1.8787908562840967,53.61000061035156,-1.2134860356267332,53.27999877929688,-1.0162574394377935,55.33000183105469,0.01798630104235377 8861,2015-05-05,53.09000015258789,53.65999984741211,52.72999954223633,53.61000061035156,616300.0,-0.015575749079075663,2.0000061527481248,-4.727250658898599,30.399176930630603,42.94651380308322,2.4283645188611587,2.8708824194415428,2.7440346898234935,0.4525886538677497,6.303212554773213,1.2000007629394531,-0.7887552054197755,-2.6449998855590806,-5.141451947360885,-0.14854782375727638,-3.8932259164599827,-1.3967738546581785,3.690450255948491,10.3448464858193,-23.314598945534474,1.248226030900901,5,2.094999313354492,3.424999237060547,2.91249942779541,0.5949993133544922,2.990001678466797,1,0.06008661927934633,-2.527257594673325,53.93000030517578,-1.8787908562840967,53.61000061035156,-1.2134860356267332,53.27999877929688,0.06008661927934633 8862,2015-05-06,53.43999862670898,53.54999923706055,52.77999877929688,53.38999938964844,244600.0,0.006592549879735232,4.703697424377235,-0.0961522943182932,35.66055973242189,41.43524550223276,1.8513506020877983,2.4255038155119095,2.40180910860866,0.10650578715650028,6.773820206986314,0.7700004577636648,-0.7225570961045946,-2.155501365661628,-4.840198662101308,0.5291959307780516,-3.497850013881468,-0.8131527174417883,3.016415712523397,30.472039764503627,-6.050311356953735,1.3423486482198403,5,1.7450008392334055,3.0750007629394602,3.1625022888183665,0.7600021362304759,2.8700027465820455,2,0.029752997631875555,2.0000061527481248,53.09000015258789,-2.527257594673325,53.93000030517578,-1.8787908562840967,53.61000061035156,0.029752997631875555 8863,2015-05-07,53.959999084472656,54.290000915527344,53.1500015258789,53.5,181600.0,0.009730547738146633,1.0357082036226037,9.20012207217648,41.29030352699697,39.12857093373391,1.025306152299784,1.8349778357305837,1.8899814190799233,-0.41609585966277507,7.262777427297176,1.1399993896484446,-0.6478021851639895,-1.5310009002685518,-4.302509575439238,1.2405077749021345,-2.9167552378538986,-0.14524656268320513,2.198302071000036,66.84779566492864,26.08740774063559,1.3857543375853447,5,1.2250003814697266,2.405000686645508,3.0525007247924805,0.5200004577636719,1.720001220703125,3,0.027242424863682446,4.703697424377235,53.43999862670898,2.0000061527481248,53.09000015258789,-2.527257594673325,53.93000030517578,0.027242424863682446 8864,2015-05-08,54.02999877929688,55.13000106811523,53.63999938964844,54.52000045776367,211300.0,0.0012972515939935203,-1.3464584904016732,-1.0652231602341742,36.36363232178622,37.58102428495952,0.48068434269769256,1.6636140557848407,1.8278468534782348,-0.48017282655918336,7.515419009806207,1.4900016784667898,-0.727055438211778,-1.3425010681152258,-4.152759781366562,1.4677576451361105,-2.7476304247408905,0.06262828851043878,1.854038247116904,54.16660043932614,13.915125656132268,1.405129356625667,5,0.5000019073486257,1.1550006866455007,3.5900011062622,0.450000762939446,2.8800010681152273,4,0.022024846720193336,1.0357082036226037,53.959999084472656,4.703697424377235,53.43999862670898,2.0000061527481248,53.09000015258789,0.022024846720193336 8865,2015-05-11,53.97999954223633,54.52000045776367,53.86999893188477,54.11000061035156,145100.0,-0.0009253977084987541,-2.7142701441947237,0.2653073934807864,34.63818961542134,36.059342934047606,0.2514272574909171,1.5912103103688224,1.8927070932802934,-0.40755633732801044,7.638498350461195,0.6500015258788991,-0.9013695983863883,-1.2630002975463839,-4.079606237288907,1.553605642196139,-2.671303267417649,0.14530267232488114,1.6517144854432644,52.083300219662995,13.62242801882379,1.4083029698712624,5,0.48999977111816406,1.2049999237060547,3.640000343322754,0.5,2.9399986267089844,0,0.02334201828298621,-1.3464584904016732,54.02999877929688,1.0357082036226037,53.959999084472656,4.703697424377235,53.43999862670898,0.02334201828298621 8866,2015-05-12,53.63000106811523,53.790000915527344,53.040000915527344,53.7599983215332,156600.0,-0.0064838547070984465,6.894635399935753,0.9999706564160293,35.011983826408326,34.957387084766026,0.25515162709421446,1.7987295591881747,2.23478558061057,-0.03770421021887671,7.75466027056181,0.9399986267089844,-1.2586778360871662,-1.4639987945556712,-4.291386724712908,1.3633891356015653,-2.877692759634293,-0.050304829477049395,1.7695758007289015,36.17027493389179,-2.2403158106153285,1.4136939650786196,5,0.299999237060554,1.5549983978271555,3.8724985122680735,0.8499984741211009,4.70000076293946,1,0.04363229733327589,-2.7142701441947237,53.97999954223633,-1.3464584904016732,54.02999877929688,1.0357082036226037,53.959999084472656,0.04363229733327589 8867,2015-05-13,53.9000015258789,54.25,53.77000045776367,53.84000015258789,218100.0,0.005034504053444744,-3.7999771119037176,-0.4615587769234485,33.415250917120716,35.084338622614844,-0.2671164325969002,1.3606386035476774,1.9791820984403827,-0.3154589733836062,7.457336091520353,0.6199989318847727,-1.448315054943933,-1.0429985046386818,-3.7809356896715727,1.694938680394209,-2.4119670971551272,0.3259700878777636,1.2860091568366059,41.14835155809362,7.4151692419073925,1.3689685925164459,5,0.029998779296882105,1.2849979400634837,3.464998245239265,0.579998016357429,4.619998931884773,2,0.04044527353360294,6.894635399935753,53.63000106811523,-2.7142701441947237,53.97999954223633,-1.3464584904016732,54.02999877929688,0.04044527353360294 8868,2015-05-14,54.47000122070313,54.59000015258789,53.56000137329102,54.099998474121094,176600.0,0.010575133185303454,2.3770417990344215,6.166571301418612,31.65194744470503,34.88098475942139,-0.7270160186383308,0.6972215245139708,1.4366248206496408,-0.9041879899575989,7.418761106431513,1.029998779296868,-1.6342134202650769,-0.39099884033202414,-3.0795626423992104,2.297564961735162,-1.7352807413656208,0.9532830607015725,0.5195285707740354,68.42106223796831,40.33658809477104,1.3442819010335931,5,-0.5400009155273509,0.7149982452392507,2.894998550415032,0.00999832153319602,4.759998321533196,3,0.033780064463970305,-3.7999771119037176,53.9000015258789,6.894635399935753,53.63000106811523,-2.7142701441947237,53.97999954223633,0.033780064463970305 8869,2015-05-15,54.20000076293945,54.58000183105469,53.88000106811523,54.58000183105469,215000.0,-0.004956865278370026,2.684204186116586,-1.0270222900385393,37.18518133385633,35.06846951659416,-0.4073611357539306,0.9049311185593467,1.7227918162753397,-0.6481304477577652,7.66707104755692,0.7000007629394602,-1.7622174991917348,-0.5919992446899442,-3.273692313153859,2.0896938237739704,-1.9328457789219016,0.7488472895420131,0.6087666085984438,74.83873667008758,42.27393658523705,1.3408465342319558,5,-0.2700004577636719,0.9849987030029297,3.1624984741210938,0.279998779296875,5.020000457763679,4,0.02730626423253324,2.3770417990344215,54.47000122070313,-3.7999771119037176,53.9000015258789,6.894635399935753,53.63000106811523,0.02730626423253324 8870,2015-05-18,54.88999938964844,55.0,54.1500015258789,54.20000076293945,133000.0,0.012730601789599838,-1.151902768321458,-1.8157807559102546,42.39130829142437,36.40092855668236,-1.0581376645477505,0.10368559936929955,1.0853579706452194,-1.3461255474310718,7.704137061442257,0.8499984741211009,-1.5720884713266798,0.17199935913085795,-2.4060260982808686,2.7500248165425845,-1.1170133695750053,1.4610120878367212,-2.1599998474121094,94.38772134012713,59.69516367735558,1.2890127287058646,5,-0.9349994659423828,0.2950000762939453,2.4724998474121094,-0.4099998474121094,3.450000762939453,0,0.03680088322508923,2.684204186116586,54.20000076293945,2.3770417990344215,54.47000122070313,-3.7999771119037176,53.9000015258789,0.03680088322508923 8871,2015-05-19,54.72999954223633,54.97999954223633,54.4000015258789,54.70000076293945,137400.0,-0.0029149180031196043,1.1886768008291855,0.043476578265028,45.61401845443419,37.50686841468372,-0.7163736946717449,0.12518778620090387,1.2855414875744202,-1.179805297908274,7.743206168775882,0.579998016357429,-1.4084423550450254,0.10399951934814311,-2.3226283633063645,2.5306274020026507,-1.1093144219791071,1.3173134606753933,-1.9545999908447271,81.24995032941523,42.062136449320775,1.2133139413272525,5,-0.6449985504150391,0.4549999237060547,2.6324996948242188,-0.25,4.159999847412109,1,0.040014592454343356,-1.151902768321458,54.88999938964844,2.684204186116586,54.20000076293945,2.3770417990344215,54.47000122070313,0.040014592454343356 8872,2015-05-20,54.79999923706055,54.97999954223633,54.43999862670898,54.79999923706055,140900.0,0.0012790004642737607,2.0000000000000395,0.0,65.63787510233345,40.212154145276656,-0.6405279637910581,-0.052239532136084676,1.2705849077852207,-1.2487615022165315,8.151740554009594,0.5400009155273509,-1.275567044590204,0.24049930572509481,-2.083304065933234,2.5643026773834237,-0.9214023801040696,1.4024009915542592,-1.9801076766967753,86.1110448836648,40.739044314095764,1.161901685829164,5,-0.7149982452392578,0.38500022888183594,2.4875001907348633,-0.31999969482421875,3.8300018310546804,2,0.06441610662663733,1.1886768008291855,54.72999954223633,-1.151902768321458,54.88999938964844,2.684204186116586,54.20000076293945,0.06441610662663733 8873,2015-05-21,54.68000030517578,55.0,54.20000076293945,54.81999969482422,167300.0,-0.0021897615612302967,2.1999969482421875,-100.0,61.50538816441438,43.005682572235344,-0.4555636883835632,-0.08796738046322616,1.4360183997926441,-1.1277676343714376,8.46054960538274,0.7999992370605469,-0.9982672619524919,0.21650028228759766,-1.9019331712797438,2.334933735854939,-0.8427164444960766,1.275717009071272,-1.816506576019286,71.4285714285716,20.863951571447394,1.0592167267836712,5,-0.6599998474121094,0.5049991607666016,1.9549989700317383,-0.20000076293945312,3.2099990844726562,3,0.07022677635618835,2.0000000000000395,54.79999923706055,1.1886768008291855,54.72999954223633,-1.151902768321458,54.88999938964844,0.07022677635618835 8874,2015-05-22,55.13000106811523,55.84000015258789,54.290000915527344,54.6500015258789,262200.0,0.00822971398002803,-1.583330419330361,-3.42858310626703,62.55232245877432,46.10725288816345,-0.81927550464777,-0.7538242834444802,1.030525625368874,-1.5720708816919142,8.540587446149788,1.5499992370605469,-0.7907242817773721,0.7790010452270408,-0.875465426774781,2.4334675172288627,-0.048232190773866535,1.6062342812279482,-2.223777213541865,57.98818571496264,4.129020607291167,0.8272332360009095,5,-0.6900005340576101,0.05499839782715554,1.589998245239265,-0.6500015258788991,2.9500007629394602,4,0.07436964256640222,2.1999969482421875,54.68000030517578,2.0000000000000395,54.79999923706055,1.1886768008291855,54.72999954223633,0.07436964256640222 8875,2015-05-26,54.0,55.13000106811523,53.83000183105469,54.77999877929688,325000.0,-0.02049702605155168,-1.3214373297002597,-1.624999006588321,58.974364762100336,48.7697396587959,0.35074563409270354,0.23628693617963847,2.198302139703273,-0.4366581784826735,8.381765500007818,1.2999992370605398,-0.7040140138798847,-0.25450000762939595,-1.7374342095164508,1.2284341942576589,-0.9959671085729198,0.4869670933141279,-0.9764250935060588,8.457627408148277,-48.80294000393412,0.7414671009435269,5,0.7000007629394531,1.1849994659423828,2.700000762939453,0.7950000762939453,4.319999694824219,1,0.09666668927228028,-1.583330419330361,55.13000106811523,2.1999969482421875,54.68000030517578,2.0000000000000395,54.79999923706055,0.09666668927228028 8876,2015-05-27,55.4900016784668,55.65999984741211,53.97000122070313,54.22999954223633,232800.0,0.027592623675311012,1.1125002980234993,-1.6153898822332495,66.50566307556784,52.44645212084558,-0.9472857702360429,-1.3646345483672633,0.718068467998954,-1.9102936037197367,9.080627388321668,1.6899986267089773,-0.5338487872213591,1.2615015029907255,-0.10554417806429939,2.6285471840457504,0.5779786624632095,1.9450243435182415,-2.3537697621290974,82.58712605022879,21.031754314656183,0.683522840527514,5,-0.7900009155273438,-0.30500221252441406,1.222498893737793,-0.595001220703125,2.05999755859375,2,0.05136057646267922,-1.3214373297002597,54.0,-1.583330419330361,55.13000106811523,2.1999969482421875,54.68000030517578,0.05136057646267922 8877,2015-05-28,54.959999084472656,55.63999938964844,54.63999938964844,55.41999816894531,160400.0,-0.009551316957335909,1.2222184546263721,-0.36507801950941865,58.03858363139479,55.37830058603333,-0.28062032067859377,-0.9104522676555078,1.2428552088919815,-1.3495959924320715,9.764145362994602,1.0,-0.34553475957181945,0.7499990463256836,-0.5632376663671295,2.0632357590184967,0.09338068997927707,1.4066174026720901,-1.7156164386849468,56.21881577274254,-4.474306845563184,0.656618356346406,5,-0.12499809265136719,0.22500038146972656,1.9250011444091797,0.020000457763671875,2.819999694824226,3,0.07150655696219044,1.1125002980234993,55.4900016784668,-1.3214373297002597,54.0,-1.583330419330361,55.13000106811523,0.07150655696219044 8878,2015-05-29,54.13999938964844,55.099998474121094,54.040000915527344,54.77999877929688,230700.0,-0.014919936471685435,-1.5238147138964577,1.3913057900585628,50.78910036647353,56.88984714521302,0.544953524099931,-0.023947820988240665,2.036397371654445,-0.4918615500874566,8.775273024911407,1.05999755859375,-0.1437382954577373,-0.11300067901611044,-1.3522554082590545,1.1262540502268337,-0.7326280436375825,0.5066266856053616,-0.7917920435887211,15.42277698805676,-44.19173243173789,0.6196273646214737,5,0.6950016021728516,1.0450000762939453,2.907501220703125,0.8400001525878906,6.510002136230462,4,0.08293316825055741,1.2222184546263721,54.959999084472656,1.1125002980234993,55.4900016784668,-1.3214373297002597,54.0,0.08293316825055741 8879,2015-06-01,54.70000076293945,55.02999877929688,53.959999084472656,54.4900016784668,151800.0,0.010343579231699929,1.4597832187455915,-0.328123882411841,54.812840224434645,58.27001735999193,0.07077903099498428,-0.5250202089364961,1.440426046819013,-0.996437657561259,7.704252316911877,1.0699996948242259,0.0773408533877813,0.39250068664550497,-0.8233403390972995,1.6083417123883095,-0.21541982622589728,1.0004211995169072,-1.2521217046186095,47.540976772012186,-12.488081903790828,0.6079205128714011,6,0.13500022888183594,0.4849987030029297,2.3975000381469727,0.279998779296875,5.61000061035157,0,0.05831807280102064,-1.5238147138964577,54.13999938964844,1.2222184546263721,54.959999084472656,1.1125002980234993,55.4900016784668,0.05831807280102064 8880,2015-06-02,54.9000015258789,55.31999969482422,54.099998474121094,54.27999877929688,126900.0,0.0036563210265063706,-1.4897898809662828,2.9524069028155546,58.66302509943966,59.71990698721476,-0.14265546950814922,-0.6836773879181166,1.168964077739119,-1.152380528838016,7.16841474856266,1.220001220703125,0.28566293744023596,0.5440013885497947,-0.6857428229009983,1.7737456000005878,-0.07087071717560178,1.1588734942751913,-1.3564376237873716,55.29423644380576,-7.432537830772574,0.6148721057253973,6,-0.06500053405761008,0.28499794006348367,2.227499008178718,0.1849975585937571,4.859996795654304,1,0.05792350121660372,1.4597832187455915,54.70000076293945,-1.5238147138964577,54.13999938964844,1.2222184546263721,54.959999084472656,0.05792350121660372 8881,2015-06-03,56.27999877929688,56.29999923706055,54.70000076293945,54.95000076293945,253600.0,0.02513656129440145,1.3357660168682146,2.145148587953054,64.09950571662057,59.54897705546889,-1.4300481894318224,-1.9103805562934255,-0.26793206843176876,-2.495974782878072,6.303143801325842,1.5999984741210938,0.48740991576234904,1.7644987106323313,0.4054358235397899,3.1235615977248727,1.0849672670860642,2.4440301541785985,-2.644577427185503,99.14527963848441,32.29732300033017,0.6795314435462702,6,-1.214998245239265,-1.7499980926513743,0.8700017929077077,-1.039999008178718,3.6399993896484304,2,0.036247351808361694,-1.4897898809662828,54.9000015258789,1.4597832187455915,54.70000076293945,-1.5238147138964577,54.13999938964844,0.036247351808361694 8882,2015-06-04,55.02999877929688,55.91999816894531,54.66999816894531,55.91999816894531,156500.0,-0.022210377169727735,1.8089906904178168,-0.6691734714657261,53.07016112908313,58.61172960709875,-0.1609135320499746,-0.5640745338163313,0.8959308068836052,-1.2068906372109396,5.3790074870575655,1.6100006103515696,0.5793002990761948,0.43499870300293964,-0.8427540298449259,1.7127514358508051,-0.20387766342098956,1.0738750694268688,-1.234702754088552,45.72647970304081,-20.058203190787566,0.6388763664239323,6,0.03500175476073508,-0.5149993896484446,2.0000009536743093,0.4050006866455007,5.350002288818345,3,0.04579321304131523,1.3357660168682146,56.27999877929688,-1.4897898809662828,54.9000015258789,1.4597832187455915,54.70000076293945,0.04579321304131523 8883,2015-06-05,55.43000030517578,55.56000137329102,54.27999877929688,54.97000122070313,148800.0,0.00726879038255368,2.5555567329291886,-0.5168532583537603,56.64864343235185,57.95576527082959,-0.4954403390656381,-0.8941438268204962,0.4262042388939591,-1.5665222839186868,4.988408901535147,1.2800025939941406,0.6654254303643938,0.7615001678466768,-0.5314809785214436,2.0544813142147973,0.11500959466261662,1.407990741030737,-1.4844220872563199,62.820560890878475,-1.7437104777978263,0.6464905731840607,6,-0.36499977111816406,-0.9150009155273438,1.5399999618530273,0.0049991607666015625,5.3899993896484375,4,0.042395786779414246,1.8089906904178168,55.02999877929688,1.3357660168682146,56.27999877929688,-1.4897898809662828,54.9000015258789,0.042395786779414246 8884,2015-06-08,55.22000122070313,55.59000015258789,55.06999969482422,55.459999084472656,129300.0,-0.0037885456127814132,1.0800018310546875,-0.5217355248536241,51.88142343380007,57.16766067879623,-0.3032188661875779,-0.6223287623365863,0.5706599744965786,-1.3265448765893098,5.339515320072209,0.5200004577636719,0.6126643620642795,0.4920009613037166,-0.7867085306885215,1.7707104532959548,-0.1473537846923989,1.1313557072998321,-1.133157741635209,50.90919809889458,-9.47436710450065,0.6393547459961176,6,-0.09000205993653054,-0.7050018310546946,0.8099985122680593,0.5649986267089773,5.3699989318847585,0,0.09833394033211196,2.5555567329291886,55.43000030517578,1.8089906904178168,55.02999877929688,1.3357660168682146,56.27999877929688,0.09833394033211196 8885,2015-06-09,55.2400016784668,55.45000076293945,54.91999816894531,55.15999984741211,140100.0,0.0003621958949933113,1.1200103759765625,-0.33334392980895544,52.954819511436135,55.662011393892705,-0.14396714611407901,-0.5724424550337801,0.46143064369548625,-1.3025743119054027,5.647055140484911,0.5300025939941406,0.5978855444467968,0.4490013122558594,-0.7983095167225898,1.6963121412343085,-0.17465410223336164,1.0726567267450804,-1.0203688539193152,47.52488522862666,-9.797077047222288,0.6236554144892237,6,-0.11000251770019531,-0.7250022888183594,0.7899980545043945,0.5499973297119141,5.969997406005859,1,0.09178130957227282,1.0800018310546875,55.22000122070313,2.5555567329291886,55.43000030517578,1.8089906904178168,55.02999877929688,0.09178130957227282 8886,2015-06-10,55.97000122070313,56.36999893188477,55.15999984741211,55.59000015258789,192700.0,0.013215052861247356,1.0508520054698915,4.749904634751186,56.29710111899104,55.46851333695895,-0.8925830420394618,-1.1785725485178418,-0.394353638378071,-1.9711378106680542,5.610587932483541,1.2099990844726634,0.5597987578959049,1.0620008468628015,-0.1656043574119792,2.289606051137582,0.44819824472541114,1.6758034490001918,-1.6255464114048692,80.86135492926384,26.05819817003993,0.6138026021373889,6,-0.8050022125244212,-1.4200019836425852,0.0599985122680593,-0.09000205993653054,5.069999694824212,2,0.06771479396409519,1.1200103759765625,55.2400016784668,1.0800018310546875,55.22000122070313,2.5555567329291886,55.43000030517578,0.06771479396409519 8887,2015-06-11,56.08000183105469,56.099998474121094,55.61999893188477,56.06999969482422,161700.0,0.001965349436348962,18.201739661223584,0.026321337148019385,57.543106460399144,56.21895845850624,-0.9241924201031111,-1.17723660272096,-0.6478954663658669,-2.0348851622085675,5.989437319097256,0.479999542236321,0.6333104623625161,1.0630014419555636,-0.17484258572574163,2.3008454696368688,0.44407942811491097,1.6819234557962162,-1.5735034919495021,86.1245416431667,32.04366103562566,0.6189220138406522,6,-0.9150028228759766,-1.50500297546386,-0.23000240325927734,-0.20000267028808594,5.279998779296875,3,0.06847354159257901,1.0508520054698915,55.97000122070313,1.1200103759765625,55.2400016784668,1.0800018310546875,55.22000122070313,0.06847354159257901 8888,2015-06-12,56.31000137329102,56.38999938964844,55.6500015258789,55.93000030517578,225600.0,0.004101275583571207,1.7407475433924406,37.99199084668263,56.51213923552845,56.407769459738894,-0.9096676233499252,-1.3305373850729367,-0.9146932322108157,-2.212672944519987,6.778081146428823,0.7399978637695384,0.5349440460928605,1.2010009765625043,-0.13526153719381284,2.5372634903188214,0.5328697196843493,1.8691322334406593,-1.6544229867634712,94.55796259004802,39.278846429155465,0.6681312568781571,6,-1.065002441406257,-1.595001220703132,-0.4600019454956126,-0.43000221252442117,4.88999938964843,4,0.07227845135082323,18.201739661223584,56.08000183105469,1.0508520054698915,55.97000122070313,1.1200103759765625,55.2400016784668,0.07227845135082323 8889,2015-06-15,55.68000030517578,56.22999954223633,55.1500015258789,55.77000045776367,224600.0,-0.011188084758493089,1.1386134874322653,-0.2368418410881851,59.813079947271646,56.53555333172023,-0.14084602131724466,-0.6155320585927555,-0.3227998208981404,-1.5240132129884358,7.383713090458036,1.1599998474121236,0.5256919403285707,0.49699993133545206,-0.790333402253296,1.7843332649242,-0.14666673545892195,1.140666598129826,-0.8509798183361426,51.70078266104756,-9.108463029508876,0.6436666667943741,6,-0.345001220703125,-0.9650001525878906,0.09499931335449219,0.1999988555908203,5.819999694824219,0,0.09231320692307254,1.7407475433924406,56.31000137329102,18.201739661223584,56.08000183105469,1.0508520054698915,55.97000122070313,0.09231320692307254 8890,2015-06-16,56.90999984741211,56.91999816894531,55.38000106811523,55.52000045776367,187900.0,0.02209050889897335,1.1843991970175036,-15.444411477980758,58.55420269179647,55.91940855118422,-1.1798132881964065,-1.77757615282043,-1.5567677652971241,-2.6876061901383395,8.149531947373294,1.5399971008300852,0.6729255188843339,1.6259994506835938,0.13465697574343238,3.117341925623755,0.8803282132135166,2.371670688153671,-1.924881470291588,99.435122005888,39.67124050469815,0.7456712374700805,6,-1.3100013732910156,-1.9300003051757812,-2.052499771118164,-0.3950004577636719,3.9099998474121094,1,0.0646635093136998,1.1386134874322653,55.68000030517578,1.7407475433924406,56.31000137329102,18.201739661223584,56.08000183105469,0.0646635093136998 8891,2015-06-17,56.91999816894531,57.2599983215332,56.70000076293945,57.11000061035156,247200.0,0.00017568654999133848,1.2857142857142858,-0.13669246391130138,62.596397120834716,56.97787921693439,-1.2175152985668944,-1.7023745590285415,-1.5658643901231528,-2.625675501833925,9.054271508854791,0.55999755859375,0.7560879862806544,1.5264978408813477,-0.10827259902011122,3.1612682807828065,0.7091126209306182,2.343883060832077,-1.7699966430664134,83.88622422137577,22.695970708143527,0.8173852199507279,6,-1.1499996185302734,-1.769998550415039,-2.092498779296875,-0.404998779296875,2.8800010681152344,2,0.0753689573705556,1.1843991970175036,56.90999984741211,1.1386134874322653,55.68000030517578,1.7407475433924406,56.31000137329102,0.0753689573705556 8892,2015-06-18,58.33000183105469,58.540000915527344,57.04999923706055,57.04999923706055,302000.0,0.02477167441088657,-1.3281229045284537,-6.7367691937038225,75.02987494906903,59.020238274347406,-2.3581730972941912,-2.9875319629349946,-2.9695242968408593,-3.9658381247729153,10.324726907053764,1.6200027465820312,0.838286697754107,2.7600013732910185,0.6905745533619339,4.829428193220103,1.7252879633264726,3.7947147832555643,-2.9500007629394602,93.80533562590306,25.717657839323522,1.034713409964543,6,-1.6000022888183594,-2.280000686645508,-3.7725019454956055,-1.81500244140625,1.3999977111816406,3,0.04645978054864153,1.2857142857142858,56.91999816894531,1.1843991970175036,56.90999984741211,1.1386134874322653,55.68000030517578,0.04645978054864153 8893,2015-06-19,58.52000045776367,58.68999862670898,57.83000183105469,58.5,318100.0,0.0032573053444999722,3.7778025028876887,0.015625325962240533,73.87499809265137,61.46396879199755,-2.3062915767193175,-3.0304708096616295,-3.1450377373858345,-4.074122518792542,11.914784140495764,0.8599967956542898,0.7610848255840352,2.757999992370607,0.35120589651574363,5.16479408822547,1.5546029444431753,3.9613970402980385,-2.634399414062507,95.19778790481372,23.49856275468474,1.2033970479274305,6,-1.7150020599365234,-2.395000457763672,-3.96250057220459,-2.0050010681152344,1.2900009155273509,4,0.04853041917929635,-1.3281229045284537,58.33000183105469,1.2857142857142858,56.91999816894531,1.1843991970175036,56.90999984741211,0.04853041917929635 8894,2015-06-22,59.22999954223633,59.27999877929688,58.599998474121094,59.0099983215332,313700.0,0.012132588498270591,3.2500059604700176,10.999809269502194,75.44065141235723,63.96239455876656,-2.6682484037368965,-3.6022483018947327,-3.8432860773124418,-4.682280438948567,12.94289108437191,0.7599983215332102,0.9182343232411014,3.2629991531372085,0.42334685312116704,6.10265145315325,1.8431730031291877,4.682825303145229,-2.839606933593757,98.71796752810388,23.913226356802994,1.41982615000802,6,-2.0149993896484375,-2.674999237060547,-4.672499656677246,-2.7150001525878906,1.3800010681152344,0,0.03326019307662387,3.7778025028876887,58.52000045776367,-1.3281229045284537,58.33000183105469,1.2857142857142858,56.91999816894531,0.03326019307662387 8895,2015-06-23,59.22000122070313,59.459999084472656,58.75,59.22000122070313,286300.0,-0.00016880502465754788,1.9583558508440968,0.0,70.58825415075432,65.55030045118471,-2.273386732843015,-3.353041410077779,-3.826891305263139,-4.575532653895685,14.54155077110303,0.7099990844726562,1.0232030524424545,2.9920007705688576,-0.03950824644695672,6.023509787584672,1.476246262060954,4.507755279076761,-2.2516873779296986,91.30441993761058,18.769821693917336,1.5157545085079063,6,-1.9150009155273509,-2.5750007629394602,-4.66250133514405,-2.7050018310546946,0.55999755859375,1,0.03850048517898008,3.2500059604700176,59.22999954223633,3.7778025028876887,58.52000045776367,-1.3281229045284537,58.33000183105469,0.03850048517898008 8896,2015-06-24,58.34000015258789,59.22000122070313,58.08000183105469,59.22000122070313,268700.0,-0.014859862377165856,1.5909045589911615,-100.0,74.44609416159776,67.42841019576232,-1.141933565767225,-2.3700939891024433,-2.9518771413336893,-3.588866018858809,15.432344980674321,1.1399993896484446,1.1977886950740881,1.9694997787475614,-1.1815234088681308,5.120522966363254,0.3939881849397153,3.5450113725554075,-0.8733492614746154,53.52701233207813,-21.473368203166928,1.5755115938078461,6,-1.0349998474121094,-1.6949996948242188,-3.770000457763672,-1.8250007629394531,1.529998779296882,2,0.042509419536337134,1.9583558508440968,59.22000122070313,3.2500059604700176,59.22999954223633,3.7778025028876887,58.52000045776367,0.042509419536337134 8897,2015-06-25,58.88999938964844,59.0,58.18999862670898,58.63999938964844,255600.0,0.009427480898560603,2.4468054022466377,-0.28409056427106627,75.0,69.48261694737027,-1.3984820714195294,-2.7516498515775965,-3.510568739388603,-4.0260024786611694,16.37127881622443,0.8100013732910227,1.3958579188058877,2.3229990005493164,-0.9456274660314108,5.591625467130044,0.6886857672589528,3.95731223383968,-1.024678859863286,65.03063464499853,-11.034927949270141,1.6343132332903654,6,-1.5849990844726562,-2.2449989318847656,-4.254999160766602,-2.375,0.9500007629394531,3,0.015452536200434519,1.5909045589911615,58.34000015258789,1.9583558508440968,59.22000122070313,3.2500059604700176,59.22999954223633,0.015452536200434519 8898,2015-06-26,58.63000106811523,59.11999893188477,58.34000015258789,59.099998474121094,310400.0,-0.0044149825815571475,2.058828809286891,-1.879989624023466,74.46198792322205,71.11027338914255,-0.8658352105542448,-2.2535661389590587,-3.2363505623311326,-3.664524823820564,18.027335454012505,0.7799987792968821,1.5129396310520278,1.8385005950927678,-1.3438933182110304,5.020894508396566,0.24730363844086867,3.429697551744667,-0.5499992370605398,39.85509650097527,-37.765310293126795,1.5911969566518993,6,-1.210000991821282,-1.9850006103515554,-3.9950008392333913,-2.1150016784667898,1.6800003051757955,4,0.018761699711435265,2.4468054022466377,58.88999938964844,1.5909045589911615,58.34000015258789,1.9583558508440968,59.22000122070313,0.018761699711435265 8899,2015-06-29,57.88999938964844,58.79999923706055,57.66999816894531,58.29999923706055,278700.0,-0.012621553214830605,-1.6588188831494055,0.8723449154674522,67.23015724591701,72.07426833960038,0.24654964720364347,-1.3305417377143982,-2.4733486710507577,-2.8301487290556153,19.545984855366036,1.1300010681152344,1.6055198336427239,0.9389989852905245,-2.11937249787492,3.997370468455969,-0.5901867562921979,2.468184726873247,1.5699996948242188,12.290564702773432,-66.28075644700682,1.5291857415827232,6,0.1900005340576172,-1.2449989318847656,-3.28749942779541,-1.375,2.8100013732910156,0,0.033166384589492726,2.058828809286891,58.63000106811523,2.4468054022466377,58.88999938964844,1.5909045589911615,58.34000015258789,0.033166384589492726 8900,2015-06-30,58.08000183105469,58.56999969482422,57.68000030517578,58.52000045776367,417200.0,0.0032821289239852725,2.2963117330827862,1.0731677816131524,64.75524587452577,72.31414042334383,0.26816590549652375,-1.3387286593307408,-2.66313670431542,-2.94383243302196,20.852015166064,0.8899993896484375,1.713861537743064,0.9700014114379911,-1.967673979531213,3.9076768024071953,-0.49883628404661096,2.438839106922593,1.3441972351074227,26.451797088038,-49.68881254228132,1.4688376954846012,6,0.17499732971191406,-1.4350013732910156,-3.2675018310546875,-1.56500244140625,1.7299995422363352,1,0.04356058366968085,-1.6588188831494055,57.88999938964844,2.058828809286891,58.63000106811523,2.4468054022466377,58.88999938964844,0.04356058366968085 8901,2015-07-01,58.31999969482422,58.63999938964844,57.90999984741211,58.540000915527344,321200.0,0.00413219449385771,2.476203451407811,0.5000043348967861,65.3846032923777,71.24244357260037,0.2767454014254227,-1.4946922598436956,-2.906574551981926,-3.0987946520461165,21.35325621886012,0.7299995422363281,1.8632252097382889,1.107999229431151,-1.8499273087177173,4.065925767580019,-0.37096403964328317,2.586962498505585,1.0691153533935562,44.827667853168215,-28.808705305389857,1.4789632690744343,7,0.24499893188476562,-1.6100006103515625,-3.377499580383301,-1.8050003051757812,1.3699989318847585,2,0.025034277985468423,2.2963117330827862,58.08000183105469,-1.6588188831494055,57.88999938964844,2.058828809286891,58.63000106811523,0.025034277985468423 8902,2015-07-02,57.54999923706055,58.68999862670898,57.22000122070313,58.68999862670898,266600.0,-0.013203025750907371,1.5789441983108317,5.181786655569395,57.92837539744556,69.47059660646637,1.0331093518481325,-0.5546572956900633,-2.134847834713213,-2.229170226176656,21.60597419358601,1.4699974060058452,1.9346478724777398,0.21199874877929403,-2.5636436660148902,2.9876411635734783,-1.1758224586177946,1.5998199561763826,1.8047334735717797,17.36833757300599,-51.40654244146043,1.3878212073970915,7,0.7900009155273438,-0.8400001525878906,-2.607499122619629,-1.0349998474121094,2.3100013732910156,3,0.04031276673467299,2.476203451407811,58.31999969482422,2.2963117330827862,58.08000183105469,-1.6588188831494055,57.88999938964844,0.04031276673467299 8903,2015-07-06,57.77999877929688,57.849998474121094,56.72000122070313,57.04999923706055,266800.0,0.003996516859868571,1.5976980246859285,-0.6403508184872477,64.1509366060908,68.21618385021456,0.767849204157109,-0.6319756254472537,-2.375564650228995,-2.3694916129044117,22.12050093866425,1.1299972534179616,1.9882309645597473,0.32449836730958026,-2.3062381523118987,2.955234886931059,-0.9908698925011592,1.6398666271203197,1.4893446717382801,50.96146968688292,-19.14809781175674,1.31536825981074,7,0.3100013732910085,-1.0699996948242259,-2.769998550415046,-1.2649993896484446,1.8600006103515554,0,0.03565249942561666,1.5789441983108317,57.54999923706055,2.476203451407811,58.31999969482422,2.2963117330827862,58.08000183105469,0.03565249942561666 8904,2015-07-07,60.6500015258789,60.88999938964844,58.5099983215332,58.5099983215332,900900.0,0.04967121507815553,-1.2242967330910233,2.9315130771039253,70.64018273491855,68.22195369289948,-2.1004256996444397,-3.2404583450405156,-5.248301616466229,-5.13940207677738,23.42952804153498,3.1100006103515554,1.873799556370308,2.9230010986328026,0.14690709574443872,5.699095101521166,1.534954097188617,4.311048100076988,-3.930000305175767,94.24465301791153,26.694340435161564,1.3880470014441821,7,-1.845001220703118,-3.2250022888183523,-5.640001296997063,-4.135002136230462,-1.3199996948242116,1,-0.005605938071457484,1.5976980246859285,57.77999877929688,1.5789441983108317,57.54999923706055,2.476203451407811,58.31999969482422,-0.005605938071457484 8905,2015-07-08,60.31000137329102,60.75,59.2400016784668,60.0,8024700.0,-0.005605938071457484,1.5378152338027447,0.14486023790128172,68.0511291134428,67.51140202088226,-1.7763513602912226,-2.6363167058794446,-4.868297878509203,-4.695959431693986,24.988487389669974,1.5099983215332031,1.7609620178311118,2.329500961303715,-0.4161482803610994,5.07515020296853,0.9566763404713043,3.702325582136126,-3.5900001525878906,86.09116856029434,19.755975150722747,1.3728246208324084,7,-1.5050010681152415,-2.815002441406257,-5.300001144409187,-3.7950019836425852,-1.0100021362304759,2,0.0064665790211895224,-1.2242967330910233,60.6500015258789,1.5976980246859285,57.77999877929688,1.5789441983108317,57.54999923706055,0.0064665790211895224 8906,2015-07-09,59.7599983215332,61.29999923706055,59.7400016784668,61.29999923706055,1218300.0,-0.009119599390382316,1.0259696508810954,-4.967722881929376,58.38215741860008,65.66497506739337,-1.1216973185657722,-1.8844341566390526,-4.286436507364627,-4.053763229639777,25.873967408707554,1.55999755859375,1.5454046516644553,1.5899980545043917,-1.0938563325731678,4.273852441581951,0.24807086096561193,2.9319252480431715,-2.956597137451162,66.37551129875501,3.369900723454421,1.3419271935387804,7,-0.7499980926513672,-1.9699993133544922,-4.749998092651367,-3.2449989318847656,-0.3699989318847656,3,0.0008367311439465563,1.5378152338027447,60.31000137329102,-1.2242967330910233,60.6500015258789,1.5976980246859285,57.77999877929688,0.0008367311439465563 8907,2015-07-10,59.91999816894531,60.349998474121094,59.58000183105469,60.349998474121094,395600.0,0.0026773736932059755,2.581377193449371,0.2792208113905802,58.235276958116906,63.862007182381696,-1.2518749410046723,-1.836140593283801,-4.390140300444301,-4.122577664020511,26.74308485019885,0.7699966430664062,1.4124642031749275,1.5579980850219712,-1.0444996570471687,4.160495827091111,0.2567492139874048,2.8592469560565377,-2.936733062744132,69.86895926184738,10.483710759241049,1.3012488710345689,7,-0.9099979400634766,-2.1299991607666016,-5.12249755859375,-3.404998779296875,0.19000244140625,4,-0.003838443746073672,1.0259696508810954,59.7599983215332,1.5378152338027447,60.31000137329102,-1.2242967330910233,60.6500015258789,-0.003838443746073672 8908,2015-07-13,60.38000106811523,60.68000030517578,60.13000106811523,60.27000045776367,442400.0,0.007676951155320966,-1.8205133221173875,-0.2558151913557082,56.96969977204312,62.721956351951256,-1.6064726168182588,-2.0823590543972017,-4.721253332080117,-4.501047286094739,27.467610743464157,0.7600021362304688,1.3323074508737847,1.8145009994506793,-0.7486019001398958,4.3776038990412545,0.5329495496553918,3.096052449245967,-3.2240665966796698,67.0251660554947,12.09411934798706,1.2815514497952882,7,-1.3700008392333913,-2.5900020599365163,-5.5900011062622,-3.8650016784667898,-0.25,0,-0.008612130648640526,2.581377193449371,59.91999816894531,1.0259696508810954,59.7599983215332,1.5378152338027447,60.31000137329102,-0.008612130648640526 8909,2015-07-14,60.81999969482422,61.0,60.099998474121094,60.38000106811523,267400.0,0.007287158312776931,1.2500059604701619,3.999965321126693,59.216572647063444,62.106548215566555,-1.7736621888696078,-2.2319721508019157,-5.035230411904145,-4.876723959696491,28.941035432945284,0.9000015258789062,1.2137662802800975,1.997499656677249,-0.3707458962010506,4.3657452095555485,0.8133768802381027,3.181622433116395,-3.498302632763661,76.69902373263014,25.27968940587823,1.1841227764391484,7,-1.8099994659423828,-2.710000991821289,-6.029999732971191,-4.305000305175781,-1.509998321533196,1,-0.01940151777534782,-1.8205133221173875,60.38000106811523,2.581377193449371,59.91999816894531,1.0259696508810954,59.7599983215332,-0.01940151777534782 8910,2015-07-15,60.59000015258789,61.4000015258789,60.36000061035156,60.959999084472656,479300.0,-0.00378164326521524,-1.5060322917193123,-0.8409092879498403,64.00995145884741,61.95380912295207,-1.2853443845327774,-1.8046665964113515,-4.689599771171899,-4.58468358180707,29.955862546092014,1.0400009155273366,1.11308650431328,1.5835000991821317,-0.730305961318308,3.8973061596825715,0.42659706893191185,2.7404031294323516,-3.1091710035273366,55.49442257630466,4.16234438621224,1.1569030302502181,7,-1.529998779296875,-2.4300003051757812,-5.767500877380371,-4.075000762939453,-3.4300003051757812,2,-0.020795483055950914,1.2500059604701619,60.81999969482422,-1.8205133221173875,60.38000106811523,2.581377193449371,59.91999816894531,-0.020795483055950914 8911,2015-07-16,61.209999084472656,61.22999954223633,60.66999816894531,60.93999862670898,343700.0,0.010232694014249644,2.6128960807235586,-0.7297330735207888,64.32097497937241,62.664097965388386,-1.6229568227370308,-2.1995631869396703,-5.157299241398356,-5.144633741935074,30.74607701434519,0.6399993896484375,1.138122059733405,1.9889989852905288,-0.3056988060690742,4.283696776650132,0.8416500896107308,3.1363478809703267,-3.4940195928029993,89.56030366672151,38.310253019965565,1.1473488956797997,7,-2.1499977111816406,-2.934997558593757,-6.387499809265137,-4.694999694824219,-5.129997253417969,3,-0.03120404959941625,-1.5060322917193123,60.59000015258789,1.2500059604701619,60.81999969482422,-1.8205133221173875,60.38000106811523,-0.03120404959941625 8912,2015-07-17,61.040000915527344,61.38999938964844,60.63000106811523,61.18000030517578,249900.0,-0.0027772940939062574,1.7142915531335403,-0.5185153788552965,65.04368325177705,62.7632920371313,-1.0122935875754209,-1.9142747521148777,-4.845120142586367,-4.9243863254839155,30.70330970496777,0.7599983215332102,1.193143612247944,1.6835008621215835,-0.7076874169829139,4.074689141226081,0.48790672256933476,2.879095001673832,-3.10298010180513,72.30771036538884,18.805946583433624,1.1955941395522502,7,-1.085000991821289,-2.7649993896484446,-6.182501792907715,-4.525001525878906,-6.4099998474121165,4,-0.027031479376324552,2.6128960807235586,61.209999084472656,-1.5060322917193123,60.59000015258789,1.2500059604701619,60.81999969482422,-0.027031479376324552 8913,2015-07-20,61.36000061035156,61.43999862670898,60.70000076293945,60.90999984741211,240600.0,0.005242458879826328,1.4262352492386532,-3.214305177111717,72.85902112607397,63.00982963614857,-0.8616805552822768,-2.1192548987437334,-5.0330527540892405,-5.1946399415453755,30.57434187775708,0.7399978637695241,1.2451863403472458,1.8615005493164034,-0.654572600358243,4.37757369899105,0.6034639744790766,3.11953712415373,-3.215200953899945,94.02999945911064,33.85645769974177,1.258036574837324,7,-1.0200004577636719,-3.0650005340576243,-6.490001678466797,-4.845001220703125,-6.1100006103515625,0,-0.020371577372330085,1.7142915531335403,61.040000915527344,2.6128960807235586,61.209999084472656,-1.5060322917193123,60.59000015258789,-0.020371577372330085 8914,2015-07-21,61.20000076293945,61.72999954223633,61.13000106811523,61.25,279400.0,-0.00260755941689339,-5.315819061577292,-0.11110922731318612,70.63490982228866,63.29691638157588,-0.6877868865224812,-1.9015960448556228,-4.742378743035353,-4.98595807522824,30.14129963428891,0.5999984741211009,1.4343431137523268,1.6030006408691406,-1.020754455149472,4.226755736887753,0.2911230928598343,2.914878188878447,-2.791585188867245,61.31392755410888,-2.9960898166714642,1.3118775480093054,7,-0.5450000762939453,-2.760000228881836,-6.220001220703125,-4.685001373291016,-3.44000244140625,1,-0.01748365492622972,1.4262352492386532,61.36000061035156,1.7142915531335403,61.040000915527344,2.6128960807235586,61.209999084472656,-0.01748365492622972 8915,2015-07-22,61.5,61.66999816894531,61.1500015258789,61.33000183105469,373200.0,0.004901948256873512,1.0392244861323319,-3.4000152590218966,70.86613621367908,64.68402513658467,-0.8953932807355187,-2.1312982058996397,-4.903911709470677,-5.23136414608755,29.58010372564892,0.5199966430664134,1.5874345769593745,1.7889999389648423,-0.9608820474229773,4.538881925352662,0.4140589457709325,3.163940932158752,-2.7594260291113812,79.0909217014962,11.807735483583201,1.3749409931939092,7,-0.8449993133544922,-2.9449996948242188,-6.475000381469727,-5.135000228881836,-4.409999847412109,2,-0.03560973376762566,-5.315819061577292,61.20000076293945,1.4262352492386532,61.36000061035156,1.7142915531335403,61.040000915527344,-0.03560973376762566 8916,2015-07-23,60.81999969482422,61.6500015258789,60.72000122070313,61.58000183105469,280600.0,-0.011056915531313494,1.0666638409697802,-4.470648954312899,71.71314297004227,66.18156580457638,-0.05500350332515325,-1.3238507654147114,-4.079208698888394,-4.509591222888716,29.65903339979744,0.930000305175767,1.4177588625389888,0.9849996566772461,-1.7279909834153813,3.6979902967698735,-0.3714956633690676,2.3414949767235598,-1.7804831668008276,17.272626388032077,-53.9977474538139,1.3564953200463141,7,0.09499931335449219,-1.6049995422363281,-5.530000686645508,-5.635000228881836,-3.9599990844726562,3,-0.060177570959829785,1.0392244861323319,61.5,-5.315819061577292,61.20000076293945,1.4262352492386532,61.36000061035156,-0.060177570959829785 8917,2015-07-24,59.79999923706055,60.88999938964844,59.66999816894531,60.59000015258789,335100.0,-0.016770806689932805,-1.3238050949675206,1.039471967073232,62.139420707286746,66.75597924182567,1.0573798155283072,-0.24472714960826636,-2.9320788272877536,-3.44374499035618,29.251466945868586,1.220001220703125,1.2643501489537314,-0.08050079345703409,-2.75703843739155,2.596036850477482,-1.4187696154242957,1.2577680285102275,-0.49143440761586277,6.310727254882717,-64.73905013100837,1.3382688219672596,7,0.8999996185302734,-0.5749988555908203,-4.340000152587891,-4.614999771118164,-3.950000762939453,4,-0.062207315275355723,1.0666638409697802,60.81999969482422,1.0392244861323319,61.5,-5.315819061577292,61.20000076293945,-0.062207315275355723 8918,2015-07-27,59.72999954223633,59.77999877929688,59.13999938964844,59.63000106811523,256400.0,-0.0011705634735332815,5.400091554130997,-0.12658020029552697,41.66664938995952,64.80598776881412,1.1459939569757651,-0.09285360782303087,-2.751517593267806,-3.324807393883617,28.521785670532886,0.6599998474121094,1.2708712040092962,-0.20550041198730185,-2.818291146935316,2.407290322960712,-1.5118957794613053,1.1008949554867016,2.0,22.779927329284945,-43.463076908406734,1.3063953674740059,7,0.7049999237060547,-0.5049991607666016,-3.339999198913574,-4.094999313354492,-5.040000915527351,0,-0.08538420413873915,-1.3238050949675206,59.79999923706055,1.0666638409697802,60.81999969482422,1.0392244861323319,61.5,-0.08538420413873915 8919,2015-07-28,59.81000137329102,59.9900016784668,59.02000045776367,59.9900016784668,372100.0,0.0013393911211756482,9.777773068282965,-1.8000305180435945,45.247150219236225,62.721232075523986,1.014324337289736,-0.022807862534861556,-2.7090444639740596,-3.359220426766335,28.70317170731892,0.970001220703125,1.273083845384491,-0.22149868011474183,-2.6526156086184685,2.209618248388985,-1.4370571443666051,0.9940597841371215,1.8681981658935456,29.811381051159003,-32.51972385861508,1.215558464251862,7,0.5649986267089773,-0.5850009918212962,-3.3450021743774485,-4.1000022888183665,-4.159999847412124,1,-0.0762414524091175,5.400091554130997,59.72999954223633,-1.3238050949675206,59.79999923706055,1.0666638409697802,60.81999969482422,-0.0762414524091175 8920,2015-07-29,60.61000061035156,60.72000122070313,59.56000137329102,59.72000122070313,362300.0,0.013375676620829946,1.0900886658876632,-4.9444326707075685,57.71327175814673,61.987042828721144,0.24301627818840643,-0.6572448554800943,-3.3969916325740286,-4.094624619391972,29.10563046529368,1.1599998474121094,1.278610477424131,0.45200061798095703,-1.8088952506450298,2.712896486606944,-0.6784473163320399,1.582448552293954,0.9618709655761677,60.45625501313403,-1.3069448371768146,1.1304479343129943,7,-0.2350006103515625,-1.385000228881836,-3.7250003814697266,-4.605001449584961,-5.270000457763672,2,-0.047021980863197865,9.777773068282965,59.81000137329102,5.400091554130997,59.72999954223633,-1.3238050949675206,59.79999923706055,-0.047021980863197865 8921,2015-07-30,59.77999877929688,59.97999954223633,58.75,59.97999954223633,263200.0,-0.013694139955394147,11.299948501783364,-0.22472011246934762,48.86731890991024,60.189669012958156,0.9485956170092109,0.30329475129740757,-2.457114093478829,-3.2099465656956383,29.15368076253143,1.8600006103515625,1.2017647712557817,-0.4510011672973562,-2.550544880565077,1.6485425459703649,-1.5007730239312167,0.5987706893365043,1.6897979519042892,48.13079780672704,-12.0862926050999,1.0497718566338587,7,0.46000099182128196,-0.5549983978271555,-2.8049983978271555,-3.68499946594239,-4.739997863769538,3,-0.04499830514617875,1.0900886658876632,60.61000061035156,9.777773068282965,59.81000137329102,5.400091554130997,59.72999954223633,-0.04499830514617875 8922,2015-07-31,59.86999893188477,60.56999969482422,59.65999984741211,60.06999969482422,438200.0,0.0015055228241165342,-1.9354884359098992,1.0,45.61099526215725,57.16211058363407,0.7545234790922208,0.41741599923273753,-2.4361839739492623,-3.237645536794197,30.261178098523366,0.9099998474121094,1.0986886019090463,-0.47700099945067365,-2.169823934048793,1.2158219351474457,-1.3234124667497298,0.3694104678483825,1.4366099954443285,56.85270243056109,-2.3998070855348814,0.8464114672990585,7,0.37000083923339133,-0.6449985504150462,-2.894998550415046,-3.7749996185302805,-3.279998779296882,4,-0.0502755699888644,11.299948501783364,59.77999877929688,1.0900886658876632,60.61000061035156,9.777773068282965,59.81000137329102,-0.0502755699888644 8923,2015-08-03,59.84000015258789,60.4000015258789,59.5099983215332,60.20000076293945,278900.0,-0.0005010653053628689,1.3421071123826984,1.7999961853173503,40.92592631838466,53.86111241653362,0.6104288236013033,0.6426045727105034,-2.289447852967122,-3.1495180112946173,31.95124571669648,0.890003204345696,0.9354213877210498,-0.6099998474121122,-1.8297676118239323,0.6097679169997079,-1.2198837296180187,-0.00011596520620571482,1.3132122391014676,55.329922699177224,-1.6448454756485447,0.6098838822059093,8,0.3699989318847656,-0.6149997711181641,-2.864999771118164,-3.7450008392333984,-3.920001983642578,0,-0.0666778353658517,-1.9354884359098992,59.86999893188477,11.299948501783364,59.77999877929688,1.0900886658876632,60.61000061035156,-0.0666778353658517 8924,2015-08-04,60.31000137329102,60.72999954223633,59.68999862670898,59.90999984741211,227700.0,0.007854298454289088,-1.4761809611174943,-1.111113465858537,47.51774104966418,51.26684628719863,0.0010110157952283316,0.15370595057910208,-2.649350494726029,-3.5615801093230814,31.547870457138327,1.0400009155273509,0.7794951981390312,-0.12299861907958132,-1.3405049269119331,1.0945076887527705,-0.7317517729957572,0.4857545348365946,0.6990182748969715,78.78796636129852,20.73259896763834,0.608753153916177,8,-0.1100006103515696,-1.0850009918212962,-3.277501106262214,-4.2150020599365305,-3.5500030517578196,1,-0.09318525316882065,1.3421071123826984,59.84000015258789,-1.9354884359098992,59.86999893188477,11.299948501783364,59.77999877929688,-0.09318525316882065 8925,2015-08-05,60.70000076293945,60.97999954223633,60.290000915527344,60.68999862670898,290200.0,0.0064665790211895224,1.4210491092342492,0.025005245188748748,45.286521849190414,48.33055505154843,-0.5748542546953246,-0.21668724413099483,-2.8860205989783125,-3.8880698924991606,31.19284370107035,0.6899986267089844,0.5305991213108712,0.24750080108642436,-0.9741963291512903,1.469197931324139,-0.36334776403243296,0.8583493662052817,-1.9500007629394531,87.44399835095564,31.995156528318248,0.6108485651188569,8,-0.8350009918212891,-1.4750003814697266,-3.33750057220459,-4.605001449584961,-3.220001220703125,2,-0.08319603251378938,-1.4761809611174943,60.31000137329102,1.3421071123826984,59.84000015258789,-1.9354884359098992,59.86999893188477,-0.08319603251378938 8926,2015-08-06,59.81000137329102,61.06999969482422,59.18999862670898,60.81000137329102,271300.0,-0.014662263236606465,1.4736910791100013,-99.97864225774744,39.96737905451536,45.86699486790717,0.175238507175564,0.71384977214597,-1.8979070334355654,-2.9619244648886607,30.09648316206895,1.8800010681152415,0.27750622972709493,-0.6449987411498981,-1.8609198189078953,0.5709223366080991,-1.2529592800288967,-0.03703820227089949,-1.0154013824462993,32.97885076222947,-19.497338178592763,0.6079605388789997,8,0.09999847412108664,-0.5850009918212962,-2.360001564025886,-3.7150020599365305,-2.9000015258789134,3,-0.0747366848030081,1.4210491092342492,60.70000076293945,-1.4761809611174943,60.31000137329102,1.3421071123826984,59.84000015258789,-0.0747366848030081 8927,2015-08-07,59.68999862670898,59.77000045776367,59.0099983215332,59.36999893188477,197000.0,-0.0020063993283175874,2.166653421282683,-0.31999969482420454,35.9190487065097,45.22837256974608,0.31066666035544444,0.8598215408407626,-1.6620754697864086,-2.810577310896356,29.06333281077158,0.8000030517578196,-0.024484037652598545,-0.7535015106201257,-1.9948131704485377,0.48781014920828625,-1.3741573405343317,-0.13284568070591973,-0.8043826477050757,33.00970154643245,-13.623200719890605,0.6206558299142068,8,0.2200012207031321,-0.4649982452392507,-2.052499771118157,-3.594999313354485,-2.4499969482421804,4,-0.07790245967774134,1.4736910791100013,59.81000137329102,1.4210491092342492,60.70000076293945,-1.4761809611174943,60.31000137329102,-0.07790245967774134 8928,2015-08-10,59.86000061035156,60.599998474121094,59.70000076293945,59.97000122070313,280900.0,0.0028480815472244903,-3.1860328950870285,-0.3437522351763482,38.720549315827725,44.50319469158958,0.17997042089523063,0.6839304430050817,-1.6854499737046282,-2.9536763025580797,28.0336119475033,0.9099998474121165,-0.29656401118447917,-0.5574995040893569,-1.8258991644414806,0.7109001562627668,-1.1916993342654223,0.07670032608670851,-0.8870092827148497,41.26221952271873,-3.368487276002689,0.6341998301760621,8,0.049999237060546875,-0.6350002288818359,-2.335000991821289,-3.7650012969970703,-2.9000015258789062,0,-0.054627471173099074,2.166653421282683,59.68999862670898,1.4736910791100013,59.81000137329102,1.4210491092342492,60.70000076293945,-0.054627471173099074 8929,2015-08-11,59.63999938964844,60.040000915527344,59.2400016784668,59.52999877929688,166200.0,-0.0036752625870350997,-1.3188558033591702,-0.9999999999998708,34.12970994020182,41.882798934040146,0.41719319052739934,0.8548235690299961,-1.3364078457733441,-2.715442485829385,26.60680427437266,0.7999992370605469,-0.4310450296187156,-0.7185007095336928,-2.0174768647497743,0.5804754456823886,-1.3679887871417336,-0.0690126319256521,-0.6300010681152344,30.58255573435651,-9.288916199974757,0.6494880776080424,8,0.2700004577636719,0.4799995422363281,-2.239999771118164,-3.5450000762939453,-2.1399993896484375,1,-0.06237426657903011,-3.1860328950870285,59.86000061035156,2.166653421282683,59.68999862670898,1.4736910791100013,59.81000137329102,-0.06237426657903011 8930,2015-08-12,59.33000183105469,59.5099983215332,58.41999816894531,59.1500015258789,181800.0,-0.005197812906878707,3.037087795642714,1.6363573311140558,36.42990552901255,40.5008641139404,0.5884058017227716,1.123170791160966,-0.9047586435123165,-2.4071920963691014,24.774529680526513,1.220001220703125,-0.38736868024254534,-0.9654983520507798,-2.337373528238899,0.40637682413733955,-1.651435940144843,-0.2795607639567166,1.7399978637695312,34.33974106137773,-8.043736853129296,0.6859375880940609,8,0.4149971008300781,0.7449970245361328,-1.2150020599365234,-2.5200023651123047,-2.4300003051757884,2,-0.04331709809886242,-1.3188558033591702,59.63999938964844,-3.1860328950870285,59.86000061035156,2.166653421282683,59.68999862670898,-0.04331709809886242 8931,2015-08-13,59.29999923706055,59.91999816894531,58.88000106811523,59.25,145400.0,-0.000505690090480293,-1.6329137150941553,0.27777306828295434,44.44445386343408,40.37124840297116,0.6069917768464066,1.056933735761426,-0.7954330878249039,-2.3791288727349738,22.81663660843171,1.0399971008300852,-0.3753702768638334,-0.900000953674315,-2.2697497621916227,0.46974785484299275,-1.5848753579329724,-0.21512654941565756,1.7170004272460915,40.36701582224213,-6.307633292557384,0.6848744042586551,8,0.44499969482421875,0.7749996185302734,-1.1499996185302734,-2.489999771118164,-2.6599998474121094,3,-0.030691394911296688,3.037087795642714,59.33000183105469,-1.3188558033591702,59.63999938964844,-3.1860328950870285,59.86000061035156,-0.030691394911296688 8932,2015-08-14,59.38999938964844,59.56999969482422,58.9000015258789,59.13999938964844,212600.0,0.0015177091694065226,1.1967131100382953,5.0000762951094835,46.23894309443976,40.96158360031062,0.4936566008514234,0.882213055236349,-0.7631316000742601,-2.4772709721936224,20.66105548686143,0.6699981689453196,-0.510359203621384,-0.7275007247924776,-2.08290945094371,0.6279080013587546,-1.4052050878680902,-0.04979636171686508,1.575060244750972,44.49546261072245,-4.9868309120981,0.6777043630756152,8,0.3549995422363281,0.6849994659423828,-0.9899997711181641,-2.375,-3.1599998474121094,4,-0.04175786441696083,-1.6329137150941553,59.29999923706055,3.037087795642714,59.33000183105469,-1.3188558033591702,59.63999938964844,-0.04175786441696083 8933,2015-08-17,60.11000061035156,60.11999893188477,58.709999084472656,59.04999923706055,206400.0,0.012123273751516894,1.6111156243928932,4.2400054931640625,52.90696513918812,41.56038627692439,-0.2056428923143514,0.06720925635809749,-1.3628383260937653,-3.194603792309941,18.529567316811736,1.4099998474121165,-0.509691578465862,0.05500049591064737,-1.167981591243624,1.2779825830649187,-0.5564905476664848,0.6664915394877795,0.8041577947387637,99.41186370317139,45.48157955731142,0.6114910435771354,8,-0.3650016784667969,-0.03500175476074219,-1.710000991821289,-3.095001220703125,-3.4599990844726634,0,-0.04774578111367578,1.1967131100382953,59.38999938964844,-1.6329137150941553,59.29999923706055,3.037087795642714,59.33000183105469,-0.04774578111367578 8934,2015-08-18,60.13000106811523,60.38000106811523,59.83000183105469,59.83000183105469,149800.0,0.0003327309525966715,-2.666670905229916,0.2830177815044935,44.52056405151391,41.475279854960334,-0.2836951040983564,-0.03906596736269563,-1.2530617363010705,-3.2078006704902293,16.187637925634323,0.5499992370605398,-0.49108481328111964,0.12850093841552024,-0.9709590555211847,1.2279609323522251,-0.4212290585528322,0.6782309353838727,0.734274132252196,87.24491682609867,32.729830794668345,0.5497299969683533,8,-0.38500213623046164,-0.05500221252440696,-1.7300014495849538,-3.1150016784667898,-2.2600021362304545,1,-0.052719140650797525,1.6111156243928932,60.11000061035156,1.1967131100382953,59.38999938964844,-1.6329137150941553,59.29999923706055,-0.052719140650797525 8935,2015-08-19,59.31000137329102,60.27999877929688,59.040000915527344,59.709999084472656,140200.0,-0.013637114256746963,-1.6382971815839285,-1.3333290947700447,44.62246338288941,41.99251144700189,0.3558158091591963,0.641333695330836,-0.310782513607883,-2.396873599309039,13.449108159444314,1.2399978637695384,-0.4600975640700966,-0.5819988250732351,-1.4687103477758896,0.30471269762941944,-1.0253545864245623,-0.13864306372190782,1.5053882864479604,35.92823809164914,-18.593254083661485,0.44335576135132854,8,0.1999969482421804,0.7649974822997976,-0.7500019073486399,-2.2950019836425852,-3.6500015258789134,2,-0.030517641736324763,-2.666670905229916,60.13000106811523,1.6111156243928932,60.11000061035156,1.1967131100382953,59.38999938964844,-0.030517641736324763 8936,2015-08-20,57.15999984741211,58.9900016784668,57.13000106811523,58.63000106811523,208600.0,-0.036250235644862405,-1.431375286725827,3.675024080414326,28.926938255374353,41.21561028576464,2.3360433534987024,2.6383476828159758,1.9155028058947323,-0.2899349398516904,11.686839946819482,2.1800003051757955,-0.5663643107989884,-2.5490003585815444,-3.975633140555601,-1.1223675766074876,-3.2623167495685763,-1.8356839675945125,3.607481982510997,0.9230393629809878,-51.10165488418682,0.7133163909870298,8,1.7049999237060547,2.270000457763672,1.4500007629394531,-0.09499931335449219,-2.829998016357422,3,-0.0045486060571601206,-1.6382971815839285,59.31000137329102,-2.666670905229916,60.13000106811523,1.6111156243928932,60.11000061035156,-0.0045486060571601206 8937,2015-08-21,56.08000183105469,57.27000045776367,55.02000045776367,56.06999969482422,362600.0,-0.018894297047593822,-1.132700804882811,-0.006804168656189698,24.86634547762462,39.67625430374207,3.1850539422594153,3.610474263628376,3.0572615601431323,0.732139672532611,11.646384877253526,2.25,-0.7321256664388898,-3.4429985046386733,-5.601800050622934,-1.2841969586544124,-4.522399277630804,-2.363597731646543,4.541980768396101,19.776142772145906,-30.515578740817556,1.07940077299213,8,1.6199989318847656,2.2949981689453125,2.5874996185302734,0.9849987030029297,-1.7800025939941406,4,0.009985690804376057,-1.431375286725827,57.15999984741211,-1.6382971815839285,59.31000137329102,-2.666670905229916,60.13000106811523,0.009985690804376057 8938,2015-08-24,54.63000106811523,55.84000015258789,53.9900016784668,54.540000915527344,540400.0,-0.025855932874390697,-2.1092447211260743,8.998093058733081,16.430284884612178,37.70965151978766,4.263515370693291,4.910573186091426,4.546032590952343,2.168208226847696,12.378089438544047,2.0900001525878906,-0.8426617125692388,-4.637999343872075,-7.706861930536718,-1.5691367572074313,-6.172430637204393,-3.1035680505397565,5.655862602834333,10.015640857262154,-35.15663560372293,1.534431293332321,8,2.5550003051757884,3.2299995422363352,4.484999656677253,2.43499946594239,-0.5100021362304545,0,0.029287908527150686,-1.132700804882811,56.08000183105469,-1.431375286725827,57.15999984741211,-1.6382971815839285,59.31000137329102,0.029287908527150686 8939,2015-08-25,55.25,55.95000076293945,54.97000122070313,55.95000076293945,363800.0,0.011349055825785603,1.7999956403507136,-7.7777730682835795,18.642135561688576,35.733232634529436,3.3026125635548382,4.143893860188378,3.9931176523574052,1.5410939939610273,12.928363055629118,1.3199996948242259,-0.9201861701522134,-3.7900003433227525,-7.330621464201116,-0.24937922244438937,-5.560310903761938,-2.0196897828835674,4.532194711550936,20.03177905069181,-18.975763581718944,1.7703105604391818,8,1.9350013732910156,2.6100006103515625,4.067500114440918,1.8599987030029297,-1.4199981689453125,1,0.025339394133554682,-2.1092447211260743,54.63000106811523,-1.132700804882811,56.08000183105469,-1.431375286725827,57.15999984741211,0.025339394133554682 8940,2015-08-26,57.7599983215332,58.11999893188477,55.27000045776367,56.06000137329102,498400.0,0.04542983387390409,1.3553724219247447,-2.4285644219922404,40.0581861290129,35.24586955292709,0.6107117060344223,1.4856004412329327,1.5411002223317638,-0.9512773812867934,12.286080496887319,2.8699989318847727,-0.9853493432021736,-1.1375019073486357,-4.6412853905849545,2.366281575887683,-2.889393648966795,0.6143898342695238,1.5588209473710037,75.39993286132812,34.157970915857916,1.751891741618161,8,-0.5749969482421875,0.07000160217285156,1.7875022888183594,-0.3749980926513672,-3.3499984741210938,2,0.0019044427553343013,1.7999956403507136,55.25,-2.1092447211260743,54.63000106811523,-1.132700804882811,56.08000183105469,0.0019044427553343013 8941,2015-08-27,57.09000015258789,58.47000122070313,56.209999084472656,58.27999877929688,661700.0,-0.011599691627683706,1.87897717747048,-0.7000004487887264,38.029473628008766,34.3337062788792,1.0440466880173318,2.0487796935463436,2.2621669608042367,-0.26497422381081037,12.426919206754086,2.260002136230476,-1.0310229932453439,-1.6730001449584933,-5.240095882873121,1.894095592956134,-3.456548013915807,0.1105477239988204,1.8025137090813246,69.19640158207763,25.80136108095178,1.783547868957313,8,0.095001220703125,0.7300014495849609,2.515000343322754,0.2950000762939453,-2.0,3,-0.025048174835413106,1.3553724219247447,57.7599983215332,1.7999956403507136,55.25,-2.1092447211260743,54.63000106811523,-0.025048174835413106 8942,2015-08-28,56.86000061035156,57.93999862670898,56.5099983215332,57.099998474121094,228100.0,-0.004028718543030219,-2.042545938575402,0.2016791098602012,36.263733960452896,32.48445837013084,0.9805390062104493,2.1520523894930506,2.496159794258965,-0.025270430699691815,12.094585815156526,1.4300003051757741,-1.0950962091740024,-1.752499771118167,-5.376477648204002,1.8714781059676682,-3.5644887096610844,0.05948916742475063,1.6403122766614615,64.06248270400746,19.55504861842956,1.8119889385429182,8,0.3250007629394531,0.6700000762939453,3.2049989700317383,0.5249996185302734,-3.1599998474121094,4,-0.04449522954870111,1.87897717747048,57.09000015258789,1.3553724219247447,57.7599983215332,1.7999956403507136,55.25,-0.04449522954870111 8943,2015-08-31,55.849998474121094,57.43999862670898,55.63000106811523,56.72999954223633,292800.0,-0.017762963865438186,-1.7424291027630336,3.6667037543313095,33.817245039101465,31.29520070208502,1.4781554437759965,3.001706028472526,3.4923760809194135,0.9915354543698314,12.081506203241974,1.80999755859375,-1.2593911727319167,-2.563001823425296,-6.338586261556749,1.2125826147061574,-4.450794042491019,-0.6752096043595728,2.6200027465820384,25.14277866908462,-20.25336317729635,1.8877922190657261,8,1.2850017547607422,1.680002212524414,4.11250114440918,1.5350017547607422,-1.4199981689453125,0,-0.027752896676958017,-2.042545938575402,56.86000061035156,1.87897717747048,57.09000015258789,1.3553724219247447,57.7599983215332,-0.027752896676958017 8944,2015-09-01,54.68999862670898,55.599998474121094,54.33000183105469,54.97000122070313,603900.0,-0.020769917262390192,-1.5400029754752178,0.3181843797006495,31.52865168385759,29.840332735525926,1.995151667717522,3.920065296796956,4.601937650366516,2.146074242501143,12.02599402123878,1.5199966430664062,-1.4926018897305084,-3.4420015335083107,-7.452365386302425,0.5683623192858036,-5.447183459905368,-1.4368196071112536,3.421602630615247,8.695576056228829,-36.52529053034082,2.0051819263970554,9,1.8000030517578196,2.8400020599365305,5.140001296997077,2.9550018310546946,-0.1399993896484304,1,-0.010422375372776682,-1.7424291027630336,55.849998474121094,-2.042545938575402,56.86000061035156,1.87897717747048,57.09000015258789,-0.010422375372776682 8945,2015-09-02,55.6500015258789,55.6500015258789,54.88000106811523,55.36000061035156,403600.0,0.017553536721083063,4.310331219910286,-1.0357079603819332,36.4714705076431,30.678614096889117,0.5156009960905408,2.700802333682809,3.6019341878665614,1.1834228262776776,11.752608108893462,0.9600028991699219,-1.8287586388719959,-2.229498672485356,-6.194739811010528,1.7357424660398166,-4.212119241747942,-0.2468781032227696,2.1318717651367294,31.884055300218332,-13.374497988031369,1.9826205692625847,9,0.5799999237060618,1.8799991607666087,4.149998664855964,1.9949989318847727,-0.7600021362304616,2,-0.03270439613515297,-1.5400029754752178,54.68999862670898,-1.7424291027630336,55.849998474121094,-2.042545938575402,56.86000061035156,-0.03270439613515297 8946,2015-09-03,55.34000015258789,56.099998474121094,55.290000915527344,55.6500015258789,205000.0,-0.005570554623378521,-2.9512090734003853,-1.0689668780089991,35.22976520557208,31.830105177772168,0.6037795909954582,2.8024342819416574,3.8958774348224736,1.4883074508171177,12.524069789138762,0.80999755859375,-2.1641105641613905,-2.315999984741211,-6.326724614426993,1.6947246449445714,-4.321362299584102,-0.31063766989831976,2.138523409423833,27.977817674216165,-16.659424707059078,2.0053623148428894,9,0.8900012969970703,2.190000534057617,4.460000038146973,2.440000534057617,0.29000091552733664,3,-0.016805209660489928,4.310331219910286,55.6500015258789,-1.5400029754752178,54.68999862670898,-1.7424291027630336,55.849998474121094,-0.016805209660489928 8947,2015-09-04,55.040000915527344,55.5099983215332,54.41999816894531,54.59000015258789,167600.0,-0.005421019809059735,-1.7594775344648592,-1.4516089337353437,30.92551036282964,33.44068578646299,0.8277917119140952,2.8840734803655295,4.158270612414924,1.7764437348322346,13.667432313293343,1.0900001525878906,-2.4842310793314937,-2.3834993362426786,-6.436653024552072,1.6696543520667149,-4.410076180397375,-0.3569224920879819,2.1594408958007847,22.82957607753048,-14.264407083242983,2.026576844154697,9,1.3600006103515625,2.489999771118164,4.692499160766602,2.739999771118164,-0.049999237060546875,4,0.0009084163559023306,-2.9512090734003853,55.34000015258789,4.310331219910286,55.6500015258789,-1.5400029754752178,54.68999862670898,0.0009084163559023306 8948,2015-09-08,56.59000015258789,56.709999084472656,55.72000122070313,55.97000122070313,209400.0,0.0281613228793256,1.3023291918577924,1.3777730682829494,38.05667682718086,35.597857038184365,-0.46370730684629535,1.1347102968866025,2.5962828923371575,0.2364076311149077,13.83689381706954,1.6699981689453125,-2.489149645056578,-0.6700000762939453,-4.570251179365343,3.2302510267774522,-2.620125627829644,1.2801254752417535,0.3526864481113279,94.95802225349495,61.55543714001797,1.9501255515356983,9,-0.18999862670898438,0.9400005340576172,3.1424999237060547,1.1900005340576172,-1.7999992370605469,1,-0.05106908255620979,-1.7594775344648592,55.040000915527344,-2.9512090734003853,55.34000015258789,4.310331219910286,55.6500015258789,-0.05106908255620979 8949,2015-09-09,55.91999816894531,57.16999816894531,55.81000137329102,57.16999816894531,217700.0,-0.01183958264421281,1.1759948730468637,-2.016132505583642,38.445798411869184,35.41870284739062,0.3479156021250702,1.5934254004984751,3.270119850549129,0.9210404362804923,14.36052120990084,1.3599967956542898,-2.3658843911509706,-1.1540019989013643,-4.929158816266792,2.6211548184640634,-3.041580407584078,0.7335764097813495,-1.9299964904785156,54.54545454545454,20.575760109365888,1.887578408682715,9,0.48000335693359375,1.6100025177001953,3.797501564025879,1.8600025177001953,0.17000198364257812,2,-0.026645170110126903,1.3023291918577924,56.59000015258789,-1.7594775344648592,55.040000915527344,-2.9512090734003853,55.34000015258789,-0.026645170110126903 8950,2015-09-10,56.7599983215332,57.099998474121094,55.91999816894531,55.93999862670898,183100.0,0.015021462448015166,-1.7441848086442753,-0.6559997558593806,48.502988369742376,36.58242670758324,-0.7251044473945925,0.5807925310046258,2.4376693328471504,0.08809019891479863,15.22111058268399,1.1800003051757812,-1.9796423753051045,-0.18550167083740376,-3.8092508338400535,3.438247492165246,-1.997376252338725,1.6263729106639175,-2.7063967132568365,85.09091463955966,45.00195462266767,1.8118745815013237,9,-0.6249980926513672,0.7700023651123047,2.9525022506713867,1.0200023651123047,-0.4099998474121094,3,-0.03893585535280475,1.1759948730468637,55.91999816894531,1.3023291918577924,56.59000015258789,-1.7594775344648592,55.040000915527344,-0.03893585535280475 8951,2015-09-11,57.47999954223633,57.75,56.45000076293945,56.599998474121094,144000.0,0.012685011310685335,-1.2033950906639856,1.0731724336847106,55.38460500141876,38.70696793435722,-1.5466089216345296,-0.2978189127296602,1.726002849041052,-0.6237962043870908,16.04103434245446,1.2999992370605469,-1.6111104058795434,0.6254995346069308,-2.837122034266308,4.088121103480169,-1.1058112498296921,2.3568103190435536,-3.3640700027465797,91.89188260361537,47.199703220758224,1.7313107844366196,9,-1.4399986267089844,0.05000114440917969,2.065000534057617,0.3000011444091797,-1.5999984741211009,4,-0.04505915402251803,-1.7441848086442753,56.7599983215332,1.1759948730468637,55.91999816894531,1.3023291918577924,56.59000015258789,-0.04505915402251803 8952,2015-09-14,56.90999984741211,57.52000045776367,56.70000076293945,57.5,163100.0,-0.009916487462832801,1.6031692208948174,-0.6704539050748417,59.405933426623456,41.55015553297078,-1.0826200383886189,0.08101269253342025,2.3227088927311925,-0.041888305840799944,16.905267801033467,0.8199996948242188,-1.6477655368924573,0.1794998168945341,-3.071997225953865,3.4309968597429332,-1.4462487045296655,1.8052483383187337,-2.648707489501952,58.6206572558215,9.147953458515865,1.6257485214241993,9,-0.8699989318847656,0.38500022888183594,2.6575002670288086,0.8700008392333984,-1.4900016784667969,0,-0.022491632098556202,-1.2033950906639856,57.47999954223633,-1.7441848086442753,56.7599983215332,1.1759948730468637,55.91999816894531,-0.022491632098556202 8953,2015-09-15,57.2400016784668,57.47999954223633,56.58000183105469,57.22999954223633,180500.0,0.005798661604981437,2.6734760607240173,-0.01695276888759577,58.41082302940991,44.537063460254366,-1.335116410094912,-0.5006976841958846,2.0163839806162827,-0.3654466126693734,17.35740296248094,0.8999977111816406,-1.5986323647997267,0.6530015945434542,-2.199322662141917,3.5053258512288252,-0.7731605337992349,2.0791637228861433,-2.839161014873042,73.7114081158724,19.66718732859158,1.426162128342687,9,-1.1550025939941406,0.05499839782714844,2.327498435974121,0.6049976348876953,-2.140003204345703,1,-0.03930817494798278,1.6031692208948174,56.90999984741211,-1.2033950906639856,57.47999954223633,-1.7441848086442753,56.7599983215332,-0.03930817494798278 8954,2015-09-16,56.959999084472656,57.2400016784668,56.36000061035156,57.2400016784668,190300.0,-0.004891729311382487,5.2856636830560895,-27.994279176201374,45.83334161174767,45.57727136071043,-0.7814271150702936,-0.4957793334351237,2.2247750836239817,-0.09301769736509868,17.66587472837254,0.8800010681152344,-1.5155535992448108,0.5314990997314482,-1.795851169596574,2.8588493690594703,-0.6321760349325629,1.6951742343954592,-2.425192047422655,56.83059425836523,5.261035063619545,1.163675134664012,9,-0.875,0.22500228881835938,2.6075010299682617,0.8850002288818359,-1.4500007629394531,2,-0.03809687857837163,2.6734760607240173,57.2400016784668,1.6031692208948174,56.90999984741211,-1.2033950906639856,57.47999954223633,-0.03809687857837163 8955,2015-09-17,57.5,58.040000915527344,56.86000061035156,57.099998474121094,232300.0,0.009480353304193612,-1.6818272456932801,-1.4285636435470905,52.16472702796004,47.4589337854202,-1.1526187186670924,-1.2420123028083694,1.6289219592065294,-0.6143767242544627,18.547523190860424,1.1800003051757812,-1.288172367558417,1.1620000839233384,-0.8066977675077709,3.1306979353544477,0.1776511582077802,2.1463490096388966,-2.836585244432001,67.85709420029882,17.752285092339577,0.9843489257155553,9,-1.2700004577636719,-0.3149986267089844,2.5149993896484375,0.3449993133544922,-0.4799995422363281,3,-0.024521736476732392,5.2856636830560895,56.959999084472656,2.6734760607240173,57.2400016784668,1.6031692208948174,56.90999984741211,-0.024521736476732392 8956,2015-09-18,56.9000015258789,57.72999954223633,56.709999084472656,56.95000076293945,442100.0,-0.010434756071671325,-3.744142721538639,-0.12499761582332165,50.20325644504745,49.600905572333296,-0.34426611750744485,-0.6982928055262789,2.182675593177329,-0.0003134074413182475,18.190400253045745,1.0200004577636719,-0.9153178120876291,0.5750015258788963,-1.3741788853944001,2.5241819371521927,-0.39958867975774837,1.549591731515541,-2.0339916007133425,32.14290579970076,-15.527296896983621,0.9745902056366479,9,-0.02000045776366477,0.2849998474121165,3.009997367858894,0.944997787475593,0.25,4,-0.009666134218074829,-1.6818272456932801,57.5,5.2856636830560895,56.959999084472656,2.6734760607240173,57.2400016784668,-0.009666134218074829 8957,2015-09-21,56.63999938964844,57.95000076293945,56.47000122070313,57.43999862670898,143500.0,-0.0045694574562042956,-1.5965005036089384,16.000228885326035,54.345434035617224,51.410767484381786,0.1861380529058536,-0.41548826349438883,2.3873001108365344,0.28324206589807943,16.70024347874387,1.479999542236321,-0.6604675797213133,0.28699951171874716,-1.6634506905055915,2.237449713943086,-0.6882255893934257,1.26222461283092,-1.583550005061177,16.666590978242606,-32.45473943324363,0.9752251011121705,9,0.2850017547607422,0.5450019836425781,3.2699995040893555,1.2749996185302734,0.970001220703125,0,-0.013418049606690241,-3.744142721538639,56.9000015258789,-1.6818272456932801,57.5,5.2856636830560895,56.959999084472656,-0.013418049606690241 8958,2015-09-22,56.22999954223633,56.599998474121094,55.68999862670898,56.18999862670898,169000.0,-0.007238697948980577,1.3333365937634676,-0.050001192094041705,59.23260655980655,53.720412834152604,0.6031267559023306,0.12703880173577886,2.721186801928269,0.7473829430469578,14.866091058448806,0.9500007629394602,-0.34965985931418686,-0.2030002593994169,-1.9793726946875694,1.5733721758887356,-1.0911864770434931,0.6851859582446593,-0.9945370657926631,22.97873998237148,-29.965016066890215,0.8881862176440763,9,0.6350002288818359,0.9550018310546875,3.679999351501465,1.7749996185302734,3.729999542236328,1,-0.014405146361109122,-1.5965005036089384,56.63999938964844,-3.744142721538639,56.9000015258789,-1.6818272456932801,57.5,-0.014405146361109122 8959,2015-09-23,56.6500015258789,56.93999862670898,56.06999969482422,56.43999862670898,337700.0,0.007469357763858708,1.2025370244286204,5.249952317374616,56.41024763220109,54.598997196648014,0.33253513560040204,-0.19257419747032856,2.2141981922972676,0.37924474229858873,12.93376381067049,0.8699989318847585,0.08107650101338493,0.14700164794921022,-1.5412376336117646,1.835240929510185,-0.6971179928312736,0.9911212887296941,-1.2462667430902101,40.85114741112157,-14.146942563644487,0.8441196407804871,9,0.21499824523926492,0.5349998474121165,3.259997367858894,1.3549976348877024,3.4599990844726634,2,-0.027361041659455743,1.3333365937634676,56.22999954223633,-1.5965005036089384,56.63999938964844,-3.744142721538639,56.9000015258789,-0.027361041659455743 8960,2015-09-24,57.86999893188477,58.04999923706055,56.31999969482422,56.31999969482422,563500.0,0.021535699437687628,-1.2322585726134134,7.380846851101739,64.52351796278683,55.61443197013335,-0.7972943605499765,-1.4797770312693146,0.9270118680549544,-0.7863776067646668,12.556838541452858,1.7299995422363281,0.35218667784025115,1.36149902343751,-0.34460504636009404,3.067603093235114,0.508446988538708,2.214551058336312,-2.3080881811317653,92.37287039731063,32.554173282000654,0.853052034898802,9,-1.000000000000007,-0.7349987030029368,2.0399999618530202,0.13500022888182883,2.1399993896484304,3,-0.040781072298435306,1.2025370244286204,56.6500015258789,1.3333365937634676,56.22999954223633,-1.5965005036089384,56.63999938964844,-0.040781072298435306 8961,2015-09-25,55.65999984741211,58.15999984741211,55.04999923706055,58.15999984741211,504300.0,-0.03818902929433121,1.48800048828125,-1.6129040197084512,52.9190138834061,54.89366313199809,1.259877667498408,0.6509727338680449,3.022768885251594,1.4791099314680025,12.525944627290949,3.1100006103515625,0.6259620084977939,-0.7770000457763686,-2.5002663743790876,0.9462662828263504,-1.638633210077728,0.08463311852499089,2.3899993896484375,19.614163686051704,-43.029321168041974,0.8616331643013607,9,0.9449996948242188,0.8300018310546875,4.132498741149902,2.664999008178711,5.180000305175781,4,0.024434074992452537,-1.2322585726134134,57.86999893188477,1.2025370244286204,56.6500015258789,1.3333365937634676,56.22999954223633,0.024434074992452537 8962,2015-09-28,54.33000183105469,55.5,53.099998474121094,55.43999862670898,476800.0,-0.023895041681701645,2.9024429578491304,0.4439987182617159,39.13462903371936,52.75186379914358,2.4422441165419073,1.8779971089148688,4.226195104791529,2.851837380056125,12.883120394356846,2.5600013732910156,0.6247503304278226,-1.9804981231689425,-3.9296565932789846,-0.031339653058900296,-2.955077358223967,-1.0059188881139178,3.829998016357422,24.308360140495413,-32.83282197090921,0.9745792350550214,9,1.299997329711914,1.4549980163574219,4.817498207092285,3.994997024536133,6.779998779296875,0,0.051905017481746585,1.48800048828125,55.65999984741211,-1.2322585726134134,57.86999893188477,1.2025370244286204,56.6500015258789,0.051905017481746585 8963,2015-09-29,54.29999923706055,55.0,53.63999938964844,54.33000183105469,399100.0,-0.0005522288419469445,-1.0148123030842482,0.027029441987222617,41.70083020425426,52.29269586497765,2.247722112218767,1.8824372440316495,4.116351508029524,2.9165258156510703,12.76151838667029,1.3600006103515625,0.44602625752142444,-1.9330007553100614,-4.073154004195722,0.20715249357559884,-3.003077379752895,-0.8629241308672277,3.8600006103515625,23.715423661218786,-32.35975345515683,1.0700766244428304,9,1.3299999237060547,1.4850006103515625,3.7375011444091797,4.075000762939453,7.729999542236335,1,0.06095766887289189,2.9024429578491304,54.33000183105469,1.48800048828125,55.65999984741211,-1.2322585726134134,57.86999893188477,0.06095766887289189 8964,2015-09-30,54.11999893188477,55.63999938964844,54.02000045776367,54.91999816894531,1059900.0,-0.0033149227938279457,-2.2400102234276713,26.66433566433543,35.49451857714408,50.44045048155366,2.215484824472206,2.126575731950716,4.156688740124487,3.1293997114110255,11.803709185016094,1.6199989318847656,0.23398883284109218,-2.084501075744619,-4.324044776730716,0.15504262524147805,-3.204272926237664,-0.964729225251574,3.8376008605956926,20.158106342573433,-30.91469410261162,1.1197718504930474,9,1.5100002288818288,1.6650009155273366,3.4025020599365163,3.7400016784667898,8.420001983642571,2,0.10790835675991217,-1.0148123030842482,54.29999923706055,2.9024429578491304,54.33000183105469,1.48800048828125,55.65999984741211,0.10790835675991217 8965,2015-10-01,53.83000183105469,54.70000076293945,52.93000030517578,54.15999984741211,440800.0,-0.005358409212000814,1.5106392188797775,0.412497913835447,28.950421706546493,48.079024399497996,2.156974724430711,2.396080219017591,4.291102074472207,3.4517161682697406,11.037670439014061,1.7700004577636719,-0.011007127857354249,-2.2834981918334947,-4.753914480035299,0.18691809636830925,-3.5187063359343966,-1.0482900477325927,3.933293908691404,17.208443683612046,-27.515407970389603,1.2352081441009013,10,1.7149982452392578,1.8699989318847656,3.6924991607666016,4.029998779296875,9.80999755859375,3,0.11666354385434796,-2.2400102234276713,54.11999893188477,-1.0148123030842482,54.29999923706055,2.9024429578491304,54.33000183105469,0.11666354385434796 8966,2015-10-02,54.40999984741211,54.40999984741211,52.790000915527344,53.34000015258789,265500.0,0.01077462375308369,2.0280362503297753,-3.2424428080964547,35.59907884732864,45.9960960452437,1.3260767069224784,1.8370215979929725,3.5809739152136046,2.9133267582859617,10.617588346873,1.6199989318847656,-0.06527189440704717,-1.6570001602172866,-4.221921818851499,0.9079214984169255,-2.939460989534396,-0.374539330900177,3.063298166259763,56.84209821846849,13.302891674847686,1.282460829317106,10,1.0650005340576172,1.220001220703125,3.097500801086426,3.450000762939453,8.84000015258789,4,0.10292222918260951,1.5106392188797775,53.83000183105469,-2.2400102234276713,54.11999893188477,-1.0148123030842482,54.29999923706055,0.10292222918260951 8967,2015-10-05,55.09000015258789,55.13999938964844,53.90999984741211,54.88999938964844,341500.0,0.012497708272059871,7.200017801965846,0.1869166541886814,38.09522803697259,43.64749843159549,0.4504574353062054,1.2236988461418719,2.8089448227226157,2.2750005094108374,9.530429535961149,1.2299995422363281,-0.23419777620173932,-0.9794998168945312,-3.5403009407745287,1.5813013069854662,-2.25990037883453,0.3009007450454675,2.0086340932324163,80.7017708235735,39.28633865546922,1.2804005619399987,10,0.38500022888183594,0.38500022888183594,2.412501335144043,2.770000457763672,8.009998321533203,0,0.10437465935875267,2.0280362503297753,54.40999984741211,1.5106392188797775,53.83000183105469,-2.2400102234276713,54.11999893188477,0.10437465935875267 8968,2015-10-06,53.70000076293945,54.93999862670898,53.22999954223633,54.93999862670898,347400.0,-0.025231428313640003,1.758067790978861,-6.19996566785554,33.925050571095056,41.14914320258371,1.6135136465262079,2.515032535657703,4.0911227211085475,3.689912990070532,9.43234100834519,1.8600006103515625,-0.38819468059019613,-2.224999237060544,-4.980857594389917,0.5308591202688291,-3.6029284157252306,-0.8470700583958575,3.0539428164574147,31.9298363025525,-7.224390303301778,1.377929178664688,10,1.7749996185302734,1.7749996185302734,3.6575002670288086,4.159999847412109,8.86000061035157,1,0.13798882201368712,7.200017801965846,55.09000015258789,2.0280362503297753,54.40999984741211,1.5106392188797775,53.83000183105469,0.13798882201368712 8969,2015-10-07,54.43000030517578,54.47000122070313,53.099998474121094,54.08000183105469,327300.0,0.013594032250743071,5.372101275704654,-0.2822573202320833,35.14036099685889,37.884347984147276,0.5984205602121833,1.7578062727188666,3.256982207773248,2.993635510655835,9.679649255114763,1.3700027465820384,-0.5701275786590401,-1.4204998016357422,-4.25632631234155,1.4153267090700652,-2.8384130569886423,-0.0025865462828420505,2.0068278611115247,69.78725338371984,32.84834646657049,1.4179132553529028,10,1.0450000762939453,1.0450000762939453,2.9025001525878906,3.4300003051757812,7.1100006103515625,2,0.13962885231507904,1.758067790978861,53.70000076293945,7.200017801965846,55.09000015258789,2.0280362503297753,54.40999984741211,0.13962885231507904 8970,2015-10-08,54.54999923706055,54.599998474121094,53.59000015258789,54.31000137329102,212600.0,0.002204646908174901,4.94123058971367,0.685711171662105,38.071047903716256,36.23457398640396,-0.046987375661174724,1.5428534861965488,3.0062992293519812,2.897381471878745,9.901725834611167,1.0099983215332031,-0.782261993190076,-1.1900009155273423,-4.048745310735114,1.6687434796804297,-2.619373113131232,0.23937128207654723,1.595082749165961,74.8935942263302,35.805217017919965,1.429372197603886,10,-0.33499908447265625,0.9250011444091797,2.4600019454956055,3.3100013732910156,7.430000305175781,3,0.1464711602239308,5.372101275704654,54.43000030517578,1.758067790978861,53.70000076293945,7.200017801965846,55.09000015258789,0.1464711602239308 8971,2015-10-09,54.88999938964844,55.15999984741211,54.22000122070313,54.56000137329102,172200.0,0.006232816816556408,1.1609190362396522,1.3750039736783657,41.188311728224335,36.462760952460066,-0.5673627680702111,1.0528482482687878,2.5636289733051427,2.5858991009030206,10.439071001858267,0.9399986267089773,-1.0028551449901002,-0.7205007553100558,-3.480305900524648,2.0393043899045367,-2.1004033279173555,0.659401817297244,0.98667611092214,86.89319039956149,43.11100121694124,1.379902572607297,10,-0.6749992370605469,0.5850009918212891,1.9900016784667969,2.970001220703125,7.69000244140625,4,0.15940973032056793,4.94123058971367,54.54999923706055,5.372101275704654,54.43000030517578,1.758067790978861,53.70000076293945,0.15940973032056793 8972,2015-10-12,55.63000106811523,55.709999084472656,54.88999938964844,54.959999084472656,140800.0,0.013481539200132397,-1.0246871718070802,2.0303212456795627,47.07602926238732,37.060005292252626,-1.233257079995191,0.22349413226027082,1.724537822596318,1.8778901003219133,10.850712614589717,0.8199996948242188,-1.4199688339233063,0.08350086212157493,-2.607937886497666,2.774939610740816,-1.262218512188042,1.429220236431192,-2.8400001525878835,96.93494261878148,48.43427600995129,1.3457193743096203,10,-1.3800010681152273,-0.1550006866455007,1.250000000000007,2.2299995422363352,7.41999816894532,0,0.1369764297245759,1.1609190362396522,54.88999938964844,4.94123058971367,54.54999923706055,5.372101275704654,54.43000030517578,0.1369764297245759 8973,2015-10-13,54.9900016784668,55.86999893188477,54.93999862670898,55.40999984741211,158300.0,-0.011504572665112733,-2.5768948619383942,-0.6268610828014665,42.0801472881959,37.79174181570283,-0.5420948545436843,0.7233741117051125,2.256934979195762,2.5484014394036336,11.158503830954233,0.9300003051757955,-1.593819249896093,-0.4439985275268583,-3.023140385110864,2.135143330057147,-1.733569456318861,0.8455724012651444,-2.1416007995605497,68.23115133603879,17.987797106975336,1.2895709287920023,10,-0.6600017547607422,0.4849987030029297,1.9749994277954102,2.8699989318847656,8.0,1,0.1474812974743014,-1.0246871718070802,55.63000106811523,1.1609190362396522,54.88999938964844,4.94123058971367,54.54999923706055,0.1474812974743014 8974,2015-10-14,54.790000915527344,55.41999816894531,54.56999969482422,55.11000061035156,217900.0,-0.0036370386767559104,-1.2368318024393916,0.7619073569482289,33.72093257700668,38.32179857908729,-0.2649186353473567,0.7931328764215166,2.329639095527547,2.7708756913266654,11.419650281676683,0.8499984741210938,-1.498904700787449,-0.5354993820190401,-3.0253731194081155,1.9543743553700352,-1.7804362507135778,0.7094374866754976,-1.8207361145019547,52.63164058840047,7.398589528019933,1.244936868694539,10,-0.46000099182128906,0.6849994659423828,2.1750001907348633,3.0699996948242188,7.509998321533203,2,0.14181420565666913,-2.5768948619383942,54.9900016784668,-1.0246871718070802,55.63000106811523,1.1609190362396522,54.88999938964844,0.14181420565666913 8975,2015-10-15,56.09000015258789,56.11000061035156,54.31999969482422,54.88000106811523,402600.0,0.0237269431527265,1.86400146484375,-3.7812507450587924,52.514623014014,40.20130348649677,-1.3528951493511059,-0.6513091377366464,0.9022519659274835,1.5191804258037465,12.121403262344064,1.7900009155273438,-1.4028116535100636,0.8349998474121065,-1.4685029510766725,3.1385026459008856,-0.316751551832283,1.986751246656496,-3.0047059863281262,98.94177437975827,48.38332094883561,1.1517513992443886,10,-1.4850006103515625,-0.6149997711181641,0.8750009536743164,1.7700004577636719,6.150001525878906,3,0.09716528343935127,-1.2368318024393916,54.790000915527344,-2.5768948619383942,54.9900016784668,-1.0246871718070802,55.63000106811523,0.09716528343935127 8976,2015-10-16,56.349998474121094,56.93999862670898,55.72000122070313,56.25,174700.0,0.004635377443856337,-1.1034509974152062,0.08264342957306836,63.50265906990695,43.02435137904504,-1.4625697272410108,-1.0062141312951596,0.5439522227809164,1.2856972664267943,12.761593208648826,1.2199974060058452,-1.2117450802645067,1.1224983215332003,-1.110364425968001,3.3553610690344016,0.006066947782599641,2.238929695283801,-3.0832219212158236,77.48090102603771,22.62701358534906,1.1164313737505998,10,-1.3299999237060547,-0.8749980926513672,0.4825019836425781,1.5100021362304688,6.319999694824219,4,0.09991129051584324,1.86400146484375,56.09000015258789,-1.2368318024393916,54.790000915527344,-2.5768948619383942,54.9900016784668,0.09991129051584324 8977,2015-10-19,55.88000106811523,56.5099983215332,55.47000122070313,55.90999984741211,191400.0,-0.008340681787626258,-1.4470563947904846,-0.2999923704891227,59.97477094931163,45.91876475440244,-0.9708177784267562,-0.6282857781086122,0.9120286729621085,1.7882086400060828,13.186776052367719,1.039997100830071,-0.9298868069582724,0.6905008316039982,-1.4656987837635995,2.846700446971596,-0.38759897607980065,1.768600639287797,-2.319366749305658,59.542061422474866,0.7184121242757513,1.0780998076837986,10,-0.8600025177001882,-0.4050006866455007,0.9049997329711985,1.9799995422363352,7.80999755859375,0,0.11989979661547356,-1.1034509974152062,56.349998474121094,1.86400146484375,56.09000015258789,-1.2368318024393916,54.790000915527344,0.11989979661547356 8978,2015-10-20,55.41999816894531,55.959999084472656,55.18000030517578,55.79999923706055,198700.0,-0.008231977279477665,1.2285655119045673,12.667217700912564,57.92683125393387,48.45059478296633,-0.26951802704104466,-0.24461933114228884,1.2571834425727957,2.2914737576317066,13.052085068180617,0.779998779296875,-0.757574759022198,0.2709980010986328,-1.8327015017388817,2.3746975039361473,-0.7808517503201244,1.32284775251739,-1.5890147055037929,41.98469170099179,-20.832249450852665,1.0518497514187561,10,-0.154998779296875,0.05500221252441406,1.247502326965332,2.44000244140625,8.20000076293946,1,0.13767595308927172,-1.4470563947904846,55.88000106811523,-1.1034509974152062,56.349998474121094,1.86400146484375,56.09000015258789,0.13767595308927172 8979,2015-10-21,55.099998474121094,55.93999862670898,54.38999938964844,55.81999969482422,129300.0,-0.005774083460788226,2.2291681567842403,1.8947347287055163,57.7156579730459,50.63332923511406,0.17379159339485994,-0.04921943816198393,1.4633410457811067,2.6443724696713957,13.402149176067063,1.5499992370605398,-0.6579623858390207,0.028498458862301845,-1.9530289003540915,2.010025818078695,-0.9622652207458913,1.019262138470495,-1.02029379761818,29.770957911641755,-37.21173756744294,0.9907636796081953,10,0.48000144958496094,0.3750019073486328,1.590001106262207,2.7600021362304688,9.029998779296875,2,0.14319425449805445,1.2285655119045673,55.41999816894531,-1.4470563947904846,55.88000106811523,-1.1034509974152062,56.349998474121094,0.14319425449805445 8980,2015-10-22,55.5099983215332,55.70000076293945,54.58000183105469,55.27000045776367,246500.0,0.007441013770711269,2.612883775303021,-0.33332980121222394,56.82381394116089,52.37060725877368,-0.09578443278387994,-0.6799514363947878,0.9519098403198001,2.266796323980053,14.080258826243636,1.1199989318847656,-0.3626624026458174,0.5564983367919893,-0.9466804102910586,2.0596770838750373,-0.1950910367495311,1.3080877103335098,-1.2014701290138063,43.92153988155,-23.338252671032357,0.7515893735415229,10,0.12000083923339844,-0.03499794006347656,1.1250019073486328,2.3500022888183594,7.540000915527344,3,0.12232032283981153,2.2291681567842403,55.099998474121094,1.2285655119045673,55.41999816894531,-1.4470563947904846,55.88000106811523,0.12232032283981153 8981,2015-10-23,57.02000045776367,57.06000137329102,55.91999816894531,56.1500015258789,264300.0,0.02720234519705822,1.4000048185610765,3.6250278157485116,60.85489560001031,53.90159240739846,-1.42134099119464,-2.1954009807232353,-0.6431013708265851,0.7762930286703167,14.355840605398479,1.5500030517578196,-0.0754768748473964,1.9985004425048842,0.25665343683408537,3.740347448175683,1.1275769396694812,2.869423945340287,-2.6300010681152344,98.50183948280147,31.581551587942386,0.8709235028353994,10,-1.3299999237060547,-1.5450000762939453,-0.3125,0.8400001525878906,6.939998626708984,4,0.09154684634858468,2.612883775303021,55.5099983215332,2.2291681567842403,55.099998474121094,1.2285655119045673,55.41999816894531,0.09154684634858468 8982,2015-10-26,57.1500015258789,57.29999923706055,56.56999969482422,57.0099983215332,179300.0,0.0022799205028334324,2.318190093893864,0.16092342095454296,72.60812765385154,57.29359022580464,-1.4673645734190899,-2.2169674868018276,-0.8612550108783381,0.6867036433321019,13.589240592282485,0.7299995422363281,0.18242582078750047,1.9875015258788977,0.03725855931267574,3.9377444924451197,1.0123800425957867,2.9626230091620087,-2.5699996948242116,94.84543920801089,22.528371157058146,0.9751214832831117,10,-1.3400020599365163,-1.6750011444091726,-0.11750030517577414,0.7099990844726634,6.579998016357429,0,0.096587865191339,1.4000048185610765,57.02000045776367,2.612883775303021,55.5099983215332,2.2291681567842403,55.099998474121094,0.096587865191339 8983,2015-10-27,57.61000061035156,57.95000076293945,56.63999938964844,57.06999969482422,330500.0,0.008048977641135657,1.1475410861245217,3.8570611155011356,71.6032611512507,61.50273784516508,-1.6948665107117193,-2.546853520291272,-1.4290902953515143,0.26381449740422624,12.937808966476805,1.3100013732910156,0.4087314602335965,2.2820005416870117,0.09279629053062166,4.471204792843402,1.1873984161088202,3.376602667265203,-2.7035990905761693,90.44943760025632,17.07655458327335,1.0946021255781944,10,-1.4750003814697266,-2.135000228881836,-0.5549993515014648,0.25,4.369998931884766,1,0.10553719756887037,2.318190093893864,57.1500015258789,1.4000048185610765,57.02000045776367,2.612883775303021,55.5099983215332,0.10553719756887037 8984,2015-10-28,59.959999084472656,60.04999923706055,57.18999862670898,57.68000030517578,513100.0,0.040791502329872165,1.3252046136144482,4.222212803232598,78.20646382342451,64.35738682398848,-3.614478779325566,-4.676676547916145,-3.8624859039074906,-2.0316790776488034,13.174627700584582,2.8600006103515696,0.5837890831605321,4.339999008178708,1.4000458936237834,7.279952122733633,2.8700224509012457,5.80997556545617,-4.627493670654296,98.35465822179232,24.13421739846548,1.469976557277461,10,-2.739999771118164,-3.539999008178711,-2.9349985122680664,-2.0999984741210938,2.8400001525878906,2,0.061040692183064404,1.1475410861245217,57.61000061035156,2.318190093893864,57.1500015258789,1.4000048185610765,57.02000045776367,0.061040692183064404 8985,2015-10-29,60.11000061035156,60.599998474121094,57.81000137329102,59.38999938964844,295000.0,0.0025016932649979395,2.2823554227140863,0.31579017815315014,77.7659594327303,65.9421979754133,-3.502612317920409,-4.5661838704735445,-4.069425916173401,-2.1260694586875815,12.93278381745372,2.789997100830071,0.9002489754026328,4.176000595092773,0.7411978398751415,7.610803350310405,2.4585992174839575,5.893401972701589,-4.02269618481445,89.52996085860026,16.213898143615452,1.7174013776088155,10,-2.615001678466797,-3.4150009155273438,-3.0850000381469727,-2.25,2.0400009155273366,3,0.06687733492343573,1.3252046136144482,59.959999084472656,1.1475410861245217,57.61000061035156,2.318190093893864,57.1500015258789,0.06687733492343573 8986,2015-10-30,60.0099983215332,60.77999877929688,59.68000030517578,60.0,358600.0,-0.0016636547629835796,-2.3846226077362553,0.013886534141482642,74.99997822661915,67.61166545066968,-3.161284099267789,-4.24265590204098,-3.9593865177662835,-1.9821289693922282,12.636230482437243,1.0999984741211009,1.3514009786205605,3.7959983825683565,-0.008792748847760379,7.6007895139844734,1.8936028168602945,5.6983939482764185,-3.110408967250976,81.71019892608533,10.911596673118652,1.9023955657080587,10,-2.424999237060547,-3.2249984741210938,-3.0074987411499023,-2.1499977111816406,3.420001983642578,4,0.05065824030254151,2.2823554227140863,60.11000061035156,1.3252046136144482,59.959999084472656,1.1475410861245217,57.61000061035156,0.05065824030254151 8987,2015-11-02,60.84000015258789,61.06000137329102,60.040000915527344,60.1500015258789,268900.0,0.013831059061317541,-1.241759623728275,69.01144601297285,82.68153900579237,70.36218853420952,-3.591393025385365,-4.86945440676363,-4.734682711143726,-2.7646765066289802,12.953538262762997,1.0500030517578196,1.538369315415892,4.33850021362305,0.05274789775122457,8.624252529494875,2.1956240556871407,6.481376371558959,-3.1643289133027324,95.02259905046861,22.91197892197249,2.1428761579359117,11,-3.114999771118164,-3.914999008178711,-4.292499542236328,-2.979999542236328,1.9900016784667969,0,0.051282033597300325,-2.3846226077362553,60.0099983215332,2.2823554227140863,60.11000061035156,1.3252046136144482,59.959999084472656,0.051282033597300325 8988,2015-11-03,61.11000061035156,61.25,60.0099983215332,60.75,311600.0,0.004437877335412566,2.875008940705243,0.5217410534113912,85.03324113781116,73.39747555251677,-3.3183460281423933,-4.80205650758343,-4.898967180390315,-2.9888433026181502,12.949197060309947,1.2400016784667969,1.6346123610456047,4.23800067901611,-0.3016705878842174,8.777671945916438,1.9681650455659465,6.507836312466274,-2.7574633442652328,96.55174033759121,21.06930647907153,2.2698356334501657,11,-3.1949996948242188,-4.090000152587891,-5.402501106262207,-3.6950016021728516,1.9300003051757812,1,0.042873488884255684,-1.241759623728275,60.84000015258789,-2.3846226077362553,60.0099983215332,2.2823554227140863,60.11000061035156,0.042873488884255684 8989,2015-11-04,62.02999877929688,62.040000915527344,61.15999984741211,61.290000915527344,236000.0,0.015054789064909313,1.3157857752346533,2.05554613656595,84.37497930395048,76.45871614838228,-3.5223596954564584,-5.400368007856876,-5.720366743689702,-3.8471334321812307,13.004557343003981,0.9300003051757812,1.8400802790376503,4.777998924255378,-0.1561892904424269,9.712187138953183,2.310904816906479,7.245093031604277,-3.097968966427821,99.76354285312348,26.122947981964217,2.4670941073489017,11,-3.049999237060554,-4.614997863769538,-6.322499275207527,-4.614999771118171,-0.4499969482421946,2,-0.000806049299443834,2.875008940705243,61.11000061035156,-1.241759623728275,60.84000015258789,-2.3846226077362553,60.0099983215332,-0.000806049299443834 8990,2015-11-05,62.540000915527344,62.61999893188477,61.56000137329102,62.0099983215332,280000.0,0.008221862748136521,2.0724628066275717,0.7162217892012757,84.81438444394288,79.1208815754859,-3.2746510154351824,-5.566484174602714,-6.204728243083913,-4.311475004903102,13.262462943633993,1.05999755859375,2.1453392864534635,4.888500976562497,-0.4052819687191018,10.182283921844096,2.241609503921701,7.535392449203293,-2.9863768821266277,97.27897776445637,23.12761180301524,2.6468914726407986,11,-2.9450016021728516,-4.835000991821289,-6.832501411437988,-5.125001907348633,-1.1200027465820312,3,0.004157312403694657,1.3157857752346533,62.02999877929688,2.875008940705243,61.11000061035156,-1.241759623728275,60.84000015258789,0.004157312403694657 8991,2015-11-06,63.63999938964844,63.75,61.9900016784668,62.2400016784668,248600.0,0.01758871854841937,1.1728388666103096,2.6414921871063863,90.75625908343969,81.13734062321791,-3.7289927789820894,-6.300366703842741,-7.244175999499554,-5.359112567678963,14.164051890427581,1.7599983215332031,2.5498647212003647,5.550999450683591,-0.2077060010248104,11.309704902391992,2.671646724829394,8.430352176537788,-3.47310037655091,97.05880852982244,20.189519071427625,2.8793527258542,11,-3.4449996948242188,-5.369998931884766,-8.017498970031738,-6.309999465942383,-1.7700004577636648,4,-0.02341291448868077,2.0724628066275717,62.540000915527344,1.3157857752346533,62.02999877929688,2.875008940705243,61.11000061035156,-0.02341291448868077 8992,2015-11-09,63.25,63.75,62.84000015258789,63.45000076293945,383400.0,-0.006128211712583265,1.2750017881410485,-0.14285792136806166,91.42856104844785,83.34015172290648,-2.6627265195063075,-5.597196957139957,-6.78949458740199,-4.94100225396874,15.557728703978224,0.9099998474121094,2.977830499968718,4.7800001144409165,-1.2933895967650244,10.853389825646858,1.7433052588379425,7.816694970043891,-2.3664807895219795,86.63102204261646,5.1281011993185075,3.0366948556029723,11,-2.780000686645508,-4.825000762939453,-7.6974992752075195,-6.020000457763672,-0.6100006103515625,0,0.0028458546272851493,1.1728388666103096,63.63999938964844,2.0724628066275717,62.540000915527344,1.3157857752346533,62.02999877929688,0.0028458546272851493 8993,2015-11-10,63.099998474121094,63.790000915527344,62.68000030517578,63.04999923706055,284400.0,-0.0023715656265439478,-1.81013844021768,-0.2499952316466078,93.10341850899701,84.99536891019233,-1.8462221914133323,-5.068317534206166,-6.542660097548335,-4.76651040425989,17.093578593659135,1.1100006103515625,3.2845763203084815,4.224498748779297,-1.952652600853952,10.401650098412546,1.1359230739626724,7.313074423595921,-1.6431831057386788,73.76417638108666,-13.692494931708154,3.0885756748166253,11,-2.299997329711914,-4.654998779296875,-7.624998092651367,-5.879997253417969,-1.0499992370605469,1,-0.004278869248739214,1.2750017881410485,63.25,1.1728388666103096,63.63999938964844,2.0724628066275717,62.540000915527344,-0.004278869248739214 8994,2015-11-11,62.56000137329102,63.63000106811523,62.56000137329102,63.20000076293945,169900.0,-0.008557798952269935,-2.3437522351763405,-12.800183108262619,87.46015041495464,86.07250124155058,-1.0042355408867039,-4.128010174018264,-5.872712376727655,-4.216251066767931,18.40936647294496,1.0699996948242045,3.513710612425186,3.296001625061045,-2.7757153920493707,9.367718642171454,0.2601431165058372,6.331860133616253,-0.6365488954796206,44.84305853252173,-46.13270531439543,3.0358585085552052,11,-0.8250007629394602,-4.115001678466804,-7.085000991821296,-5.6300010681152415,-1.94000244140625,2,0.007672626785478975,-1.81013844021768,63.099998474121094,1.2750017881410485,63.25,1.1728388666103096,63.63999938964844,0.007672626785478975 8995,2015-11-12,61.540000915527344,62.63000106811523,61.40999984741211,62.04999923706055,229300.0,-0.016304354785374953,-2.1688324556231886,0.7968731373530833,75.33631980156736,86.10987252765594,0.2681401764024258,-2.823538796247874,-4.762882990851388,-3.191655796304069,19.93841662337915,1.220001220703118,3.7366409634176208,2.0035011291503935,-3.956595713227344,7.963597971528124,-0.9765472920384752,4.983549550339262,2.25,5.462227301359346,-81.06838866122915,2.980048421188866,11,0.3599987030029297,-2.8500003814697266,-6.065000534057617,-4.6100006103515625,-0.7999992370605469,3,0.0006499986176835559,-2.3437522351763405,62.56000137329102,-1.81013844021768,63.099998474121094,1.2750017881410485,63.25,0.0006499986176835559 8996,2015-11-13,61.97999954223633,62.45000076293945,61.29999923706055,61.29999923706055,319600.0,0.007149798832680299,-2.3823559110951544,-1.333338319882118,76.16467094204845,85.38577607612882,0.15307055878734843,-2.9725286942958533,-5.0960939892464125,-3.6104032843870115,21.475933051585617,1.1500015258789062,3.678129747304716,2.1619997024536133,-3.6953418555266495,8.019341260433876,-0.7666710765365181,5.090670481443745,1.762401351928709,27.309230795157024,-55.76668911581591,2.928670778990133,11,-0.07999992370605469,-2.9749984741210938,-7.1349992752075195,-5.049999237060547,-0.9099998474121094,4,-0.009035194860067763,-2.1688324556231886,61.540000915527344,-2.3437522351763405,62.56000137329102,-1.81013844021768,63.099998474121094,-0.009035194860067763 8997,2015-11-16,62.58000183105469,62.63000106811523,61.959999084472656,62.09000015258789,237000.0,0.009680579110193266,1.2711925775062538,0.7205903802353891,76.52080983922909,84.43995037628638,-0.1946228295385808,-3.209394662302529,-5.570463489433926,-4.194231624399222,23.325214680319917,0.670001983642571,3.6454307257317495,2.427001953125,-3.2454886029288303,8.09949250917883,-0.4092433249019152,5.263247231151915,1.0647029968261705,51.405692014725645,-29.467791943867752,2.836245278026914,11,-0.10500144958496094,-3.5250015258789062,-7.735001564025879,-5.650001525878906,-1.660003662109375,0,-0.011345523783886868,-2.3823559110951544,61.97999954223633,-2.1688324556231886,61.540000915527344,-2.3437522351763405,62.56000137329102,-0.011345523783886868 8998,2015-11-17,63.04999923706055,63.290000915527344,62.31999969482422,62.61000061035156,218900.0,0.007510345034420052,1.1086937592516575,0.8979533051513807,70.627499733888,82.91245264627943,-0.4028563043711557,-3.244826709777513,-5.956745173048816,-4.641006436621183,25.448914750107342,0.970001220703125,3.6989295686870918,2.5154993057251005,-2.833812751570406,7.8648113630206,-0.1591567229226527,5.190155334372854,0.5009173671874976,75.10723711353732,-3.4081426563717514,2.67465602864775,11,-0.5049991607666016,-3.9949989318847656,-8.187499046325684,-6.119998931884766,-1.4300003051757741,1,-0.006502773233518333,1.2711925775062538,62.58000183105469,-2.3823559110951544,61.97999954223633,-2.1688324556231886,61.540000915527344,-0.006502773233518333 8999,2015-11-18,62.9900016784668,63.4000015258789,62.45000076293945,63.209999084472656,270700.0,-0.0009515869836598245,2.1666571299599338,-0.4999956651032139,69.45947269526488,81.20635134087077,-0.21496772271755304,-2.701952929619054,-5.790403561007167,-4.546083689906226,27.12746325394561,0.950000762939446,3.611445265143793,2.0610015869140597,-2.736036704925354,6.858039878753473,-0.33751755900564717,4.4595207328337665,0.4708782310937494,80.47621902151333,3.215554870738046,2.398519145919708,11,-0.44500160217285156,-3.9350013732910156,-8.087501525878906,-6.060001373291016,-0.9099998474121094,2,-0.014923042012357834,1.1086937592516575,63.04999923706055,1.2711925775062538,62.58000183105469,-2.3823559110951544,61.97999954223633,-0.014923042012357834 9000,2015-11-19,62.29999923706055,62.959999084472656,61.95000076293945,62.959999084472656,259200.0,-0.010954158168281602,2.0606016819350925,3.0000346794749526,64.33042257690269,78.27014728458889,0.48881432348089504,-1.5570070987011349,-5.02696222943726,-3.8278476207461694,28.707759749546334,1.0400009155273438,3.4640426329441993,1.0314990997314482,-3.0599255813710613,5.122923780833965,-1.0142132408198137,3.07721144028271,1.1000022888183523,47.61899571846128,-27.877615645058683,2.0457123405512583,11,0.24500083923339844,-3.2449989318847656,-7.397499084472656,-5.369998931884766,-0.11999893188476562,3,-0.02696629736355416,2.1666571299599338,62.9900016784668,1.1086937592516575,63.04999923706055,1.2711925775062538,62.58000183105469,-0.02696629736355416 9001,2015-11-20,62.2400016784668,62.79999923706055,62.22000122070313,62.349998474121094,309500.0,-0.0009630426858505681,-6.733424887465351,0.16666185012860157,59.69531003160601,74.7442305049398,0.3680413340031521,-1.1445715729037005,-4.915920149270178,-3.7435107654934967,30.646312060244224,0.5799980163574148,3.2693886503011313,0.7105014801025362,-2.8744226754586606,4.295425635663726,-1.0819605976780622,2.5029635578831346,1.1599998474121023,20.00005261648642,-50.83617630291385,1.792462077780595,11,0.30499839782714844,-3.1500015258789062,-7.2000017166137695,-5.310001373291016,-0.26000213623046875,4,-0.024100256419481325,2.0606016819350925,62.29999923706055,2.1666571299599338,62.9900016784668,1.1086937592516575,63.04999923706055,-0.024100256419481325 9002,2015-11-23,62.66999816894531,63.25,61.90999984741211,62.13999938964844,151400.0,0.0069086837866729756,-1.7070768566826704,-4.818311080284377,60.56910401008984,71.12930667172787,-0.17084692526675127,-1.201417345415912,-5.270447488740743,-4.134125741525658,32.61699200167444,1.3400001525878906,3.0249576321226357,0.8644981384277344,-2.0963941366518952,3.825390413507371,-0.6159479991120804,2.344944275967549,0.6460032653808554,51.00654130237226,-15.892075862948865,1.4804461375398175,11,-0.20499801635742188,-3.579998016357422,-7.42249870300293,-5.739997863769531,-2.4499969482421804,0,-0.025530533283371626,-6.733424887465351,62.2400016784668,2.0606016819350925,62.29999923706055,2.1666571299599338,62.9900016784668,-0.025530533283371626 9003,2015-11-24,63.68999862670898,63.7400016784668,61.790000915527344,62.2599983215332,243000.0,0.016275737794246625,1.5490099281443694,2.698119997696768,61.09626766148088,68.19998636578634,-1.2274321902625687,-1.8367351540585801,-6.212208863645529,-5.11208605992514,34.34732544256664,1.9500007629394531,2.6108352233507475,1.580498695373528,-0.7475226165864157,3.908520007333472,0.41648803939355616,2.7445093513535,-2.3899993896484304,97.43574193876496,33.261130402317875,1.1640106559799737,11,-1.1699981689453054,-4.599998474121087,-8.442499160766594,-6.759998321533196,-6.0900001525878835,1,-0.04349192208338404,-1.7070768566826704,62.66999816894531,-6.733424887465351,62.2400016784668,2.0606016819350925,62.29999923706055,-0.04349192208338404 9004,2015-11-25,63.61999893188477,63.86999893188477,63.36999893188477,63.86999893188477,215600.0,-0.0010990688700509565,3.0,-0.17482513751580653,57.670451928511234,66.23711215766902,-1.107751298596952,-1.558377276544178,-6.054143666597838,-5.045852231437621,34.99730165902954,0.5,2.2003217292100032,1.3274990081787195,-0.8602645089803289,3.515262525337768,0.23361724959919172,2.421380766758247,-2.2711996459960986,87.98075776832665,26.837238108902476,1.0938817585795257,11,-1.0349998474121165,-4.489999771118171,-8.24999904632569,-6.924999237060554,-6.75,2,-0.03143665566768261,1.5490099281443694,63.68999862670898,-1.7070768566826704,62.66999816894531,-6.733424887465351,62.2400016784668,-0.03143665566768261 9005,2015-11-27,64.12999725341797,64.58999633789061,63.11000061035156,63.599998474121094,114200.0,0.008016320812567646,1.0413777137024418,-2.1199951171875,53.79843934266449,63.75197531329301,-1.354123091370866,-1.846433301618866,-6.485743047879225,-5.551260202764425,35.55957221341649,1.4799957275390483,1.785411497054163,1.6364974975585938,-0.4429783102099947,3.715973305327175,0.5967595936742995,2.676235401442888,-2.680349981689453,83.57143441026089,25.856814825451828,1.0397379038842909,11,-0.9399986267089915,-4.54499816894532,-8.602497100830078,-7.43499755859375,-6.879997253417969,4,-0.03196624840419782,3.0,63.61999893188477,1.5490099281443694,63.68999862670898,-1.7070768566826704,62.66999816894531,-0.03196624840419782 9006,2015-11-30,63.04999923706055,64.34999847412111,62.9000015258789,64.34999847412111,332200.0,-0.016840761930640213,1.2307658449412766,-2.452834398572031,48.599432068621915,60.649600005447766,-0.11888613267527148,-0.5554888283445081,-5.318936642795585,-4.464123389311865,35.97519662525664,1.4499969482422088,1.4291282156171192,0.40449943542480327,-1.3257196128710262,2.1347184837206328,-0.46061008872310794,1.2696089595727145,-1.4119310213623066,45.00001362394131,-8.682745338780173,0.8651095241479133,11,0.1399993896484304,-2.7950019836425852,-7.497499465942383,-6.464998245239258,-7.05999755859375,0,-0.013798555787664202,1.0413777137024418,64.12999725341797,3.0,63.61999893188477,1.5490099281443694,63.68999862670898,-0.013798555787664202 9007,2015-12-01,63.959999084472656,64.11000061035156,63.02999877929688,63.36999893188477,152300.0,0.014432987445259338,1.4269616688597366,-0.4538465375733125,55.44305129955857,58.96243906830006,-0.9080371847136988,-1.285678900106376,-6.12138209447015,-5.364175101790806,36.27805220166324,1.0800018310546804,1.3248832142448705,1.1584993362426772,-0.4442111968872098,2.761209869372564,0.35714406967773016,1.9598546028076242,-2.1448151814428726,77.50006130773525,25.26866683621148,0.8013552665649449,12,-0.770000457763679,-3.3800010681152415,-8.377498626708984,-7.374998092651367,-8.520000457763679,1,-0.03095684131610632,1.2307658449412766,63.04999923706055,1.0413777137024418,64.12999725341797,3.0,63.61999893188477,-0.03095684131610632 9008,2015-12-02,63.72999954223633,64.31999969482422,63.099998474121094,64.05999755859375,163600.0,-0.003595990392879278,1.870583377838015,-0.5593185271393079,57.70750928545937,57.656665356099445,-0.6385903477323183,-0.8952304603660792,-5.77106568989219,-5.1328088000122065,36.54923029277243,1.220001220703125,1.1676588833413248,0.7974998474121122,-0.6431840410423888,2.2381837358666132,0.07715790318486171,1.5178417916393627,-1.7483268931148928,49.1124594263948,-3.886063541198311,0.7203419442272507,12,-0.5400009155273509,-3.115001678466804,-8.087499618530273,-7.144998550415039,-8.529998779296875,2,-0.05507607636505607,1.4269616688597366,63.959999084472656,1.2307658449412766,63.04999923706055,1.0413777137024418,64.12999725341797,-0.05507607636505607 9009,2015-12-03,61.97999954223633,64.0,61.599998474121094,64.0,261000.0,-0.02745959536434972,1.3762385960406474,6.121250303443652,52.64422625038113,56.358199097597044,1.0650786207381273,0.8968116627297036,-3.9321432981940063,-3.3986298529951853,35.843507324021715,2.4000015258789062,0.9110528832989928,-0.9500001907348619,-2.3974357784383926,0.497435396968676,-1.6737179845866308,-0.22628239688309293,2.6099967956542827,12.70907490335674,-44.38976250139086,0.7237177938517689,12,1.1149978637695241,-1.0900020599365376,-6.174999237060547,-5.394998550415039,-5.919998168945305,3,-0.07066797516076906,1.870583377838015,63.72999954223633,1.4269616688597366,63.959999084472656,1.2307658449412766,63.04999923706055,-0.07066797516076906 9010,2015-12-04,62.79999923706055,62.88000106811523,61.93999862670898,62.040000915527344,266600.0,0.013230069391424015,1.043479162261147,-0.3762367075770824,54.71264771008266,55.80456995076112,0.3614756624651321,0.10254673387265711,-4.6911889262524795,-4.226170524137629,34.84473797559314,0.94000244140625,0.7469387148996205,-0.14300041198730185,-1.580322670295601,1.2943218463209973,-0.8616615411414514,0.5756607171668477,1.7301971435546761,43.63639137961625,-16.51885132492165,0.718661129154148,12,0.2949981689453054,-1.6000003814697266,-5.979999542236328,-6.214998245239258,-7.0,4,-0.09442675759900754,1.3762385960406474,61.97999954223633,1.870583377838015,63.72999954223633,1.4269616688597366,63.959999084472656,-0.09442675759900754 9011,2015-12-07,62.1500015258789,62.9000015258789,61.959999084472656,62.79999923706055,254900.0,-0.010350282150928147,1.2117644946886297,-0.8552620351454951,47.542851114067886,54.357208517869786,1.1145736037492497,0.6695207602362174,-3.9152876615708223,-3.5974696668892605,33.346585356909316,0.9400024414062429,0.5767705210899976,-0.7184982299804759,-2.1581645111819583,0.7211680512210066,-1.438331370581217,0.0013349106202653616,2.3215908966064447,20.220691357470372,-39.34593645651606,0.7198331406007403,12,0.9449958801269531,-0.015003204345703125,-5.055002212524407,-5.45500183105468,-5.340000152587876,0,-0.07884153508570013,1.043479162261147,62.79999923706055,1.3762385960406474,61.97999954223633,1.870583377838015,63.72999954223633,-0.07884153508570013 9012,2015-12-08,63.43000030517578,63.540000915527344,61.72000122070313,61.90999984741211,213900.0,0.020595313722782338,1.091951654239673,-2.338470477073563,51.987456171818046,53.3451183523517,-0.05172057397445684,-0.6285262906037232,-5.009036960074582,-4.888823993482774,31.939081709737906,1.8199996948242116,0.5233602129103048,0.5525005340576143,-0.8994060658777556,2.0044071339929843,-0.17345276591007064,1.2784538340252993,0.9841602383422838,67.27944888868943,9.278790501836703,0.7259532999676862,12,-0.335002899169929,-1.1300029754638743,-6.245000839233398,-6.645000457763672,-7.200000762939453,1,-0.11729463331094914,1.2117644946886297,62.1500015258789,1.043479162261147,62.79999923706055,1.3762385960406474,61.97999954223633,-0.11729463331094914 9013,2015-12-09,62.83000183105469,63.65999984741211,62.540000915527344,63.1500015258789,246300.0,-0.009459222311751003,-1.4888822955961514,-0.21052605161383764,49.20792053031158,52.40483708588506,0.462047671970339,-0.05248325722976688,-4.224953757765789,-4.308894794992227,30.66051582990033,1.1199989318847656,0.5198748697716269,-0.03399810791015767,-1.4822101564324441,1.414213940612136,-0.7581041321713045,0.6901079163509891,1.5278754710754328,51.25010728829238,-3.7461272302862625,0.7241060242611468,12,0.26499557495116477,-0.5300045013427805,-5.505001068115234,-5.905000686645508,-5.800003051757805,2,-0.11761901940122321,1.091951654239673,63.43000030517578,1.2117644946886297,62.1500015258789,1.043479162261147,62.79999923706055,-0.11761901940122321 9014,2015-12-10,63.040000915527344,63.5,62.790000915527344,63.02000045776367,144400.0,0.0033423377105308294,-1.9583323399216397,-0.06250149011754186,53.846169097648094,52.41014039199436,0.18005891457851675,-0.23682006801351463,-4.238829642387678,-4.535391026554677,29.446735680907842,0.7099990844726562,0.4832312844290172,0.15200099945068501,-1.290898303367399,1.594900302268769,-0.5694486519583535,0.8734506508597235,1.2627188100425997,68.04126954787928,11.611535330420104,0.7214496514090405,12,-0.0650024414062429,-0.16500282287598367,-5.572500228881836,-6.020000457763672,-4.8300018310546875,3,-0.12436548284784088,-1.4888822955961514,62.83000183105469,1.091951654239673,63.43000030517578,1.2117644946886297,62.1500015258789,-0.12436548284784088 9015,2015-12-11,61.58000183105469,62.97999954223633,61.36999893188477,62.20000076293945,282700.0,-0.023159883617848154,-2.0961409377510547,-30.999237078008775,47.00544131641157,52.23303030841543,1.3860609137523596,1.2926018050561225,-2.5862801358040883,-3.105336527353529,28.814598493755796,1.670001983642571,0.3232033834084618,-1.3099981307983413,-2.7451199904416086,0.12512372884493317,-2.0275590606199785,-0.592437200976704,2.668663469486276,9.170428611883578,-49.72482589923579,0.7175609298216364,12,1.2649974822998047,1.3649959564208913,-3.3825016021728516,-4.165000915527344,-4.780002593994141,4,-0.0896394981102443,-1.9583323399216397,63.040000915527344,-1.4888822955961514,62.83000183105469,1.091951654239673,63.43000030517578,-0.0896394981102443 9016,2015-12-14,61.41999816894531,62.22000122070313,60.849998474121094,61.56999969482422,504300.0,-0.0025983055757020646,-1.1240337585682882,0.24193836176928424,44.18604238539754,50.98225154017533,1.4421958144328784,1.4846175767432328,-2.2503132658181,-2.96565420134511,28.14369748136858,1.3700027465820384,0.18726604814349912,-1.4420017242431626,-2.970682235607427,0.08667878712109456,-2.2063419799252912,-0.677661468561034,2.7135204768493963,20.284676735109453,-37.97226285594499,0.7643402556821295,12,1.1650009155273438,1.2999992370605398,-2.769998550415039,-3.714998245239258,-3.4799995422363352,0,-0.09150112503139585,-2.0961409377510547,61.58000183105469,-1.9583323399216397,63.040000915527344,-1.4888822955961514,62.83000183105469,-0.09150112503139585 9017,2015-12-15,61.86999893188477,62.290000915527344,61.09000015258789,61.84000015258789,228500.0,0.0073266163522451855,1.75861373462068,-0.19998982757748493,41.06089880028066,49.132628152933236,0.7426485534912715,1.0315879256206202,-2.5374155887224106,-3.417279375113587,27.31030393979912,1.2000007629394531,0.0456963800681649,-0.9565008163452049,-2.544577594086597,0.6315759613961802,-1.750539205215901,-0.16246242747450879,2.066508503609519,36.29893093500789,-16.299812222893834,0.7940383888706936,12,0.5550003051757741,0.8499984741210795,-2.6374988555908274,-3.599998474121101,-4.629997253417976,1,-0.08178434856875483,-1.1240337585682882,61.41999816894531,-2.0961409377510547,61.58000183105469,-1.9583323399216397,63.040000915527344,-0.08178434856875483 9018,2015-12-16,62.63999938964844,62.81999969482422,61.54999923706055,62.31999969482422,207700.0,0.012445457751040001,2.735293787656094,10.667090539163292,45.496322917123166,48.33841667146013,-0.2215240322356209,0.24168785634680745,-3.0874008302547225,-4.183325524409966,26.22413098183829,1.2700004577636719,0.03677675110222367,-0.1660003662109375,-1.7525137672528501,1.4205130348309822,-0.9592570667318938,0.6272563343100188,1.1113175081634594,67.54716546563752,18.621623414074797,0.7932567005209588,12,-0.38500022888183594,0.07999801635741477,-3.192500114440918,-4.369998931884766,-5.369998931884766,2,-0.1023307776160578,1.75861373462068,61.86999893188477,-1.1240337585682882,61.41999816894531,-2.0961409377510547,61.58000183105469,-0.1023307776160578 9019,2015-12-17,62.04999923706055,63.4000015258789,61.81000137329102,63.0099983215332,289300.0,-0.009418904188006616,-1.2083415014066767,-3.0,40.51095385919795,46.7604506880285,0.42404237792310795,0.7985991918411202,-2.303238745255001,-3.5940391416733988,25.19353410213696,1.5900001525878764,-0.12991725066004278,-0.7090003967285128,-2.327925804646725,0.9099250111896922,-1.5184631006876188,0.10046230723059324,1.5272385553299017,47.05879713015445,2.4118053483636217,0.8094627039591036,12,0.2049999237060547,0.6699981689453054,-2.4274988174438477,-3.759998321533203,-5.239997863769524,3,-0.08090250635757257,2.735293787656094,62.63999938964844,1.75861373462068,61.86999893188477,-1.1240337585682882,61.41999816894531,-0.08090250635757257 9020,2015-12-18,60.61999893188477,61.88999938964844,60.59000015258789,61.72999954223633,717800.0,-0.02304593590263382,-1.2222243958422996,1.1562517384704565,39.257290761617504,45.83983287108956,1.6900125373347024,2.2095706151615175,-0.6955585538103648,-2.1858489414906543,24.36969561318393,1.4599990844726562,-0.3526170366001722,-2.0550006866454993,-3.928522003939996,-0.18147936935100262,-2.991761345292751,-1.1182400279982474,2.7936045014095114,1.0675716952318863,-41.73638895446419,0.9367606586472498,12,1.5050010681152273,1.969999313354478,-0.5299987792968821,-2.329998016357429,-5.579998016357429,4,-0.03975585433645579,-1.2083415014066767,62.04999923706055,2.735293787656094,62.63999938964844,1.75861373462068,61.86999893188477,-0.03975585433645579 9021,2015-12-21,60.7400016784668,61.1500015258789,60.27000045776367,60.95000076293945,243900.0,0.0019795900477805883,1.8852465167471735,0.18918826036153807,34.69583048530417,43.91854112814358,1.5074971898745275,2.0779682639457633,-0.64378449546426,-2.313932640765799,23.59497768311334,0.8800010681152273,-0.40905493696455864,-1.8599979400634794,-3.917865201926986,0.19786932180002736,-2.888931570995233,-0.831064309131726,2.6599998474121023,15.016008316768486,-22.432535064833367,1.0289336309317547,12,1.2249984741210938,1.6899967193603445,-0.44500160217285156,-2.450000762939453,-3.5200004577636648,0,-0.06486668311705102,-1.2222243958422996,60.61999893188477,-1.2083415014066767,62.04999923706055,2.735293787656094,62.63999938964844,-0.06486668311705102 9022,2015-12-22,61.06999969482422,61.27000045776367,60.52000045776367,61.08000183105469,226700.0,0.005432960277220511,2.8461598654094447,0.047629427792915534,37.4764589691911,42.615045399130196,0.9024279068921643,1.70960891313851,-0.8184855512327545,-2.65161177269907,22.457987485769802,0.75,-0.5505675064099478,-1.4500000000000028,-3.6178698802477953,0.7178698802477825,-2.533934940123899,-0.3660650598761066,2.0170017242431584,25.5590723341918,-9.983869866098427,1.0839349401238934,12,0.8150005340576172,1.3599987030029226,-0.6174993515014648,-2.779998779296875,-3.979999542236328,1,-0.05125267862708893,1.8852465167471735,60.7400016784668,-1.2222243958422996,60.61999893188477,-1.2083415014066767,62.04999923706055,-0.05125267862708893 9023,2015-12-23,60.91999816894531,61.52000045776367,60.58000183105469,61.349998474121094,237200.0,-0.0024562228038068623,1.4415413273091175,42.9908466819222,44.124161200132455,41.53482229940623,0.8414953125152564,1.7301546045528653,-0.49109595886202584,-2.5097625991831904,20.88514202420771,0.9399986267089844,-0.5779341972381147,-1.4615015029907212,-3.6682302746014273,0.7452272686199848,-2.564865888796078,-0.3581371171853647,1.8853031539916927,20.766692951100033,-16.934874321275657,1.1033643858053543,12,0.9150028228759766,1.5100002288818288,-0.1549978256225586,-2.6299972534179688,-4.039997100830085,2,-0.060407035474180915,2.8461598654094447,61.06999969482422,1.8852465167471735,60.7400016784668,-1.2222243958422996,60.61999893188477,-0.060407035474180915 9024,2015-12-24,61.61999893188477,61.959999084472656,60.9000015258789,60.91999816894531,83400.0,0.011490492186132295,-1.864881305255525,-1.6279075956778788,43.37078593894262,41.13097170190968,-0.09064811216465074,0.9197947036326752,-0.9954696188098566,-3.221432587880109,19.227957688933113,1.059997558593757,-0.7453498701246133,-0.6615007400512596,-2.812478454076789,1.48947697397427,-1.7369895970640243,0.41398811696150517,0.9317723045348956,79.88163142771411,41.15735327409022,1.0754888570127639,12,0.21500205993651633,0.8099994659423686,-0.8199987411499094,-3.329998016357429,-4.75999832153321,3,-0.07059393945997339,1.4415413273091175,60.91999816894531,2.8461598654094447,61.06999969482422,1.8852465167471735,60.7400016784668,-0.07059393945997339 9025,2015-12-28,62.08000183105469,62.099998474121094,61.13999938964844,61.43999862670898,154700.0,0.0074651559095026965,1.823541291506084,0.9142892954261839,49.59816509261258,41.73231866937802,-0.5277677159788254,0.31445922498851075,-1.2923760068603585,-3.696775464930461,17.12000185145467,0.9599990844726562,-0.8372118873462284,-0.0989980697631836,-2.0666514067513617,1.8686552672249945,-1.0828247382572727,0.8848285987309055,0.2435923274993783,98.90728607967515,55.45301757893186,0.9838266684940902,12,-0.24500083923339844,0.34999656677245383,-1.2800016403198242,-3.7900009155273438,-6.040000915527344,0,-0.08489046878744477,-1.864881305255525,61.61999893188477,1.4415413273091175,60.91999816894531,2.8461598654094447,61.06999969482422,-0.08489046878744477 9026,2015-12-29,62.18000030517578,62.72000122070313,61.63000106811523,62.349998474121094,140600.0,0.0016108001155223928,1.3955950903786114,-0.2656208090693944,41.6998742620112,41.80331594290364,-0.5683954739980948,0.15382754473665017,-1.2331350874832552,-3.797477412551146,15.349172963738585,1.0900001525879048,-1.010816260690369,0.04450035095214844,-1.8800720340432662,1.9690727359475702,-0.9177858415455589,1.0067865434498557,-1.9099998474121094,75.45451235181181,33.567577997176244,0.9622861924977094,12,-0.3449993133544922,0.24999809265136008,-1.380000114440918,-3.8899993896484375,-7.520000457763672,1,-0.11482790856554748,1.823541291506084,62.08000183105469,-1.864881305255525,61.61999893188477,1.4415413273091175,60.91999816894531,-0.11482790856554748 9027,2015-12-30,61.97999954223633,62.36000061035156,61.77999877929688,62.22000122070313,184100.0,-0.0032164805718536416,1.2307743095036956,1.4117897854771084,44.039261907806406,41.641420275201774,-0.3924170438337242,0.2085800347624982,-0.8577840467548867,-3.597434157891037,13.482646282512862,0.5800018310546804,-1.000189721659467,-0.05650043487548828,-1.7789994151913646,1.665998545440388,-0.9177499250334265,0.8047490552824499,-1.6609990692138652,65.42047245217346,23.696844868901437,0.8612494901579386,12,-0.14499855041503906,0.4499988555908132,-1.1624994277954102,-3.6899986267089844,-6.180000305175781,2,-0.07679894089527206,1.3955950903786114,62.18000030517578,1.823541291506084,62.08000183105469,-1.864881305255525,61.61999893188477,-0.07679894089527206 9028,2015-12-31,60.22000122070313,61.93999862670898,60.18999862670898,61.81000137329102,275800.0,-0.02839622998599478,-1.1212052554798162,6.62495430342506,33.755776975774054,40.89084506593245,1.1043372759247632,1.78358038611497,1.075558098342178,-1.8503416645884982,11.232438697649949,1.7900009155273509,-0.9834795090133568,-1.6409988403320241,-3.3521994373735637,0.07020175670951545,-2.496599138852794,-0.7853985418112543,2.5,1.1858720645337075,-35.6716956926766,0.855600298520769,12,1.2349987030029226,2.1699962615966584,0.5574989318847585,-1.9300003051757884,-4.680000305175788,3,-0.05197610436180422,1.2307743095036956,61.97999954223633,1.3955950903786114,62.18000030517578,1.823541291506084,62.08000183105469,-0.05197610436180422 9029,2016-01-04,57.599998474121094,59.459999084472656,56.959999084472656,59.27999877929688,472400.0,-0.043507185212100286,1.45097929218698,1.056603864120021,29.776429540608618,39.83741604137591,3.3824227842249144,4.277952598078215,3.8523501067112136,0.7449018352989754,11.339179417440617,3.260002136230476,-1.0360871236149123,-4.042001533508298,-6.600444264014115,-1.4835588030024738,-5.3212228987612065,-2.7627801682553894,5.0694026947021555,11.111096393920315,-28.040474290614853,1.2792213652529114,1,2.240001678466797,3.1749992370605398,3.2050018310546875,0.69000244140625,-1.9399986267089844,0,-0.012499955296515375,-1.1212052554798162,60.22000122070313,1.2307743095036956,61.97999954223633,1.3955950903786114,62.18000030517578,-0.012499955296515375 9030,2016-01-05,56.86999893188477,58.2400016784668,56.68000030517578,57.599998474121094,447500.0,-0.012673603499560815,-1.810821399482437,0.43452345811326315,28.146032809304472,39.10966074404261,3.9387456979684714,4.786309324164016,4.720671364472999,1.450595635474123,11.498133520507563,1.5600013732910156,-1.2372598722862733,-4.475501060485833,-7.744639868559268,-1.2063622524123971,-6.1100704645225505,-2.840931656449115,5.571026153564453,3.1456721508195793,-36.80648189610271,1.634569404036717,1,2.8300018310546804,3.7649993896484233,3.987500190734856,1.460000991821282,-2.2299995422363352,1,-0.00017581012345690983,1.45097929218698,57.599998474121094,-1.1212052554798162,60.22000122070313,1.2307743095036956,61.97999954223633,-0.00017581012345690983 9031,2016-01-06,57.25,57.29999923706055,56.099998474121094,56.11000061035156,377500.0,0.006681925008832357,-1.06896030096551,-1.5616439787840144,27.659596446652642,38.01889824153833,3.36554957051338,4.237657170253925,4.437580221899829,1.0487308121571957,11.744090354149165,1.2000007629394531,-1.342008359588533,-3.8504999160766573,-7.569297750070447,-0.13170208208286738,-5.709898833073552,-1.9911009990797623,4.845363598632822,18.370625134824518,-21.133037157640256,1.859398916996895,1,2.1599998474121094,2.974998474121101,4.137498855590813,1.4399986267089773,-2.0699996948242188,2,-0.021135355187295257,-1.810821399482437,56.86999893188477,1.45097929218698,57.599998474121094,-1.1212052554798162,60.22000122070313,-0.021135355187295257 9032,2016-01-07,55.9900016784668,57.38000106811523,55.63000106811523,56.36000061035156,343200.0,-0.022008704306256788,-2.211008724806336,-0.3245606403340873,19.298272186080965,35.26046612886595,4.2791701798551,5.177124394199531,5.777654286948817,2.2778795387344672,11.58508995420722,1.75,-1.3652355062182195,-4.7384983062744155,-8.934056446513083,-0.5429401660357556,-6.836277376393745,-2.6407192361550855,5.625732710205085,5.705241674163177,-29.00146408355677,2.097779070119331,1,3.184999465942383,3.9849987030029297,5.732496261596673,2.6999969482421804,0.31999969482422586,3,-0.02375427382003803,-1.06896030096551,57.25,-1.810821399482437,56.86999893188477,1.45097929218698,57.599998474121094,-0.02375427382003803 9033,2016-01-08,55.43999862670898,56.79999923706055,55.34000015258789,56.04999923706055,429800.0,-0.009823236922126166,-2.604946876648331,1.6486550575814942,19.36980826830549,32.59369083212849,4.43664888085226,5.423147666191788,6.388163572882462,2.78202519686954,11.373307398196795,1.4599990844726562,-1.3757037797714844,-4.91900119781495,-9.60793986685119,-0.23006252877870992,-7.263470532333066,-2.5745318632968335,5.57716242990724,2.42714805936468,-29.44820944675757,2.3444693345181196,1,3.5900020599365305,4.390001296997077,6.444999694824219,3.25,1.4300003051757955,4,0.006493517663583415,-2.211008724806336,55.9900016784668,-1.06896030096551,57.25,-1.810821399482437,56.86999893188477,0.006493517663583415 9034,2016-01-11,55.20000076293945,55.83000183105469,54.27000045776367,55.61999893188477,391200.0,-0.004328965903940385,2.714271441676279,0.6885208995172261,21.770860817679733,29.501768134913736,4.101518719649128,5.3183516066739855,6.611367316766653,2.9739851875457646,11.304331344113425,1.5600013732910156,-1.470485405582167,-4.766999053955075,-9.809730500455899,0.27573239254574844,-7.288364777205487,-2.2456333307046634,5.135900985193366,23.425693179284952,-11.836614990498983,2.52136572325041,1,3.2950000762939453,3.934999465942383,6.702497482299798,3.489997863769524,0.9899978637695241,0,0.006159422968996742,-2.604946876648331,55.43999862670898,-2.211008724806336,55.9900016784668,-1.06896030096551,57.25,0.006159422968996742 9035,2016-01-12,56.06000137329102,56.41999816894531,55.11000061035156,55.540000915527344,293500.0,0.01557972098668814,1.112909428192594,-1.2381017257039015,27.36944627882697,27.909498359004374,2.567810934125049,4.241043174740263,5.739383873032104,2.083552932799847,12.61149543302299,1.30999755859375,-1.6564765008034001,-3.630998420715322,-8.901127914484583,1.6391310730539317,-6.2660631675999525,-0.9959336738306916,3.426674194190113,57.556288238959816,18.91781110842995,2.635064746884628,1,2.2549991607665945,2.904998779296868,5.932496070861795,2.6299972534179545,3.1499977111816335,1,-0.007135239316449438,2.714271441676279,55.20000076293945,-2.604946876648331,55.43999862670898,-2.211008724806336,55.9900016784668,-0.007135239316449438 9036,2016-01-13,55.79999923706055,56.33000183105469,55.20000076293945,56.06000137329102,551300.0,-0.004637925969697698,1.8249918937992333,-0.5000036679749179,24.342763836995545,25.720998573358724,2.0424189489700098,4.277743373292466,5.987358734170783,2.345631970950521,14.31061731693748,1.1300010681152344,-1.924458220195092,-3.6100006103515625,-9.08720675061764,1.8672055299145143,-6.348603680484601,-0.8713975402185241,2.956341815060142,49.19609257323983,8.535378398096164,2.7386030701330397,1,2.3050003051757812,3.1650009155273438,6.347498893737793,2.8899993896484304,3.6500015258789062,2,-0.020788528015636132,1.112909428192594,56.06000137329102,2.714271441676279,55.20000076293945,-2.604946876648331,55.43999862670898,-0.020788528015636132 9037,2016-01-14,56.81000137329102,57.18999862670898,55.52999877929688,56.2599983215332,348000.0,0.018100396954121578,1.5343556352793237,-2.115378972387657,31.536416963565088,25.47440301644661,0.24801050341476127,3.0242785095996965,4.950060126014854,1.3608454238559133,15.875599974636218,1.6599998474120952,-2.3113228999325983,-2.3469985961913977,-7.813204950150073,3.1192077577672777,-5.080101773170739,0.3861045807879435,1.3182519956196828,86.98638727039996,41.99949979828149,2.7331031769793395,1,0.05499839782714133,2.154998779296868,5.804996490478501,1.8799972534179545,2.8299980163574148,3,-0.02869214977490886,1.8249918937992333,55.79999923706055,1.112909428192594,56.06000137329102,2.714271441676279,55.20000076293945,-0.02869214977490886 9038,2016-01-15,56.22999954223633,56.7599983215332,54.56000137329102,56.0,518700.0,-0.010209502148109117,2.4108556473910556,0.41817866555693733,25.52227698073041,25.00171939868237,0.22630886938318895,3.266934210666264,5.486758765619314,1.9860985331643803,17.234799486822933,2.25,-2.6930917760491937,-2.6065004348754854,-7.963421156458722,2.750420286707744,-5.284960795667104,0.07195992591613276,1.3580984191137944,67.1232984088001,25.453593325191363,2.678460360791615,1,0.02500152587890625,2.7350006103515625,6.4674978256225515,2.459999084472649,5.510002136230469,4,0.0014227606563397277,1.5343556352793237,56.81000137329102,1.8249918937992333,55.79999923706055,1.112909428192594,56.06000137329102,0.0014227606563397277 9039,2016-01-19,57.02999877929688,57.22000122070313,56.27000045776367,56.72999954223633,439000.0,0.014227267358585705,1.794102962543228,1.3043471049707571,27.753302484156478,24.958082695888145,-0.7409685018959706,2.1835160385492856,4.622200751755408,1.2265623156549665,18.02034311931003,0.990001678466804,-3.1147981929014534,-1.5555011749267535,-6.746296612125889,3.6352942622723816,-4.150898893526325,1.0398965436728176,-2.7599983215332102,92.8570506652058,56.01393427175664,2.595397718599569,1,-1.204998016357429,1.8550014495849538,5.6674985885619975,1.6599998474120952,5.470001220703118,1,-0.0028055383278421386,2.4108556473910556,56.22999954223633,1.5343556352793237,56.81000137329102,1.8249918937992333,55.79999923706055,-0.0028055383278421386 9040,2016-01-20,58.209999084472656,58.7599983215332,56.08000183105469,56.52999877929688,592100.0,0.020690870251327098,-1.0775213283456302,5.600015258827711,34.030576482329664,25.665969366518926,-1.911963870011384,0.8576809156036234,3.3735809056639425,0.05421994631291227,19.204620875208867,2.6799964904785156,-3.2933251247696234,-0.25500087738036825,-5.358087804584912,4.848086049824175,-2.80654434098264,2.2965425862219035,-3.8809986114501953,86.90477055487534,52.67598439360042,2.551543463602272,1,-1.6949996948242188,0.6250019073486328,4.714999198913574,0.479999542236321,4.700000762939453,2,-0.034701949657005016,1.794102962543228,57.02999877929688,2.4108556473910556,56.22999954223633,1.5343556352793237,56.81000137329102,-0.034701949657005016 9041,2016-01-21,56.79999923706055,58.459999084472656,56.79999923706055,58.38000106811523,545300.0,-0.02422263991734408,-1.1012631944913904,-0.9404771095499109,31.011738857817605,26.96746566337855,-0.6397902612054764,2.0631498812421682,4.661700440439944,1.4744543545160411,20.18459771021553,1.6599998474121094,-3.254396734989271,-1.4680006027221708,-6.505074116650825,3.569072911206483,-3.986537359686494,1.0505361542421525,-2.293758850097653,53.3333212231744,22.09789883731217,2.5185367569643264,1,-0.2849998474121094,2.035001754760742,6.094999313354492,1.8899993896484304,5.220001220703125,3,0.04242957534829772,-1.0775213283456302,58.209999084472656,1.794102962543228,57.02999877929688,2.4108556473910556,56.22999954223633,0.04242957534829772 9042,2016-01-22,57.93999862670898,57.93999862670898,56.83000183105469,57.1500015258789,438600.0,0.020070412059171483,1.8101287827207886,-0.49999758563744223,41.24423510826023,29.397957534484632,-1.6473277791205874,0.7132017595690385,3.423127492195192,0.35509490667506327,21.329998851418395,1.1399993896484304,-3.097459913210372,-0.17150115966797586,-5.0334708017224585,4.690468482386507,-2.6024859806952136,2.259483661359262,-3.2636079223632706,80.4761835560995,43.56262821521502,2.4309848210272413,1,-1.4249992370605398,0.8950023651123118,4.7124996185302805,0.75,5.6599998474121165,4,0.0260614803593453,-1.1012631944913904,56.79999923706055,-1.0775213283456302,58.209999084472656,1.794102962543228,57.02999877929688,0.0260614803593453 9043,2016-01-25,57.2400016784668,58.33000183105469,57.09000015258789,57.86999893188477,346700.0,-0.012081411198368586,-1.6666694012157806,-0.7974678043198073,48.37839314674313,32.354350015491676,-0.7433166914000324,1.1840749391315626,4.019220220259051,1.0879977437043067,22.662710603437315,1.2400016784667969,-2.97783833756678,-0.6874982833862333,-5.37743788304077,4.002441316268303,-3.0324680832135016,1.657471516441035,-2.4002666694335915,43.283633076884755,2.977924632101619,2.34496979982727,1,-0.5800018310546875,1.5949993133544922,5.332496643066406,1.4499969482421804,6.579998016357422,0,0.04192867995817151,1.8101287827207886,57.93999862670898,-1.1012631944913904,56.79999923706055,-1.0775213283456302,58.209999084472656,0.04192867995817151 9044,2016-01-26,57.27000045776367,57.52999877929688,56.59000015258789,57.38000106811523,649900.0,0.0005240876732566235,3.585403524442087,0.17460490463213935,51.92308397687997,35.08253198194201,-0.5015503399652061,0.8553288949066484,3.9009319132150466,1.1099352517963084,23.961924762721107,0.9399986267089915,-2.6277287741341695,-0.4399995803833008,-4.800840071507537,3.920840910740935,-2.620419825945419,1.7404206651788172,-2.273454916230463,44.40299197916148,-0.5782931107017433,2.1804202455621167,1,-0.6100006103515625,1.5650005340576172,5.217497825622559,1.5749969482421804,6.88000106811522,1,0.07805135646890249,-1.6666694012157806,57.2400016784668,1.8101287827207886,57.93999862670898,-1.1012631944913904,56.79999923706055,0.07805135646890249 9045,2016-01-27,56.81000137329102,57.5,56.5,57.22999954223633,498800.0,-0.008032112463695507,1.0833353201567206,3.8181439866834945,47.900769819045784,37.700088202169816,0.08495861377124214,0.9489210299221824,4.298358595864464,1.6043945098046422,25.224662092224094,1.0,-2.2284929358369183,-0.6364986419677692,-4.493272673894069,3.2202753899585304,-2.5648856579309225,1.2918883739953841,-1.6629177205578145,15.816403984414592,-31.18713060858763,1.9283870159631504,1,-0.15000152587891336,1.6849994659423757,5.677496910095208,2.0349960327148295,7.689998626708977,2,0.1001583962183128,3.585403524442087,57.27000045776367,-1.6666694012157806,57.2400016784668,1.8101287827207886,57.93999862670898,0.1001583962183128 9046,2016-01-28,55.040000915527344,57.13000106811523,54.84000015258789,57.13000106811523,454700.0,-0.031156493838703447,1.191388275921239,4.9762125340600125,45.67788617903111,39.271362559443816,1.939807588325003,2.273128578095495,5.9697443434538755,3.403862359309386,26.354791159023616,2.2900009155273366,-1.90583917775011,-2.049499130249025,-5.341949394958284,1.2429511344602346,-3.6957242626036546,-0.4032739978943951,3.7199974060058594,5.730678130427607,-44.57607739622719,1.6462251323546302,1,1.6199989318847656,3.4549999237060547,7.317498207092285,3.8049964904785085,9.819999694824219,3,0.1429868968200645,1.0833353201567206,56.81000137329102,3.585403524442087,57.27000045776367,-1.6666694012157806,57.2400016784668,0.1429868968200645 9047,2016-01-29,57.22000122070313,57.22000122070313,54.959999084472656,55.11999893188477,833000.0,0.03960756302532675,1.1523806409774402,-1.0047857107656624,57.052308813976715,42.77469942980452,-0.1965918306697958,-0.2969900574619473,3.6950850739708514,1.2710953325155288,27.517529447217658,2.260002136230476,-1.6226048180950414,0.36850109100342365,-1.9916172187989574,2.7286194008058047,-0.8115580638977704,1.5485602459046177,1.4615971374511645,68.1948402145413,11.342883659640513,1.1800591549011916,1,-0.42000198364258523,1.2749996185302663,4.977498054504387,1.8699970245361186,6.719997406005845,4,0.08388673776056854,1.191388275921239,55.040000915527344,1.0833353201567206,56.81000137329102,3.585403524442087,57.27000045776367,0.08388673776056854 9048,2016-02-01,57.09000015258789,57.5,56.5,56.93999862670898,408700.0,-0.0022719515089455466,1.061853075350008,0.0714292201859061,57.553953105150825,46.08588283213722,0.07624755775552927,-0.43585021351979947,3.7118131519305706,1.4233041823768673,29.096214626677636,1.0,-1.2666510735696406,0.39500007629394673,-1.3628987830661146,2.152898935654008,-0.48394935338608747,1.273949505973981,1.514766241455078,83.64316537784644,21.63095658789824,0.8789494296800311,2,-0.29000091552734375,1.4050006866455078,5.067499160766602,2.3149986267089844,7.070003509521499,0,0.11403044848718746,1.1523806409774402,57.22000122070313,1.191388275921239,55.040000915527344,1.0833353201567206,56.81000137329102,0.11403044848718746 9049,2016-02-02,56.88000106811523,56.97999954223633,56.11999893188477,56.70000076293945,255700.0,-0.0036783864759395435,3.5263517176300145,1.1999898275773333,53.456996849175944,48.24437398400904,0.29360789520988106,-0.29782696475248116,3.8056977914216503,1.6652133932676279,28.820681804978076,0.9700012207031179,-1.0470797419852786,0.22100086212157777,-1.4876627186021025,1.929664442845258,-0.6333309282402624,1.075332652483418,1.649470001098642,76.6917681409657,13.5328014661345,0.8543317903618411,2,-0.23000144958495383,1.6149997711181712,5.2524986267089915,2.5749969482421875,7.00999832153321,1,0.12201122532325859,1.061853075350008,57.09000015258789,1.1523806409774402,57.22000122070313,1.191388275921239,55.040000915527344,0.12201122532325859 9050,2016-02-03,56.86000061035156,57.27000045776367,55.93000030517578,57.27000045776367,238600.0,-0.0003516254815064679,5.536588542878143,-2.277773068283055,54.561107877481895,50.86097054174951,0.11395630047844918,-0.29367060697177294,3.7292016130810453,1.7039192263058638,28.30026173477467,1.3400001525878906,-0.6906225713710015,0.2015003204345689,-1.5069091617469823,1.90990980261612,-0.6527044206562067,1.0557050615253445,1.59568104052979,75.93987118942555,10.559689164435227,0.8542047410907749,2,-0.27499961853027344,1.635000228881836,5.272499084472656,2.5949974060058523,8.260002136230469,2,0.12820965243183902,3.5263517176300145,56.88000106811523,1.061853075350008,57.09000015258789,1.1523806409774402,57.22000122070313,0.12820965243183902 9051,2016-02-04,56.040000915527344,56.81000137329102,55.72999954223633,56.66999816894531,207400.0,-0.014421380338060286,1.3736208457694543,1.5365792387350088,46.63166800442542,51.459574196878975,0.9105690882655537,0.4543245331311141,4.443120848665849,2.526549572275158,27.525598907967307,1.1300010681152344,-0.42069612591608774,-0.5579994201660128,-2.263909501970346,1.1479106616383206,-1.4109544610681795,0.2949556207361539,2.3433671053881397,42.51974180215846,-19.29595841397309,0.852955040902168,2,0.5450000762939453,2.4549999237060547,6.092498779296875,3.414997100830071,8.819999694824219,3,0.15096357862707666,5.536588542878143,56.86000061035156,3.5263517176300145,56.88000106811523,1.061853075350008,57.09000015258789,0.15096357862707666 9052,2016-02-05,54.65999984741211,55.84000015258789,54.56999969482422,55.84000015258789,314600.0,-0.0246252863235209,1.1525425920537937,1.873024523160763,43.58135632341657,50.92657010539824,1.985130943375502,1.8230447795086206,5.684956382357157,3.9102846294355373,26.73289764728124,1.470001220703125,-0.340311105460799,-1.8715003967285142,-3.770023480106552,0.027022686649523564,-2.820761938417533,-0.9222388550394953,3.652500816136822,3.0716772427943893,-55.67372633273607,0.9492615416890193,2,1.3899993896484375,3.655000686645508,7.472499847412109,4.794998168945305,10.009998321533203,4,0.18660813742066584,1.3736208457694543,56.040000915527344,5.536588542878143,56.86000061035156,3.5263517176300145,56.88000106811523,0.18660813742066584 9053,2016-02-08,55.79999923706055,56.06999969482422,53.88000106811523,54.25,431600.0,0.020856190867743152,1.0956923127467528,-1.3135583357579284,45.10739878530528,50.16927175077883,0.69217576567452,0.7498434498387496,4.384306982498956,2.7754169895483045,25.892609646692122,2.1899986267089915,-0.05288882720566335,-0.7495010375976534,-2.6109147582099155,1.1119126830146087,-1.6802078979037844,0.18120582270847763,2.3628013877393954,56.63712432539495,2.11546171547009,0.9307068603061327,2,-0.10999870300292969,2.1100006103515554,6.332500457763672,3.6899986267089773,8.89999771118164,0,0.14587812725707194,1.1525425920537937,54.65999984741211,1.3736208457694543,56.040000915527344,5.536588542878143,56.86000061035156,0.14587812725707194 9054,2016-02-09,55.540000915527344,56.47999954223633,55.27000045776367,55.33000183105469,345700.0,-0.004659468191542948,-6.33328709483516,0.13548334699241737,38.54077438722505,49.129272258354305,0.7609930780553,1.0926399765642643,4.479578480049824,3.043558124884875,24.42014177984823,1.2099990844726562,-0.03751714973251552,-1.0264993667602553,-2.841654859903336,0.7886561263828256,-1.9340771133317958,-0.11892162018871488,2.3658317358715166,48.967555937650616,-1.3976385598329841,0.9075777465715396,2,0.14999961853027344,1.1299991607666016,6.382497787475579,3.9499969482421804,9.209999084472656,1,0.1552035038618833,1.0956923127467528,55.79999923706055,1.1525425920537937,54.65999984741211,1.3736208457694543,56.040000915527344,0.1552035038618833 9055,2016-02-10,55.65999984741211,57.0,55.599998474121094,55.97000122070313,230900.0,0.0021605857023170305,-5.511572616058834,-1.4762034514078448,44.4980687161473,48.99818142914499,0.5148537483358737,0.9919976623305331,4.17640952633748,2.923860187263884,23.278212025152715,1.4599990844726562,-0.0958903959913684,-0.886500358581543,-2.7336860864528845,0.9606853692897985,-1.8100932225172173,0.03709250535413133,2.0042829089897296,57.05126245737512,6.769812085805,0.9235928639356715,2,0.030000686645507812,0.6599998474121094,4.647499084472656,3.8299980163574148,9.820003509521499,2,0.14786201158459011,-6.33328709483516,55.540000915527344,1.0956923127467528,55.79999923706055,1.1525425920537937,54.65999984741211,0.14786201158459011 9056,2016-02-11,54.63999938964844,56.08000183105469,54.22999954223633,54.959999084472656,522300.0,-0.018325556244339403,-2.245619788250726,1.0322525072294109,33.88671311112962,46.42422635105087,1.6451523442076308,2.0244316509110547,5.032427789621899,3.94781370701201,22.329250312102467,1.8500022888183594,-0.2411913199730762,-1.8485008239746108,-3.8599236496198657,0.16292200167064408,-2.8542122367972382,-0.8427894111519834,2.7972264654562053,24.358928901110225,-21.190034913376458,1.0057114128226272,2,1.0500011444091797,1.6800003051757812,5.527500152587891,4.849998474121087,10.760002136230455,3,0.19180094205709364,-5.511572616058834,55.65999984741211,-6.33328709483516,55.540000915527344,1.0956923127467528,55.79999923706055,0.19180094205709364 9057,2016-02-12,55.18000030517578,55.27999877929688,54.56000137329102,55.06999969482422,224500.0,0.00988288655855385,3.6451811380190824,-0.3437522351763107,39.78173720893534,44.44953569591582,0.8776388542147444,1.4293367339073342,4.302002076531707,3.419097557492776,22.1656930481097,0.7199974060058594,-0.30003720766055864,-1.2269998550415053,-3.314235110860608,0.8602354007775972,-2.27061748295106,-0.18338222713195051,2.0437920627094996,41.66665647783515,-3.99664528044336,1.043617627909553,2,0.3950004577636719,1.1399993896484375,4.63749885559082,4.404998779296868,11.19000244140625,4,0.1754258835019944,-2.245619788250726,54.63999938964844,-5.511572616058834,55.65999984741211,-6.33328709483516,55.540000915527344,0.1754258835019944 9058,2016-02-16,56.31000137329102,56.61999893188477,55.4000015258789,55.72000122070313,209400.0,0.020478453458965484,1.016532521209508,5.3636079900124844,45.70662317411469,43.588383065353455,-0.41866802388695135,0.3221534863941713,2.9981954822735517,2.313613250183721,21.08805598778153,1.4399986267089915,-0.16554107231461757,-0.1009988784789968,-2.1871122045442632,1.9851144475862696,-1.1440555415116265,0.9420577845536329,0.7131635166080557,75.09030640139173,28.058570230045284,1.043056663032632,2,-0.7350006103515696,0.00999832153319602,3.2649993896484304,3.7999973297118927,9.060001373291009,1,0.1484638002445442,3.6451811380190824,55.18000030517578,-2.245619788250726,54.63999938964844,-5.511572616058834,55.65999984741211,0.1484638002445442 9059,2016-02-17,56.86999893188477,57.02999877929688,56.31999969482422,56.599998474121094,415000.0,0.009944904012369138,1.4067759350854736,0.4576277761613931,50.26594665375261,43.11114292938353,-1.0954297303791947,-0.2639798432686362,2.323732486578244,1.7749314757417878,20.259054462873717,0.7199974060058594,-0.3497612741589009,0.4669986724853601,-1.6103284288054311,2.5443257737761513,-0.5716648781600355,1.5056622231307557,-2.9899978637695455,94.2857181782636,41.51654885186211,1.0386635506453947,2,-1.414999008178718,-0.549999237060554,2.5600013732910085,3.094999313354478,8.479999542236335,2,0.13768240132614884,1.016532521209508,56.31000137329102,3.6451811380190824,55.18000030517578,-2.245619788250726,54.63999938964844,0.13768240132614884 9060,2016-02-18,56.18999862670898,57.25,55.22999954223633,56.40999984741211,560500.0,-0.011957100720016878,1.1263145636993699,-0.814817954478028,55.642776575883794,44.112377215101134,-0.581628339705567,0.27081245565234013,2.8525705768823215,2.453029918496121,20.874808933144667,2.020000457763672,-0.5618335095549583,-0.11200160980225604,-2.0079097969302993,1.7839065773257872,-1.0599557033662776,0.8359524837617656,-2.246997604370115,64.9006220987145,5.926052731406088,0.947954093564021,2,-0.6249980926513601,0.13000106811524148,2.62500190734864,3.239999771118164,10.250003814697273,3,0.1523403022334684,1.4067759350854736,56.86999893188477,1.016532521209508,56.31000137329102,3.6451811380190824,55.18000030517578,0.1523403022334684 9061,2016-02-19,59.209999084472656,59.25,56.0099983215332,56.18999862670898,579100.0,0.0537462276485654,1.090322120182564,-13.727198640587742,59.02084353583388,45.82787579425862,-3.4695350456286107,-2.697691482902087,-0.2656614890638309,-0.5160431703800512,21.01130881402057,3.240001678466797,-0.6277936770356121,2.787498855590819,0.4937190910715117,5.081278620110126,1.6406089733311617,3.934388737850476,-5.134718103027346,99.14710176460302,39.631170031983956,1.1468898822596547,2,-2.644998550415039,-2.644998550415039,-0.5699987411499023,0.21999931335448508,9.660003662109375,4,0.1058943484109125,1.1263145636993699,56.18999862670898,1.4067759350854736,56.86999893188477,1.016532521209508,56.31000137329102,0.1058943484109125 9062,2016-02-22,59.45000076293945,59.93000030517578,58.5,59.5,389600.0,0.0040533977736496585,2.1428583405644916,-0.016556036252249936,60.59246292483879,47.54843847642901,-3.3063149924394466,-2.9710969744337206,-0.6443957578589661,-0.681968581072212,21.085994559890704,1.4300003051757812,-0.702591918876422,2.952000427246091,0.36699408856701865,5.537006765925163,1.6594972579065583,4.2445035965856235,-5.064236640380862,89.78724544001714,31.94669755902246,1.2925031693395346,2,-2.3700008392333984,-2.5450000762939453,-0.9150009155273438,-0.020002365112311793,9.009998321533203,0,0.10008411583820553,1.090322120182564,59.209999084472656,1.1263145636993699,56.18999862670898,1.4067759350854736,56.86999893188477,0.10008411583820553 9063,2016-02-23,59.63999938964844,59.86999893188477,58.68999862670898,59.4000015258789,329800.0,0.0031959398531653527,2.3714441416893455,-4.800030518043935,62.410065587413705,50.20058194311664,-3.2344652903028432,-3.132689407415427,-0.9544368362659554,-0.7955550144798167,21.483820119713602,1.1800003051757955,-0.5921715394093354,3.0219991683959933,0.09214136606261292,5.951856970729374,1.5570702672292995,4.486928069562687,-4.810696372480471,93.82976875633584,36.788592458122594,1.4649289011666913,2,-2.559999465942383,-2.7349987030029297,-1.7249994277954102,-0.21000099182129617,9.680000305175781,1,0.11284378648236038,2.1428583405644916,59.45000076293945,1.090322120182564,59.209999084472656,1.1263145636993699,56.18999862670898,0.11284378648236038 9064,2016-02-24,61.7400016784668,61.90999984741211,59.0099983215332,59.29999923706055,592300.0,0.035211306343220006,1.0863329491190516,10.166767333184682,68.48485146234384,52.86578002602736,-4.875187518914778,-5.144395859041033,-3.159324315936601,-2.8032838558129924,21.97785807465823,2.9000015258789062,-0.2526670235979651,4.898501396179199,1.1826727757575526,8.614330016600846,3.040587085968376,6.7564157063900225,-6.502642878258207,97.45511734762056,41.036289158049456,1.8579143102108222,2,-3.670001983642578,-3.845001220703125,-4.130001068115234,-2.3100032806396555,8.829998016357422,2,0.058794962251860206,2.3714441416893455,59.63999938964844,2.1428583405644916,59.45000076293945,1.090322120182564,59.209999084472656,0.058794962251860206 9065,2016-02-25,62.5,62.54999923706055,61.599998474121094,61.81000137329102,455700.0,0.012309658258371492,1.4050740488572766,0.2827860394726939,74.58142840387711,57.38741505855486,-5.0991240467499495,-5.751119937325811,-3.970471751561277,-3.4610221715956584,22.54887171103124,0.9500007629394531,0.03375071458319212,5.373999786376956,0.8787651457445236,9.869234427009388,3.1263824660607398,7.621617106693172,-6.595377095071058,99.23548577888059,39.362431668632425,2.247617320316215,2,-3.9449996948242188,-4.284999847412109,-5.1449995040893555,-3.0700016021728587,7.470001220703111,3,0.04559997558593776,1.0863329491190516,61.7400016784668,2.3714441416893455,59.63999938964844,2.1428583405644916,59.45000076293945,0.04559997558593776 9066,2016-02-26,62.90999984741211,63.290000915527344,62.290000915527344,62.77000045776367,386400.0,0.006559997558593711,1.2222184546263721,0.2028980699804863,83.89482843576693,62.28886963931392,-4.707724836757464,-5.840746661319443,-4.422752877511726,-3.7746006349564993,22.288963833121795,1.0,0.4761039822272508,5.390499687194826,0.3227418878530983,10.458257486536553,2.8566207875239655,7.924378586865686,-6.2079317826273765,92.06678506295444,23.9756535885505,2.5338788996708623,2,-3.6499996185302734,-4.32499885559082,-5.234999656677246,-3.480001449584968,6.469997406005859,4,0.05611194726682789,1.4050740488572766,62.5,1.0863329491190516,61.7400016784668,2.3714441416893455,59.63999938964844,0.05611194726682789 9067,2016-02-29,62.02000045776367,62.86000061035156,61.97999954223633,62.75,431800.0,-0.01414718473703902,-1.1728384596184367,-5.214305177111717,76.09061315507509,65.66486852608729,-3.068077400510589,-4.8198200333841115,-3.6007554745287678,-2.803233941359011,22.0172555379201,0.9300003051757812,0.8344227719840802,4.260500335693358,-1.1878814997047016,9.708882171091417,1.5363094179943317,6.984691253392384,-4.395621793874973,72.39130813367693,2.733536625852878,2.7241909176990284,2,-2.760000228881836,-3.434999465942383,-4.345000267028809,-2.5900020599365305,7.799999237060547,0,0.1104482785917309,1.2222184546263721,62.90999984741211,1.4050740488572766,62.5,1.0863329491190516,61.7400016784668,0.1104482785917309 9068,2016-03-01,63.599998474121094,63.70000076293945,61.93999862670898,62.31000137329102,373200.0,0.02547562084320565,1.362416313572892,-1.767120424320007,80.43806215652586,69.01732580417321,-3.9171740996160835,-6.205244881353387,-5.256621030216515,-4.269656658462296,22.126415355637143,1.7600021362304759,1.4927191415997711,5.514998435974121,-0.5120859398686264,11.542082811816869,2.5014562480527474,8.528540623895495,-5.182432695002987,97.86775614580758,24.53559887404397,3.013542187921375,3,-4.134998321533203,-4.80999755859375,-5.9249982833862305,-4.170000076293952,5.290000915527344,1,0.0764151057696818,-1.1728384596184367,62.02000045776367,1.2222184546263721,62.90999984741211,1.4050740488572766,62.5,0.0764151057696818 9069,2016-03-02,63.81999969482422,64.11000061035156,63.11000061035156,63.61999893188477,296100.0,0.0034591387732916257,1.564094036865503,0.15503969955494634,80.58470672441895,71.78865137623268,-3.4057976547322113,-6.19635063657492,-5.5324772027879305,-4.385306255933735,22.08278634281653,1.0,2.1029990131328873,5.3879997253418,-1.126394269927971,11.90239372061157,2.1308027277069144,8.645196722976685,-4.5572443182947,88.44618849755769,12.515335156458761,3.2571969976348836,3,-3.760000228881836,-4.82499885559082,-6.0724992752075195,-4.390001296997077,5.480003356933594,2,0.08617988132717036,1.362416313572892,63.599998474121094,-1.1728384596184367,62.02000045776367,1.2222184546263721,62.90999984741211,0.08617988132717036 9070,2016-03-03,64.15000152587889,64.16000366210939,63.5099983215332,63.68000030517578,262300.0,0.005170821570552819,1.6530532806026983,2.3499971389879772,87.58893671583846,74.96288395178874,-2.7803096470553683,-6.273865487733957,-5.869550706702803,-4.6098941617107485,22.322483384358737,0.6500053405761861,2.627941971564425,5.353501510620106,-1.5920683382011163,12.29907135944132,1.8807165862094948,8.826286435030717,-4.014742007261404,99.5494543448775,16.388918481526602,3.472784924410609,3,-2.8199996948241974,-5.129999160766587,-6.402501106262193,-4.720003128051751,4.5199966430664205,3,0.10007791139888633,1.564094036865503,63.81999969482422,1.362416313572892,63.599998474121094,-1.1728384596184367,62.02000045776367,0.10007791139888633 9071,2016-03-04,64.5,64.69000244140625,63.79999923706055,64.12999725341797,311300.0,0.005455938671800498,1.3733177356187376,0.7872378416986148,87.39968049611878,77.94146368193097,-2.5714206941072675,-6.279519266268579,-6.226568282486966,-4.856802136514219,22.535044208689726,0.8900032043457031,3.1113279834660403,5.2805000305175795,-1.9814775609003732,12.542477621935532,1.6495112348086067,8.911488826226552,-3.559791652684133,93.09082989664267,4.4882053964375075,3.630988795708975,3,-2.809999465942383,-5.214998245239258,-6.922499656677246,-5.070001602172859,5.6100006103515625,4,0.08480622047601716,1.6530532806026983,64.15000152587889,1.564094036865503,63.81999969482422,1.362416313572892,63.599998474121094,0.08480622047601716 9072,2016-03-07,64.86000061035156,64.86000061035156,64.25,64.29000091552734,283100.0,0.005581404811652035,1.1403541647147006,1.5405282800998,86.56971874028164,80.62586958780517,-2.3281382015693524,-6.15157506625485,-6.600187924641553,-5.122387983306041,22.115064740120538,0.6100006103515625,3.6468325909429637,5.130500602722165,-2.215414386612238,12.476415592056561,1.4575431080549635,8.803458097389367,-3.169833444217616,100.0,9.287950316982347,3.672957494667199,3,-2.9250011444091797,-5.489999771118164,-7.282500267028809,-5.430002212524421,6.150001525878906,0,0.06968850756293432,1.3733177356187376,64.5,1.6530532806026983,64.15000152587889,1.564094036865503,63.81999969482422,0.06968850756293432 9073,2016-03-08,63.93999862670898,64.97000122070311,63.86999893188477,64.44999694824219,282400.0,-0.014184427613091244,-2.384634345307621,-0.894734376463987,79.33609088917551,81.83156285745314,-0.8202997196567594,-4.838552021590871,-5.699940533808949,-4.102143519993135,21.2014498412071,1.100002288818338,3.9324065506966264,3.8034986495971594,-3.5277044714135073,11.134701770607833,0.13789708909182252,7.469100210102496,-1.615864771731509,44.62353462349357,-43.751274527314735,3.665601560505337,3,-0.654998779296875,-4.514997482299812,-6.292498588562005,-4.510000228881836,7.20000076293946,1,0.09196123231787268,1.1403541647147006,64.86000061035156,1.3733177356187376,64.5,1.6530532806026983,64.15000152587889,0.09196123231787268 9074,2016-03-09,64.16000366210939,64.66000366210939,63.68000030517578,64.23999786376953,358100.0,0.003440804506187556,1.1304286531715342,0.15685189202124256,84.38308750659506,82.92063609108847,-0.7385988528214469,-4.616338532687159,-5.960117550561215,-4.216415633796544,20.594274498646552,0.980003356933608,4.2184361307454665,3.5925035476684712,-3.6133656554580256,10.798372750794975,-0.010431053894777165,7.19543814923172,-1.3066963339867925,44.520825331631194,-44.88908794600132,3.602934601563251,3,-0.7050037384033487,-4.735002517700224,-6.5125036239624166,-4.730005264282248,7.139999389648423,2,0.07372187433855171,-2.384634345307621,63.93999862670898,1.1403541647147006,64.86000061035156,1.3733177356187376,64.5,0.07372187433855171 9075,2016-03-10,63.88999938964844,64.55000305175781,63.25,64.20999908447266,188500.0,-0.004208295776959359,1.5999862671946168,4.000286123033614,76.47055523622599,82.09571684669504,-0.2801485814312059,-3.898002433661574,-5.749080529089042,-3.861932361065172,20.32913428961187,1.3000030517578125,4.495553812275581,2.910999298095703,-4.050706709687162,9.872705305878569,-0.5698537057957367,6.391852301987136,1.0800018310546733,37.209240432214074,-48.86350783534631,3.480853003891434,3,-0.434999465942397,-4.464998245239272,-6.317499160766602,-4.460000991821296,7.6999969482421875,3,0.08467684635767747,1.1304286531715342,64.16000366210939,-2.384634345307621,63.93999862670898,1.1403541647147006,64.86000061035156,0.08467684635767747 9076,2016-03-11,65.12000274658203,65.18000030517578,62.6500015258789,64.25,260200.0,0.019251891824761502,4.11111967386196,-2.7187611758815535,78.84025598407985,82.40123271658446,-1.3004519007226065,-4.535132475055846,-7.028197910434642,-5.003598092583999,19.442672781412764,2.529998779296882,4.540783016826602,3.617002487182617,-2.8991129948390437,10.133117969204278,0.35894474617178673,6.875060228193448,-1.8700027465820312,97.62855385209221,11.52889669979507,3.2580577410108305,3,-1.5600032806396484,-5.590002059936523,-7.5800018310546875,-5.69000434875489,6.839996337890625,4,0.054514669420059336,1.5999862671946168,63.88999938964844,1.1304286531715342,64.16000366210939,-2.384634345307621,63.93999862670898,0.054514669420059336 9077,2016-03-14,64.86000061035156,65.54000091552734,64.76999664306639,65.09999847412111,276000.0,-0.003992661628751448,-2.6666363917093254,-0.27585874264468935,76.36359783140597,81.94851445823778,-0.6651811813096487,-3.7025788000948268,-6.81489606212908,-4.648368891175693,18.575983158428407,0.7700042724609517,4.437164781568448,2.873000335693362,-3.079228212395037,8.825228883781769,-0.10311393835084459,5.849114609737562,-2.2099990844726634,76.47057270629735,-8.29390197422812,2.976114274044202,3,-0.7649993896484375,-5.149999618530273,-7.319999694824219,-5.430002212524421,7.089996337890625,0,0.08094357000610497,4.11111967386196,65.12000274658203,1.5999862671946168,63.88999938964844,1.1304286531715342,64.16000366210939,0.08094357000610497 9078,2016-03-15,64.66999816894531,65.27999877929689,64.33999633789061,64.33999633789061,212100.0,-0.002929423984247226,-4.696952882970042,-1.3750198683917507,68.33535844471436,80.58747576049284,-0.34356743703024506,-3.0083955015548014,-6.618025925364769,-4.35593254084182,18.74854465837824,0.9400024414062784,4.190230289411595,2.264998054504396,-3.159382601380017,7.689378710388809,-0.4471922734378069,4.977188382446599,-2.0199966430664134,69.89609237641177,-12.715216320516063,2.712190327942206,3,-0.5749969482421875,-4.959997177124023,-7.4874982833862305,-5.239999771118171,7.099998474121094,1,0.09803624782425979,-2.6666363917093254,64.86000061035156,4.11111967386196,65.12000274658203,1.5999862671946168,63.88999938964844,0.09803624782425979 9079,2016-03-16,64.69999694824219,65.34999847412111,64.33999633789061,64.33999633789061,286600.0,0.0004638747509857488,-4.6111134658582325,1.090904887409253,65.15145783088207,78.09442255105326,-0.2633001419977603,-2.5525858655653764,-6.556203382042597,-4.277173557779761,19.283504723845642,1.0100021362304972,4.142600080104955,1.9034969329834013,-2.9377486669387025,6.744742532905512,-0.5171258669776506,4.324119732944453,-1.9343954467773514,70.93411264051032,-9.178842959754107,2.4206227999610546,3,-0.6049957275390625,-4.814996719360352,-7.899996757507324,-5.464998245239272,7.670005798339844,2,0.09953636391293852,-4.696952882970042,64.66999816894531,-2.6666363917093254,64.86000061035156,4.11111967386196,65.12000274658203,0.09953636391293852 9080,2016-03-17,64.75,64.95999908447266,63.36000061035156,64.54000091552734,232300.0,0.0007728447313191111,4.079382379654859,0.5833298012122009,63.333294633621456,75.42037967744243,-0.24500821334771672,-2.032627834938509,-6.488377246943628,-4.223570480127975,18.907276609966043,1.5999984741210938,3.8684620192906323,1.5254999160766616,-2.2535420252254426,5.304541857378773,-0.36402105457439404,3.415020886727717,-1.873422521972664,72.6643224093053,-5.691321229620826,1.8895209706510547,3,-0.654998779296875,-4.864999771118164,-8.569999694824219,-5.5150012969970845,7.519996643066406,3,0.10115834828969605,-4.6111134658582325,64.69999694824219,-4.696952882970042,64.66999816894531,-2.6666363917093254,64.86000061035156,0.10115834828969605 9081,2016-03-18,65.48000335693361,65.63999938964844,64.5,64.80000305175781,597200.0,0.011274183118665793,1.2800161744398075,3.2381108083561077,75.66758373767645,74.20903134381963,-0.9179066666874434,-2.391423023927139,-7.101889776101437,-4.868781372535665,20.12990074315078,1.1399993896484375,3.5844589073458906,1.9420030593872184,-1.4558578631781103,5.339863981952547,0.24307259810456117,3.6409335206698827,-2.4968889414062687,92.9826263870119,13.299474332172622,1.6989304612826628,3,-1.335002899169936,-5.545003890991225,-9.47500324249269,-6.2450046539306925,6.4699935913085795,4,0.09331082265911395,4.079382379654859,64.75,-4.6111134658582325,64.69999694824219,-4.696952882970042,64.66999816894531,0.09331082265911395 9082,2016-03-21,65.40000152587889,65.52999877929689,65.08999633789061,65.23000335693361,247300.0,-0.0012217749992867732,1.0465578424414448,0.24999719507675178,67.17550861141362,72.85785553517941,-0.8417715586564896,-1.9423941563172349,-6.863305230544803,-4.705667200241535,21.61684106024048,0.4400024414062784,3.1823524132822456,1.5645011901855312,-1.3310893761984062,4.460091756569476,0.11670590699355898,3.0122964733775035,-2.2574740119042858,89.47377226914315,11.591389777786233,1.447795283191971,3,-1.2550010681152202,-5.3000011444091655,-9.395001411437974,-6.165002822875977,6.699996948242202,0,0.10030577072690061,1.2800161744398075,65.48000335693361,4.079382379654859,64.75,-4.6111134658582325,64.69999694824219,0.10030577072690061 9083,2016-03-22,66.37000274658203,66.58000183105469,65.25,65.25,253200.0,0.01483182260048288,-1.3749974455214882,6.588322412710912,71.28540041394648,71.40255696932957,-1.5989768008683996,-2.5110938434613104,-7.642451650786441,-5.593416670817987,23.404243573188072,1.3300018310546875,2.777953966118389,2.198002243041998,-0.1587546491364833,4.554759135220479,1.0196237969527573,3.3763806891312385,-3.0776269200669972,93.47829177447329,16.232709645878572,1.1783784460892404,3,-1.7550010681152344,-5.465002059936523,-10.422502517700195,-7.255002975463867,5.899993896484375,1,0.08407403903486377,1.0465578424414448,65.40000152587889,1.2800161744398075,65.48000335693361,4.079382379654859,64.75,0.08407403903486377 9084,2016-03-23,65.37000274658203,66.43000030517578,65.19000244140625,66.29000091552734,418100.0,-0.015067047741707307,1.0666683620919852,-0.8214249221735547,59.15913181043889,69.47906547757545,-0.4573875567250667,-1.2914108178345884,-6.451544892955468,-4.553667611028331,24.110497771099148,1.2399978637695312,2.356397064219337,1.0165021896362276,-1.0983418475844218,3.131346226856877,-0.04091982897409707,2.0739242082465523,-1.8146168397038238,62.42240292665359,-11.506103699414993,1.0574220186103256,3,-0.7550010681152344,-4.465002059936523,-9.422502517700195,-6.270002365112305,5.829994201660156,2,0.09790413993548452,-1.3749974455214882,66.37000274658203,1.0465578424414448,65.40000152587889,1.2800161744398075,65.48000335693361,0.09790413993548452 9085,2016-03-24,65.34999847412111,65.41000366210939,64.75,65.15000152587889,147300.0,-0.0003060160872024875,3.124928476063045,-0.21738841988293603,56.714013667755445,67.02059410909496,-0.23300607582994814,-1.103522409005592,-6.264654862088108,-4.496022159012824,24.39366983946261,0.6600036621093892,2.084844977660005,0.8539979934692496,-1.1139613772393346,2.821957364177841,-0.1299816918850496,1.8379776788235418,-1.5526432933087833,40.86527528151776,-29.373647359743707,0.9839796853542956,3,-0.37999725341798296,-4.4449977874756,-9.462498664855971,-6.249998092651381,6.499999999999986,3,0.10742164401489429,1.0666683620919852,65.37000274658203,-1.3749974455214882,66.37000274658203,1.0465578424414448,65.40000152587889,0.10742164401489429 9086,2016-03-28,66.44000244140625,66.51999664306639,65.38999938964844,65.68000030517578,194300.0,0.01667947961340488,1.4565410291496075,3.800068665597995,61.18975807593252,65.33461191404236,-1.2472374407407756,-2.019024222634499,-7.163284378462144,-5.540067734741157,24.57462626274135,1.169998168945284,1.7636117865193626,1.7675018310546875,-0.23443428978902148,3.7694379518983965,0.766533770632833,2.768469891476542,-2.4200355285745303,92.34976778314198,24.80653431089013,1.0009680604218545,3,-1.470001220703125,-5.145002365112305,-10.497502326965332,-7.500001907348633,4.290000915527344,0,0.08774825387463903,3.124928476063045,65.34999847412111,1.0666683620919852,65.37000274658203,-1.3749974455214882,66.37000274658203,0.08774825387463903 9087,2016-03-29,68.87000274658203,68.91999816894531,66.51999664306639,66.51999664306639,500900.0,0.03657435604880965,-1.0425491851178368,3.0921046027204926,78.76303702111144,66.49324286697538,-3.40686870604695,-4.12080263573371,-9.40228805944227,-7.92276549913916,25.375986293235574,2.4799957275390625,1.7309221585813006,3.855002021789545,1.4587793514383094,6.251224692140781,2.65689068661392,5.053113356965163,-4.645233040292467,98.80106848162174,27.18718078383519,1.1981113351756185,3,-2.7300033569335938,-5.160003662109375,-12.305002212524414,-10.10000228881836,1.1399993896484375,1,0.04472185391067107,1.4565410291496075,66.44000244140625,3.124928476063045,65.34999847412111,1.0666683620919852,65.37000274658203,0.04472185391067107 9088,2016-03-30,68.45999908447266,69.12999725341797,68.01000213623047,69.12999725341797,503500.0,-0.005953298181474609,2.343278143433009,-0.2851048633205619,74.5432613798177,67.53677659463489,-2.685081378929908,-3.5078823766084213,-8.78341606160513,-7.471674360273184,25.85607481254516,1.1199951171875,1.5441315997229026,3.201998329162592,0.4505873345822522,5.953409323742932,1.826292831872422,4.577703826452762,-3.765706531917516,84.70322855973315,9.263113075360096,1.3757054972901714,3,-2.2150001525878906,-4.55000114440918,-11.467498779296875,-9.689998626708984,2.2300033569335938,2,0.05316972594692926,-1.0425491851178368,68.87000274658203,1.4565410291496075,66.44000244140625,3.124928476063045,65.34999847412111,0.05316972594692926 9089,2016-03-31,69.31999969482422,69.58999633789061,68.22000122070311,68.25,577300.0,0.012562089130185417,-1.4247760125850948,-1.5970188344075247,79.03734475046237,69.28167105206165,-3.152315767955699,-4.147346499054748,-9.446038953665308,-8.299859251682136,26.239904742254183,1.3699951171875,1.4312751757424707,3.786998939514163,0.5791718335001974,6.994826045528129,2.1830853865071873,5.390912492521146,-4.093422578165544,94.42155274059436,13.561153134053114,1.603913553006981,3,-2.2750015258789062,-5.020002365112305,-12.327499389648438,-10.549999237060547,1.0699996948242188,3,0.04255621698253487,2.343278143433009,68.45999908447266,-1.0425491851178368,68.87000274658203,1.4565410291496075,66.44000244140625,0.04255621698253487 9090,2016-04-01,70.56999969482422,70.61000061035156,68.69999694824219,68.95999908447266,403700.0,0.018032313985906212,1.2603560980894941,1.5046738967678452,79.08208131267558,69.661059671506,-3.9000627020500644,-5.156069881995535,-10.518107381919883,-9.518595124215125,26.750104259754842,1.910003662109375,1.521209819331176,4.7159990310669,0.8695765606757533,8.562421501458054,2.7927877958713196,6.639210266262474,-4.732543887193074,99.23369911545814,19.647757449560714,1.9232112351955766,4,-2.8899993896484375,-4.465000152587891,-12.587499618530273,-11.799999237060547,0.6800003051757812,4,0.008927267339412737,-1.4247760125850948,69.31999969482422,2.343278143433009,68.45999908447266,-1.0425491851178368,68.87000274658203,0.008927267339412737 9091,2016-04-04,69.97000122070311,70.95999908447266,69.77999877929689,70.62999725341797,509700.0,-0.00850217481530069,-1.2692293584712226,-0.40993526863989205,76.31302289913174,70.67633903680802,-2.9012793781330686,-4.348195203714795,-9.698025343351901,-8.908067924117383,27.085656426927628,1.180000305175767,1.664528308320385,3.8425004959106275,-0.35995955476060715,8.044960546581862,1.7412704705750173,5.943730521246238,-3.368938244636695,77.70276307649986,-2.1831808874191125,2.1012300253356155,4,-2.1150016784667827,-3.5200023651122905,-11.585000991821275,-11.280000686645494,1.8600006103515767,0,0.026868618273822698,1.2603560980894941,70.56999969482422,-1.4247760125850948,69.31999969482422,2.343278143433009,68.45999908447266,0.026868618273822698 9092,2016-04-05,69.37999725341797,70.13999938964844,69.23999786376953,69.51000213623047,355000.0,-0.008432241774930405,-3.3902121324897654,0.1969782792143946,73.29370987691115,70.89948453269298,-1.885636589531515,-3.5860611939081934,-8.927007273305883,-8.304632007180786,27.174848844059664,0.9000015258789062,1.8389542527251876,3.026496696472165,-1.3706038652978947,7.423597258242232,0.8279464155871352,5.225046977357195,-1.9943257778384265,46.44056048952315,-33.27523818440518,2.1985502808850326,4,-1.5249977111816406,-2.9299983978271484,-10.457496643066406,-10.739995956420906,2.9000015258789062,1,0.019458145819530426,-1.2692293584712226,69.97000122070311,1.2603560980894941,70.56999969482422,-1.4247760125850948,69.31999969482422,0.019458145819530426 9093,2016-04-06,69.81999969482422,69.95999908447266,68.45999908447266,69.29000091552734,385700.0,0.0063419207094963514,2.70371486700324,-4.076760563380281,74.33455098735851,72.58564221901737,-1.9945390017965252,-3.755509029222793,-9.154584180078977,-8.726112445725875,27.35139914241289,1.5,1.8929928943273353,3.172499084472662,-1.330172578384662,7.675170747329993,0.9211632530439999,5.423834915901324,-1.7909492496439157,58.39415042170558,-21.50581017672814,2.2513358314286656,4,-1.9650001525878906,-3.3700008392333984,-10.897499084472656,-11.179998397827156,1.4499969482421875,2,0.002721318278956275,-3.3902121324897654,69.37999725341797,-1.2692293584712226,69.97000122070311,1.2603560980894941,70.56999969482422,0.002721318278956275 9094,2016-04-07,68.88999938964844,69.48999786376953,68.68000030517578,69.47000122070311,492600.0,-0.013319970055008734,1.6129159283323489,-1.0943455979731407,68.1578531732859,73.8571799418541,-0.5729720435471108,-2.5855422927927947,-8.0195523689965,-7.77418779104439,27.70681643666962,1.1399993896484375,2.0558871777741246,2.0059989929199276,-2.443111248586675,6.45510923442653,-0.21855612783338074,4.230554113673236,-0.43000030517578125,17.20001220703125,-60.98732933939765,2.224555120753301,4,-0.7150001525878906,-2.0849990844726562,-9.76249885559082,-10.099998474121094,2.7700042724609375,3,0.02612865535934783,2.70371486700324,69.81999969482422,-3.3902121324897654,69.37999725341797,-1.2692293584712226,69.97000122070311,0.02612865535934783 9095,2016-04-08,69.30000305175781,69.5,68.75,69.23000335693361,307900.0,0.005951570122542105,2.191532879892213,-0.12068874799398019,67.23822731275826,74.52923207927918,-0.40649050688671196,-2.7083177114437973,-8.200703527134763,-8.143373873022163,28.46546760537137,0.75,2.130413729446076,2.145502471923834,-2.1936433095850703,6.484648253432738,-0.024070418830618223,4.315075362678286,1.6599960327148438,33.60015869140625,-40.95113819669655,2.169572890754452,4,-0.5600051879882812,-2.4950027465820312,-9.772502899169922,-10.305002212524414,3.9399948120117188,4,0.015728662191782927,1.6129159283323489,68.88999938964844,2.70371486700324,69.81999969482422,-3.3902121324897654,69.37999725341797,0.015728662191782927 9096,2016-04-11,68.66999816894531,69.83000183105469,68.41999816894531,69.44000244140625,311000.0,-0.009090979149625311,-1.2204707380663455,-11.000108991827846,64.05842147351277,72.89538590732377,0.6404558195067693,-1.8959246877323892,-7.287387274154213,-7.482825993112449,28.913531803096713,1.410003662109375,2.3707393255038767,1.3379978179931697,-2.9407455334764734,5.616741169462806,-0.8013738577416518,3.4773694937279913,2.2458009338378844,14.53487340536896,-55.72758867129095,2.1393716757348193,4,0.81500244140625,-1.8649978637695312,-8.494996070861816,-9.649995803833008,2.4599990844726562,0,0.03757101936579699,2.191532879892213,69.30000305175781,1.6129159283323489,68.88999938964844,2.70371486700324,69.81999969482422,0.03757101936579699 9097,2016-04-12,70.11000061035156,70.16000366210939,68.61000061035156,68.62999725341797,227400.0,0.020969891944127905,-1.0394822038960378,-1.922071616828171,65.45449959803909,71.88552348712615,-0.6762726528325516,-3.080376205832124,-8.491782802321723,-8.893182140714352,29.25056987855833,1.5500030517578267,2.705474513806905,2.515500259399417,-1.768857824202314,6.799858343001141,0.3733212175985585,4.657679301200275,0.7059664550781122,97.1262704655662,28.569428665677734,2.142179041800862,4,-0.5200004577636719,-3.3050003051757812,-9.622499465942383,-10.82499885559082,1.089996337890625,1,0.024532894105397718,-1.2204707380663455,68.66999816894531,2.191532879892213,69.30000305175781,1.6129159283323489,68.88999938964844,0.024532894105397718 9098,2016-04-13,71.01000213623047,71.44000244140625,70.30999755859375,70.63999938964844,451400.0,0.012836992127283287,-1.1941705862745824,0.25000128874615307,73.49993769343651,71.2702560363455,-1.3147799416474868,-3.6691670776675096,-9.136670650259362,-9.76550745127252,30.211594546915226,1.3300018310546875,2.97214342721837,3.098501586914068,-1.2128749624127408,7.40987813624087,0.9428133122506637,5.254189861577473,-2.5900039672851562,85.76159944219604,15.750135914774418,2.155688274663401,4,-1.0800018310546875,-3.9650001525878906,-10.357501983642578,-11.64000129699707,0.25,2,0.017884757144915442,-1.0394822038960378,70.11000061035156,-1.2204707380663455,68.66999816894531,2.191532879892213,69.30000305175781,0.017884757144915442 9099,2016-04-14,71.13999938964844,71.36000061035156,70.87000274658203,71.29000091552734,379600.0,0.0018306893325896745,2.3792849438320487,-0.40540651999092725,73.90582031582227,70.69511592558402,-1.295719265582136,-3.4698593097865142,-8.998013820983473,-9.865833597337712,31.18329013423418,0.48999786376953125,2.8718295876209936,2.906498718261716,-1.3566509605296915,7.169648397053123,0.7749238788660051,5.038073557657427,-2.659601135253908,90.06613816763424,15.691737696843049,2.131574839395705,4,-1.2099990844726562,-4.094997406005859,-9.784998893737807,-11.714998245239272,1.5900039672851562,3,0.0018273440333609337,-1.1941705862745824,71.01000213623047,-1.0394822038960378,70.11000061035156,-1.2204707380663455,68.66999816894531,0.0018273440333609337 9100,2016-04-15,71.30000305175781,71.41000366210938,70.5199966430664,71.06999969482422,240400.0,0.0022491378054840805,2.9555465134021666,-1.533340114948375,71.73519914179727,70.18646884143574,-1.4989084198588785,-3.2822769978652246,-8.881320305478724,-9.983917140061962,32.95586378846579,0.8900070190429688,2.8530838126052913,2.739002227783203,-1.401990471541069,6.879994927107475,0.6685058781210671,4.809498577445339,-2.7604127136230545,95.36426517918947,22.302631315135912,2.070496349662139,4,-1.3700027465820312,-4.255001068115234,-9.86000251770021,-11.875001907348647,1.0,4,0.005049096703267031,2.3792849438320487,71.13999938964844,-1.1941705862745824,71.01000213623047,-1.0394822038960378,70.11000061035156,0.005049096703267031 9101,2016-04-18,71.58999633789062,71.61000061035156,70.55000305175781,71.19999694824219,244500.0,0.0040672268404013945,3.9301302295873106,1.6956247719507744,65.0441854243379,69.26985501337205,-1.7153238862863134,-3.258099350537634,-8.859106684811522,-10.228920438725304,34.42675602707936,1.05999755859375,2.7141185097820824,2.7234958648681697,-1.361594233097577,6.8085859628339165,0.6809508158852964,4.766040913851043,-2.9923977576904406,99.33319091796875,28.30767506283334,2.042545048982872,4,-1.5749969482421875,-4.459995269775391,-10.149995803833022,-12.16499519348146,2.44000244140625,0,0.02304793421264084,2.9555465134021666,71.30000305175781,2.3792849438320487,71.13999938964844,-1.1941705862745824,71.01000213623047,0.02304793421264084 9102,2016-04-19,71.95999908447266,72.02999877929688,71.18000030517578,71.83999633789062,318800.0,0.005168358227533476,5.538396079697174,0.30769983176180604,69.44441147798076,68.72650617899674,-1.8784002626487677,-3.2795912695846567,-8.861677664707209,-10.558190720591725,36.04840373718565,0.8499984741210938,2.486215528011755,2.765498733520502,-1.1993270229329624,6.730324489973967,0.783085855293777,4.747911611747227,-3.2419044230664156,95.93025318926209,25.534616749923075,1.98241287822673,4,-1.7350006103515625,-4.2649993896484375,-10.414999008178711,-12.429998397827148,1.8400039672851562,1,-0.011534211250897375,3.9301302295873106,71.58999633789062,2.9555465134021666,71.30000305175781,2.3792849438320487,71.13999938964844,-0.011534211250897375 9103,2016-04-20,71.94999694824219,72.30999755859375,71.19000244140625,71.9800033569336,196800.0,-0.00013899578040188487,2.246387067526178,-0.25004768262445165,66.13491924559953,68.50173574258714,-1.7148150825645843,-2.983058764952432,-8.51353555079109,-10.523387256559197,37.17366023874953,1.1199951171875,2.3190554148845166,2.476496887207034,-1.4364348065888066,6.389428581002875,0.5200310403091208,4.432962734104947,-3.033188039762507,79.88824434508714,12.014052111941368,1.9564658468979192,4,-1.5849990844726562,-4.114997863769531,-10.04749584197998,-12.239995956420898,1.75,2,-0.010423905932053334,5.538396079697174,71.95999908447266,3.9301302295873106,71.58999633789062,2.9555465134021666,71.30000305175781,-0.010423905932053334 9104,2016-04-21,71.7699966430664,72.54000091552734,71.4800033569336,71.93000030517578,268600.0,-0.002501741665191015,-1.8648960739030023,5.332316297991355,58.4745342632264,67.52799207041694,-1.2106363948949905,-2.423243947428432,-7.982133367989441,-10.31826283305874,38.45543212343852,1.05999755859375,2.218429769969106,1.976496887207034,-1.5512763433402341,5.504270117754302,0.21261027193339999,3.740383502480668,-2.581732642577606,61.88105723544564,-1.9426610988160036,1.7638866152736343,4,-1.2899971008300781,-3.819995880126953,-9.8674955368042,-12.059995651245117,2.8100051879882812,3,-0.007105956955415382,2.246387067526178,71.94999694824219,5.538396079697174,71.95999908447266,3.9301302295873106,71.58999633789062,-0.007105956955415382 9105,2016-04-22,72.37000274658203,72.51000213623047,71.5,71.55000305175781,309100.0,0.008360124447262196,-1.1956429797573536,-5.124880793438871,66.94910414194948,67.84917903357659,-1.4855924951374675,-2.603864825620363,-8.220388841147141,-10.897543966065207,40.229490360879296,1.0100021362304688,2.0781219526332677,2.2255027770996065,-0.8022379077715271,5.25324346197074,0.7116324346640397,3.7393731195351734,-2.8465650545893766,91.45736927459332,28.175216877067754,1.5138703424355666,4,-1.7950019836425781,-4.420001983642578,-10.38000202178955,-12.660001754760742,2.7099990844726562,4,0.004974445166351371,-1.8648960739030023,71.7699966430664,2.246387067526178,71.94999694824219,5.538396079697174,71.95999908447266,0.004974445166351371 9106,2016-04-25,72.2699966430664,72.41999816894531,71.81999969482422,72.36000061035156,260300.0,-0.001381872318919397,4.714296094459582,-0.10976097656286345,71.92706837947227,68.56835334262472,-0.9177333975973738,-2.1551935893334644,-7.719452978307103,-10.75993952971266,41.44510800563002,0.5999984741210938,2.075130444467163,1.8339969635009794,-0.7873428873442379,4.455336814346197,0.5233270380783637,3.144666888923595,-2.4449026287202855,80.14675358188693,14.125596278634262,1.3106699254226117,4,-0.8449974060058594,-3.7499961853027344,-10.279995918273926,-12.559995651245117,2.9200057983398438,0,0.00041519870050099605,-1.1956429797573536,72.37000274658203,-1.8648960739030023,71.7699966430664,2.246387067526178,71.94999694824219,0.00041519870050099605 9107,2016-04-26,71.94999694824219,72.45999908447266,71.36000061035156,72.26000213623047,430600.0,-0.004427836027233623,2.0985912466016914,3.444350258540307,66.46050476452145,67.7861941283008,-0.34562878741854774,-1.6786844395853393,-7.01138415236349,-10.418350681866123,41.40776457125629,1.0999984741210938,2.068123919484549,1.3599975585937472,-1.2357390485970257,3.95573416578452,0.062129254998367855,2.6578658621891265,-1.8534122437779388,56.295953025482206,-10.248377746548428,1.2978683035953844,4,-0.4199981689453125,-3.3049964904785156,-9.90999698638916,-12.189996719360352,3.7800064086914062,1,0.028908991233883574,4.714296094459582,72.2699966430664,-1.1956429797573536,72.37000274658203,-1.8648960739030023,71.7699966430664,0.028908991233883574 9108,2016-04-27,72.0999984741211,72.48999786376953,71.5199966430664,72.1500015258789,465000.0,0.0020848023939015192,1.657553144792124,0.1612974675756159,78.20724775845632,68.2641305108157,-0.362919236810626,-1.6253360024275594,-6.800001256741382,-10.541999188924962,41.29347222565145,0.970001220703125,2.1645824500864563,1.3279991149902344,-1.1465235585263542,3.802521788506823,0.09073777823194007,2.5652604517485287,-1.7590721485505298,62.71166715158568,-9.658225479880606,1.2372613367582932,4,-0.5699996948242188,-3.454998016357422,-9.977498054504395,-12.339998245239258,3.1500015258789062,2,0.02357842737329463,2.0985912466016914,71.94999694824219,4.714296094459582,72.2699966430664,-1.1956429797573536,72.37000274658203,0.02357842737329463 9109,2016-04-28,72.2699966430664,73.4000015258789,71.19999694824219,72.16000366210938,298600.0,0.0023578109922752777,-1.1674853519845758,-2.1997253585596583,77.24754845347836,68.87661376766916,-0.397580490106364,-1.6474623650306626,-6.617241803804475,-10.65644575667487,41.179031316176115,2.2000045776367188,2.1455671300474535,1.3504974365234403,-1.1112548461574505,3.812249719204331,0.11962129518299491,2.5813735778638858,-1.7091628585001644,48.63624856515663,-27.4547585628897,1.2308761413404428,4,-0.2949943542480469,-3.194995880126953,-9.509995460510254,-12.039995193481445,3.1100006103515625,3,0.019786915339686573,1.657553144792124,72.0999984741211,2.0985912466016914,71.94999694824219,4.714296094459582,72.2699966430664,0.019786915339686573 9110,2016-04-29,71.19999694824219,72.16000366210938,70.30999755859375,72.16000366210938,507500.0,-0.01480558661305642,2.8541524278788843,-8.727890684608449,71.47701602039336,69.59137272278643,0.7339211563000845,-0.5563702699948863,-5.177723082856346,-9.549645542934059,40.29112174859626,1.9599990844726562,1.9186335488806066,0.24899787902832315,-2.210045566941446,2.708041324998092,-0.9805238439565613,1.4785196020132076,2.2000045776367188,28.80253226439645,-52.799823994853526,1.2295217229848856,4,0.6550025939941406,-2.1249961853027344,-8.439995765686035,-10.969995498657227,5.069999694824219,4,0.04747198072591985,-1.1674853519845758,72.2699966430664,1.657553144792124,72.0999984741211,2.0985912466016914,71.94999694824219,0.04747198072591985 9111,2016-05-02,71.8499984741211,71.88999938964844,70.91999816894531,71.5199966430664,333200.0,0.009129235305324723,3.731671008559732,-0.3437495032981006,67.05875665139295,69.32629996427667,0.1393317119778601,-1.115497719014229,-5.540392362726351,-10.148314606473114,39.23613407979825,0.970001220703125,1.6833151564507318,0.804999542236331,-1.639839203759891,3.249838288232553,-0.4174198307617871,2.027418915234449,1.5500030517578125,49.83815334322602,-28.569502929259762,1.2224193729981119,5,0.005001068115234375,-2.454998016357422,-8.912497520446777,-11.619997024536133,5.220001220703125,0,0.04495481455155459,2.8541524278788843,71.19999694824219,-1.1674853519845758,72.2699966430664,1.657553144792124,72.0999984741211,0.04495481455155459 9112,2016-05-03,70.7300033569336,71.79000091552734,70.48999786376953,71.47000122070312,250500.0,-0.015587962991967186,-1.1311370842166482,-2.2424053266749895,47.36843614836571,67.24113517569513,1.1918380819178793,0.11681115370063822,-4.147892427345283,-9.003416537491574,38.474869244324815,1.3600006103515625,1.460385772787646,-0.3824958801269531,-2.7052772956357103,1.940285535381804,-1.5438865878813317,0.7788948276274255,2.608198089599611,13.592403206810646,-61.24600407556136,1.161390707754379,5,1.1249961853027344,-0.7700042724609375,-7.597502708435059,-10.500001907348633,6.689994812011719,1,0.06305667853521246,3.731671008559732,71.8499984741211,2.8541524278788843,71.19999694824219,-1.1674853519845758,72.2699966430664,0.06305667853521246 9113,2016-05-04,70.01000213623047,70.22000122070311,69.59999847412111,70.19000244140625,255100.0,-0.010179572833747708,4.166735543758521,0.24324435784025653,40.439973819995686,65.2372951264473,1.7966480630266943,0.897807801112009,-3.164259567243718,-8.252866052413538,38.057880282113274,1.1300048828124858,1.3229390474522091,-1.111997222900385,-3.4139816706679085,1.1899872248671386,-2.2629894467841467,0.038995000983376826,3.2676352325439524,10.78956139047578,-59.55641815557159,1.150992223883759,5,1.4899978637695312,0.6949996948242188,-5.085002899169922,-8.610002517700195,6.6199951171875,2,0.08170262885541324,-1.1311370842166482,70.7300033569336,3.731671008559732,71.8499984741211,2.8541524278788843,71.19999694824219,0.08170262885541324 9114,2016-05-05,70.69000244140625,70.9000015258789,69.76000213623047,69.76000213623047,283000.0,0.009712902220065489,-1.4516107861555247,-5.166659602424448,45.25661074948327,62.82701808283993,1.0586703531561028,0.37900527548201524,-3.634990764851537,-8.901405869060767,37.79978679301031,1.1399993896484375,1.1158779367778209,-0.5219970703124943,-2.5848859906178916,1.540891849992903,-1.553441530465193,0.5094473898402043,2.440529371582045,42.57819368490037,-23.586810611046744,1.0314444601527,5,0.80999755859375,0.11999893188476562,-5.612504005432129,-9.185003280639648,5.1399993896484375,3,0.0645069656402042,4.166735543758521,70.01000213623047,-1.1311370842166482,70.7300033569336,3.731671008559732,71.8499984741211,0.0645069656402042 9115,2016-05-06,70.38999938964844,70.6500015258789,69.79000091552734,70.41999816894531,323500.0,-0.004243924761588191,2.510167221997322,-0.032256741347202966,40.68327911423447,59.35548594225795,1.1714655040187125,0.8061887897091822,-3.149390757458562,-8.548055416275446,37.52299682539178,0.9000015258789062,0.9443152825325143,-0.8764999389648409,-2.7779799691775366,1.0249800912478548,-1.8272399540711888,0.07424007614150696,2.599311089785175,34.497842781229295,-26.33678514709527,0.9507400151063511,5,1.1100006103515625,0.5200004577636719,-4.717501640319824,-8.655000686645522,4.989997863769531,4,0.07089072179340516,-1.4516107861555247,70.69000244140625,4.166735543758521,70.01000213623047,-1.1311370842166482,70.7300033569336,0.07089072179340516 9116,2016-05-09,71.25,71.45999908447266,70.01000213623047,70.36000061035156,315400.0,0.01221765332872038,1.2137399245212692,-29.667853509664294,44.87736298772143,56.957359078169056,0.16937415562432534,0.1574588855274044,-3.8231920655045712,-9.346611368383975,37.43442544312862,1.4499969482421875,0.8875503974274181,-0.14549942016601847,-1.6036784167186795,1.3126795763866426,-0.8745889184423419,0.5835900781103049,1.60373799922111,75.34245143669335,18.164495442180055,0.7290894982763281,5,0.25,-0.3400001525878906,-4.357500076293945,-9.004999160766602,3.6399993896484375,0,0.07045609323601965,2.510167221997322,70.38999938964844,-1.4516107861555247,70.69000244140625,4.166735543758521,70.01000213623047,0.07045609323601965 9117,2016-05-10,71.83000183105469,71.83000183105469,70.95999908447266,71.61000061035156,247000.0,0.008140376576206032,6.909071993341656,0.24719255233425344,49.20003417961796,53.73433534718701,-0.47990627148212184,-0.3025918488030328,-4.177724165945378,-9.868357289643782,37.25869267583906,0.8700027465820312,0.7176470258333154,0.34850234985351847,-0.9882827471147095,1.6852874468217465,-0.31989019863058843,1.0168948983376254,0.8935865871624173,100.0,43.80714005832649,0.6683925484841123,5,-0.3300018310546875,-0.9200019836425781,-4.677502632141113,-9.410001754760742,3.2099990844726562,1,0.07294998928294749,1.2137399245212692,71.25,2.510167221997322,70.38999938964844,-1.4516107861555247,70.69000244140625,0.07294998928294749 9118,2016-05-11,72.27999877929688,72.51000213623047,71.33000183105469,72.13999938964844,339900.0,0.00626474922415543,2.933294339046844,0.6363573311138854,53.281862001451245,51.07148129696178,-1.0076502224750072,-0.6878309028811032,-4.443309533690297,-10.269184904113047,36.63068995057424,1.1800003051757812,0.5242371478293819,0.73499946594238,-0.6278821706209783,2.0978811025057382,0.05355864766069374,1.4164402842240662,0.3186460411563843,91.63624156605114,34.66904821695046,0.6814408182816808,5,-1.2249984741210938,-1.3699989318847656,-5.127499580383301,-9.85999870300293,1.6100006103515625,2,0.07111233365323022,6.909071993341656,71.83000183105469,1.2137399245212692,71.25,2.510167221997322,70.38999938964844,0.07111233365323022 9119,2016-05-12,71.2699966430664,72.12000274658203,70.58999633789062,72.12000274658203,278900.0,-0.013973466426230208,2.5999892291674147,-6.07149863760218,43.27625283303954,47.938063165033576,-0.1725622703493741,0.35037348467622564,-3.263922344718736,-9.205966750289406,35.67543018074158,1.69000244140625,0.3666479791335462,-0.28150253295898153,-1.6374738689203099,1.0744688030023468,-0.9594882009396457,0.39648313502168264,1.2400054931640625,54.41158321085169,1.7325130276268368,0.6779856679806658,5,-0.214996337890625,-0.3599967956542969,-4.117497444152832,-8.849996566772461,3.5800018310546875,3,0.0752069715562842,2.933294339046844,72.27999877929688,6.909071993341656,71.83000183105469,1.2137399245212692,71.25,0.0752069715562842 9120,2016-05-13,71.66000366210938,71.81999969482422,70.83000183105469,71.19000244140625,263700.0,0.0054722469119257156,1.5063450060842525,-0.5529386421570387,46.399100687185246,45.64254583567716,-0.5480930659214209,-0.011889941448316677,-3.4871586155231,-9.5171165928827,35.05978724228717,0.9899978637695312,0.1281550834532652,0.09050445556640341,-1.2609602200443675,1.4419691311771743,-0.585227882238982,0.7662367933717888,0.8499984741210938,66.00006103515625,16.1016646095877,0.675732337805386,5,-0.6050033569335938,-0.7500038146972656,-4.170003890991211,-9.24000358581543,2.9799957275390625,4,0.05819143114487768,2.5999892291674147,71.2699966430664,2.933294339046844,72.27999877929688,6.909071993341656,71.83000183105469,0.05819143114487768 9121,2016-05-16,73.23999786376953,73.55999755859375,70.97000122070312,71.56999969482422,517600.0,0.02204848061563225,1.2424234417523186,3.553178365041231,56.62898494586896,46.671495702066416,-2.134663303838437,-1.5409367199885935,-4.889867169913927,-11.010181556960816,34.67726257361958,2.589996337890625,-0.08265244180300613,1.58799858093262,0.0435899879825854,3.1324071738826547,0.8157942844575956,2.3602028774076445,-3.6399993896484233,89.225603929265,38.47845981701573,0.7722042964750179,5,-1.6599998474121094,-2.25,-5.467498779296875,-10.819997787475586,1.8899993896484375,0,0.029218998526310047,1.5063450060842525,71.66000366210938,2.5999892291674147,71.2699966430664,2.933294339046844,72.27999877929688,0.029218998526310047 9122,2016-05-17,71.12999725341797,73.62000274658203,71.01000213623047,73.1500015258789,556000.0,-0.028809402947775675,-1.3097406674723686,-1.2095847229201881,45.85115047851762,47.2727375530133,0.04251413199111198,0.5309142364758372,-2.635049729008273,-8.829907864258104,34.08086367198613,2.6100006103515625,-0.24555269364527987,-0.4805019378662081,-2.034638497830045,1.0736346220976287,-1.2575702178481265,0.2965663421157103,-1.4507987976074048,17.821774699168323,-30.11434296989637,0.7770682799819185,5,0.5600051879882812,-0.014995574951171875,-2.984996795654297,-8.709997177124023,4.6300048828125,1,0.052860990881730796,1.2424234417523186,73.23999786376953,1.5063450060842525,71.66000366210938,2.5999892291674147,71.2699966430664,0.052860990881730796 9123,2016-05-18,71.19999694824219,71.75,70.62999725341797,70.80000305175781,307400.0,0.0009841093424316494,-2.0270119801224817,-0.19801636161742822,45.38395457911627,47.28688686741697,0.17776023932698592,0.4235617118452524,-2.5267744300154504,-8.826118909036929,33.167840765016024,1.1200027465820312,-0.41554379630581195,-0.37300224304199503,-1.9288398402961207,1.1828353542121306,-1.1509210416690507,0.4049165555850607,-1.363166320800758,20.131990764171633,-26.570663651966584,0.7779187986270593,5,0.5050048828125,0.410003662109375,-3.0024967193603516,-8.779996871948242,1.6500015258789062,2,0.053932642301608436,-1.3097406674723686,71.12999725341797,1.2424234417523186,73.23999786376953,1.5063450060842525,71.66000366210938,0.053932642301608436 9124,2016-05-19,71.26000213623047,71.80000305175781,70.6500015258789,70.69999694824219,231000.0,0.0008427695303401261,-2.4848740564347396,1.4000343327992675,50.28357813956875,48.35358675912078,0.23145209177468473,0.3408663936046139,-2.411224219451583,-8.82241441907761,32.10631524230746,1.1500015258789062,-0.37848358379653746,-0.2874973297119112,-1.846454466187808,1.2714598067639855,-1.0669758979498596,0.49198123852603715,-1.2718446240234158,21.070358708465804,-26.74416345087515,0.7794785682379488,5,0.5550003051757812,0.34999847412109375,-2.772500991821289,-8.600000381469727,0.32999420166015625,3,0.03690706110827935,-2.0270119801224817,71.19999694824219,-1.3097406674723686,71.12999725341797,1.2424234417523186,73.23999786376953,0.03690706110827935 9125,2016-05-20,72.7300033569336,72.80000305175781,71.30999755859375,71.62999725341797,589500.0,0.020628700205381323,1.4032240201808897,1.9642784158253974,53.85966743897493,49.351620587037836,-0.9741556196834438,-1.1602692378446733,-3.6762645505355067,-10.226856117917663,31.184348122764373,1.5400009155273438,-0.1870125238172733,1.16450386047363,-0.44202713335172916,2.771034854298989,0.3612383635609433,1.9677693573863166,-2.5965720353515422,70.23418881058213,21.738934989707275,0.8032654969126798,5,-0.6250038146972656,-1.1200027465820312,-4.242502212524414,-10.070001602172852,1.30999755859375,4,0.029148838434439606,-2.4848740564347396,71.26000213623047,-2.0270119801224817,71.19999694824219,-1.3097406674723686,71.12999725341797,0.029148838434439606 9126,2016-05-23,72.30000305175781,73.43000030517578,72.2300033569336,73.05000305175781,282700.0,-0.005912282212685804,-1.6966242049136764,-0.6818143986683313,57.32958726526821,50.25490426322119,-0.4241532979202276,-0.7672425922245765,-3.0817268984845043,-9.73472783897013,30.322865226151528,1.1999969482421875,-0.07284786396905929,0.7330032348632756,-0.8763515188725535,2.3423579885991046,-0.07167414200463895,1.53768061173119,-2.027108873175763,55.85293412195782,2.8211443493290673,0.8046773768679153,5,-0.19500350952148438,-0.69000244140625,-3.812501907348633,-9.64000129699707,1.9799957275390625,0,0.03236509321051462,1.4032240201808897,72.7300033569336,-2.4848740564347396,71.26000213623047,-2.0270119801224817,71.19999694824219,0.03236509321051462 9127,2016-05-24,74.02999877929688,74.22000122070312,72.55999755859375,72.61000061035156,387700.0,0.02392801735154282,-1.1842092054409477,-1.8933308919270833,67.1501433765253,51.7958244160072,-2.0218838740995864,-2.4595209006986494,-4.615308245632491,-11.388711574591298,30.171956771193376,1.9199981689453125,0.16013888814424604,2.3589988708496037,0.41201931313069906,4.305978428568508,1.3855090919901443,3.332488649709063,-3.6232202579948307,94.70745873437197,34.831460870521596,0.973489778859455,5,-1.625,-2.1199989318847656,-5.457498550415039,-11.284997940063477,1.8499984741210938,1,0.014858820643783632,-1.6966242049136764,72.30000305175781,1.4032240201808897,72.7300033569336,-2.4848740564347396,71.26000213623047,0.014858820643783632 9128,2016-05-25,73.80000305175781,74.69000244140625,73.19999694824219,74.41000366210938,298200.0,-0.003106790913569246,1.5470219231320996,-0.42957844854450306,63.79769046738994,54.07598415315724,-1.736178744533916,-2.208885661998579,-4.181395785399133,-11.05516742536392,30.064250607810038,1.4900054931640625,0.31262864148968106,2.0440029144287166,-0.11835829391979757,4.206364122777231,0.9628223102544524,3.125183518602981,-3.164431168491703,77.97031712968646,15.24919203961187,1.0811806041742593,5,-1.1400032043457031,-1.6550025939941406,-4.840003967285156,-10.845003128051758,2.839996337890625,2,0.026558252078906497,-1.1842092054409477,74.02999877929688,-1.6966242049136764,72.30000305175781,1.4032240201808897,72.7300033569336,0.026558252078906497 9129,2016-05-26,73.69999694824219,74.13999938964844,73.4000015258789,73.76000213623047,203000.0,-0.0013550961975636877,-1.2424312483382847,0.0983690622107712,64.95029525117025,56.137227993600014,-1.4027409660972836,-2.104134603841473,-3.875397805840123,-10.809309213236986,29.42417867576179,0.7399978637695312,0.39503818572838156,1.8724967956542997,-0.45005917510857785,4.195052766417177,0.711218810272868,3.0337747810357314,-2.7400706203248717,70.70993896493192,4.236224121066954,1.161277985381438,5,-1.0399971008300781,-1.5549964904785156,-4.599998474121094,-10.604997634887695,2.19000244140625,3,-0.011533222650172315,1.5470219231320996,73.80000305175781,-1.1842092054409477,74.02999877929688,-1.6966242049136764,72.30000305175781,-0.011533222650172315 9130,2016-05-27,74.58000183105469,74.58000183105469,73.75,74.0,200200.0,0.011940365254431429,1.8620662439820053,-9.665861411315957,65.01351825480361,57.068842805703866,-2.0394558458796865,-2.864815102758115,-4.536549967172974,-11.52520807130336,29.959151756548586,0.8800048828125,0.4338943946362974,2.583501434326166,-0.021515918698440828,5.188518787350773,1.2809927578138627,3.8860101108384697,-3.321669414058263,95.5284288093488,28.929987366642166,1.3025086765123037,5,-1.9200019836425781,-2.4350013732910156,-5.365001678466797,-11.370000839233398,1.3899993896484375,4,-0.04009124992967006,-1.2424312483382847,73.69999694824219,1.5470219231320996,73.80000305175781,-1.1842092054409477,74.02999877929688,-0.04009124992967006 9131,2016-05-31,75.08000183105469,75.2300033569336,74.30000305175781,74.56999969482422,346800.0,0.006704210079434558,1.296282342303309,0.8793112520059982,64.7592966272701,59.16974793334303,-2.515538971940373,-3.278515273724892,-4.830908723608829,-11.862596067743326,30.614735634992975,0.9300003051757812,0.6754576280530671,2.922001266479498,-0.023072064509264578,5.86707459746826,1.4494646009851095,4.394537931973886,-3.5471358121054806,94.38197752333818,30.68636599561509,1.4725366654943834,5,-2.1500015258789062,-2.6650009155273438,-5.817501068115234,-11.695001602172852,1.220001220703125,1,-0.013851903172133029,1.8620662439820053,74.58000183105469,-1.2424312483382847,73.69999694824219,1.5470219231320996,73.80000305175781,-0.013851903172133029 9132,2016-06-01,75.19000244140625,75.51000213623047,74.2699966430664,74.80000305175781,311400.0,0.00146511198280308,1.407780510207105,0.7647014824898649,63.63636363636363,61.1977933841483,-2.2228158900554433,-3.2013888214342785,-4.727170904008162,-11.787575576584985,31.87042048797622,1.2400054931640625,0.8828175106875733,2.809001922607422,-0.3485520993559703,5.966555944570814,1.2302249116257258,4.387778933589118,-3.2874226886586086,86.14723046994983,24.912469149832013,1.5787770109816954,6,-2.1100006103515625,-2.6350021362304688,-5.217502593994141,-11.805002212524414,2.089996337890625,2,-0.012102721539589245,1.296282342303309,75.08000183105469,1.8620662439820053,74.58000183105469,-1.2424312483382847,73.69999694824219,-0.012102721539589245 9133,2016-06-02,75.7300033569336,75.7300033569336,74.76000213623047,75.01000213623047,212400.0,0.007181818034228016,1.6944432670707412,1.8461598654094449,71.86275184451611,63.59547935136467,-2.2938860188862407,-3.4687333815338377,-5.074022531173995,-12.12875496033152,34.211260773246124,0.970001220703125,0.8799689356233245,3.063002777099612,-0.22385994525538422,6.349865499454609,1.419571415922107,4.7064341382771175,-3.394532918168011,100.0,36.33645371321365,1.6434313611775013,6,-2.210002899169922,-3.06500244140625,-5.64250373840332,-12.345003128051758,2.0,3,0.0019806402988973293,1.407780510207105,75.19000244140625,1.296282342303309,75.08000183105469,1.8620662439820053,74.58000183105469,0.0019806402988973293 9134,2016-06-03,75.25,75.97000122070312,74.91999816894531,75.80999755859375,248700.0,-0.006338351190494751,1.3863573311138855,-0.7777730682829653,67.44408822508845,65.10485943871062,-1.328038427951455,-2.7716966674300068,-4.37022732581238,-11.44687071067807,36.19115024519667,1.0500030517578125,1.180899802356464,2.354999542236328,-0.9866090088926143,5.6966080933652705,0.684195266671864,4.025803817800792,-2.4392949526909007,67.56753041446147,4.026058965923141,1.6708042755644685,6,-1.1499977111816406,-2.4650001525878906,-5.162500381469727,-11.69999885559082,3.3199996948242188,4,0.018471752686358034,1.6944432670707412,75.7300033569336,1.407780510207105,75.19000244140625,1.296282342303309,75.08000183105469,0.018471752686358034 9135,2016-06-06,75.37999725341797,75.66999816894531,74.66000366210938,75.11000061035156,321700.0,0.0017275382514014836,1.3764619292529463,-0.4821389645776567,62.104053067375055,65.63535563894472,-1.165128712244126,-2.644260563843403,-4.269663152081677,-11.385913366640523,38.14667980121459,1.0099945068359375,1.518216968070604,2.235496902465826,-1.0634766669877678,5.53447047191942,0.586010117739022,3.88498368719263,-2.063804818365824,65.29397773120368,4.794774609262106,1.6494867847267982,6,-1.1149978637695312,-2.5949974060058594,-4.8549957275390625,-11.064996719360352,2.5400009155273438,0,0.00676574893623183,1.3863573311138855,75.25,1.6944432670707412,75.7300033569336,1.407780510207105,75.19000244140625,0.00676574893623183 9136,2016-06-07,76.2699966430664,76.48999786376953,75.33000183105469,75.38999938964844,271100.0,0.011806837650263802,-1.3200097656995065,3.259289609765746,83.72698419055439,67.4772268405035,-1.6011393674026237,-3.308520903274683,-4.9491450286407,-12.073692754234997,39.74306113053394,1.1599960327148438,1.8378998572178489,2.8744964599609375,-0.5778834540060132,6.326876373927888,1.1483065029774622,4.600686416944413,-2.5291948023101014,90.0900405526153,23.19306543967906,1.7261899569834749,6,-1.4249992370605469,-3.2249984741210938,-5.804996490478516,-11.954996109008789,2.0200042724609375,1,-0.003933334673754119,1.3764619292529463,75.37999725341797,1.3863573311138855,75.25,1.6944432670707412,75.7300033569336,-0.003933334673754119 9137,2016-06-08,77.06999969482422,77.26000213623047,75.83000183105469,76.22000122070312,309700.0,0.01048909252614405,1.3251974022912931,0.9659103716740505,85.14965923616637,69.849667814812,-2.150742920174821,-3.895555451217092,-5.603332204978926,-12.68089770213885,41.27759993265417,1.4300003051757812,2.0473405091779,3.4124996185302763,-0.3233349961725054,7.148334233233058,1.5445823111788854,5.280416925881667,-2.834342569925539,92.69220950329678,19.058565244865108,1.8679173073513884,6,-1.7399978637695312,-3.6399993896484375,-6.444999694824219,-12.754999160766602,0.720001220703125,2,-0.009990873830483693,-1.3200097656995065,76.2699966430664,1.3764619292529463,75.37999725341797,1.3863573311138855,75.25,-0.009990873830483693 9138,2016-06-09,77.41999816894531,77.70999908447266,77.05999755859375,77.05999755859375,252700.0,0.004541306286583557,-2.6111134658585176,0.42353089012754574,85.64809622919248,72.14942347903668,-2.160437154215316,-4.048292061301723,-5.787223717648089,-12.824844548428402,42.52412736389609,0.6500015258789062,2.2840647050216205,3.505498123168948,-0.5267688025886201,7.537765048926516,1.489364660290164,5.521631586047732,-2.579472041780278,90.49175899081719,9.787480577149665,2.0161334628787824,6,-1.6899986267089844,-3.7649993896484375,-6.51249885559082,-12.714998245239258,0.029998779296875,3,-0.0018083104231406688,1.3251974022912931,77.06999969482422,-1.3200097656995065,76.2699966430664,1.3764619292529463,75.37999725341797,-0.0018083104231406688 9139,2016-06-10,76.62999725341797,77.22000122070312,76.4000015258789,77.08000183105469,285800.0,-0.010204093699452299,1.246564175454365,-1.2500105963633281,74.49742843614797,73.20319127696384,-1.018180179824725,-2.98941298054838,-4.864595586437986,-11.844067651827487,44.363083912505076,1.0199966430664062,2.2414963598434667,2.4474971771240206,-1.557108991126924,6.452103345374965,0.4451940929985483,4.449800261249493,-1.2155765347914098,64.59005075431061,-16.71825202688781,2.0023030841254714,6,-0.6399993896484375,-2.8949966430664062,-5.527496337890625,-10.679996490478516,0.8100051879882812,4,0.014354771537807398,-2.6111134658585176,77.41999816894531,1.3251974022912931,77.06999969482422,-1.3200097656995065,76.2699966430664,0.014354771537807398 9140,2016-06-13,75.83000183105469,76.83999633789062,75.72000122070312,76.41000366210938,429100.0,-0.010439716182132575,-1.7999771119037173,1.2888798467355,71.1884634054752,73.91754314120885,-0.024837403448060513,-1.9615641481126005,-3.978831880587535,-10.874852627670421,46.003884396345754,1.1199951171875,2.264050261522655,1.4390018463134737,-2.4450265781362788,5.323030270763226,-0.5030123659114025,3.38101605853835,1.8799972534179688,21.00842760561755,-60.89587036231419,1.9420142122248791,6,0.15999603271484375,-2.0800018310546875,-4.67500114440918,-9.785001754760742,2.6500015258789062,0,0.036133427371848104,1.246564175454365,76.62999725341797,-2.6111134658585176,77.41999816894531,1.3251974022912931,77.06999969482422,0.036133427371848104 9141,2016-06-14,75.37999725341797,75.79000091552734,75.02999877929688,75.79000091552734,463400.0,-0.005934387007391906,2.7072943803498326,0.7069006340269922,59.574442757442974,73.46621859910655,0.5276887962458119,-1.4155941517270492,-3.427177052295775,-10.234013574824218,46.4123337842247,0.8000030517578125,2.2837420856363053,0.8819972991943388,-2.986398115601645,4.750392713990323,-1.052200408203646,2.8161950065923236,2.2902018737792957,13.0596430696353,-64.44813993025416,1.9341977073979901,6,0.8050041198730469,-1.5199966430664062,-4.174997329711914,-9.174997329711914,2.0300064086914062,1,0.033695953941045964,-1.7999771119037173,75.83000183105469,1.246564175454365,76.62999725341797,-2.6111134658585176,77.41999816894531,0.033695953941045964 9142,2016-06-15,74.88999938964844,75.87999725341797,74.73999786376953,75.4000015258789,351000.0,-0.006500369880914403,-1.8147952792246325,1.2438965388909564,57.45550223454242,71.86541308688726,1.0847265402864252,-0.6634802126706063,-2.820106446546845,-9.572295700033479,46.700654403910725,1.1399993896484375,2.2329852317219263,0.2039993286132784,-3.3258623122203375,3.7338609694468943,-1.5609314918035295,1.9689301490300863,2.6745917236328154,5.050554351065032,-69.40800470051687,1.7649308204168088,6,1.2950019836425781,-0.7400016784667969,-3.684999465942383,-7.3899993896484375,3.1299972534179688,2,0.04539994062743791,2.7072943803498326,75.37999725341797,-1.7999771119037173,75.83000183105469,1.246564175454365,76.62999725341797,0.04539994062743791 9143,2016-06-16,75.04000091552734,75.08000183105469,74.12999725341797,74.43000030517578,290400.0,0.0020029580331342167,1.753626713843432,-1.196074618157883,59.10327762983172,70.93865635408095,0.9236911005338584,-0.538665504429332,-2.863063177271158,-9.53678467249037,47.21300440738264,0.9500045776367188,2.1553403974975254,0.1620006561279297,-2.964135435310695,3.288136747566554,-1.4010673895913754,1.7250687018472348,2.3551146027832033,29.44991889149237,-43.603967202815184,1.563068045719311,6,0.8799972534179688,-0.8900032043457031,-3.835000991821289,-7.370000839233398,2.4599990844726562,3,0.036647121088067225,-1.8147952792246325,74.88999938964844,2.7072943803498326,75.37999725341797,-1.7999771119037173,75.83000183105469,0.036647121088067225 9144,2016-06-17,73.88999938964844,75.51000213623047,73.58999633789062,75.51000213623047,876600.0,-0.015325180061944055,1.3703735100335788,-2.655739550241389,45.47836173106151,69.09135731671277,2.079131758603779,0.86270251179198,-1.5871916661944852,-8.206553430848842,47.537634054334276,1.9200057983398438,2.0609195396575046,-1.1195007324218693,-3.7933839175706936,1.554382452726955,-2.4564423249962744,0.21744086015253572,3.2439066674706964,9.230863131009617,-58.46111759481251,1.33694159257441,6,1.7599983215332031,0.2599983215332031,-2.907499313354492,-6.219999313354492,4.1699981689453125,4,0.048179693977538296,1.753626713843432,75.04000091552734,-1.8147952792246325,74.88999938964844,2.7072943803498326,75.37999725341797,0.048179693977538296 9145,2016-06-20,74.8499984741211,75.0999984741211,73.94000244140625,73.94000244140625,533300.0,0.012992273547198785,-1.5494529448752883,-0.5617249937599194,48.57847191507139,65.18596706388134,1.1578013108751577,0.07343672182598482,-2.4207879915165336,-8.971565850250471,47.3155825481171,1.2099990844726562,1.8462187420299472,-0.26550140380859943,-2.7178025755649173,2.1867997679477185,-1.4916519896867584,0.9606491820695595,1.9295166110751865,55.02190534890307,-8.910045957479788,1.2261505858781587,6,0.7999992370605469,-0.6800003051757812,-3.8674983978271484,-7.179998397827148,3.5800018310546875,0,0.03460259211869765,1.3703735100335788,73.88999938964844,1.753626713843432,75.04000091552734,-1.8147952792246325,74.88999938964844,0.03460259211869765 9146,2016-06-21,74.63999938964844,75.76000213623047,74.06999969482422,74.83000183105469,460900.0,-0.0028055990481451465,-1.5413535559813223,-0.20879480192831693,46.64222901218467,60.90736370566115,1.2429828617339638,0.49300774547756987,-2.0639101568270064,-8.537559831455624,46.93269165624391,1.69000244140625,1.7089532474583393,-0.5925003051757756,-2.6745417688835573,1.4895411585320062,-1.6335210370296664,0.4485204266781153,1.8205638208172843,45.85164331761923,-14.63942735532548,1.0410207318538944,6,1.0099983215332031,-0.470001220703125,-3.657499313354492,-6.614997863769531,5.3600006103515625,1,0.05144699891058302,-1.5494529448752883,74.8499984741211,1.3703735100335788,73.88999938964844,1.753626713843432,75.04000091552734,0.05144699891058302 9147,2016-06-22,75.12999725341797,75.54000091552734,74.30999755859375,74.87000274658203,382000.0,0.006564816020583786,1.277780132525184,-1.3683745583038869,46.314458547265694,56.53695951878039,0.5016049430813041,0.09448887518803417,-2.4447298158300157,-8.83323567367681,46.16733570292414,1.2300033569335938,1.6610782504453567,-0.15750236511230753,-2.1624834037594667,1.8474786735348516,-1.1599928844358942,0.8449881542112792,1.043509269790249,70.96759449700626,14.834917005312349,1.002490519323581,6,0.27500152587890625,-0.9599990844726562,-3.844999313354492,-7.024997711181641,5.150001525878906,2,0.030347484254535706,-1.5413535559813223,74.63999938964844,-1.5494529448752883,74.8499984741211,1.3703735100335788,73.88999938964844,0.030347484254535706 9148,2016-06-23,75.76000213623047,75.87000274658203,74.88999938964844,75.58999633789062,636000.0,0.00838553049173485,4.025567792797199,0.6538822700862726,53.076007719584354,54.156801661384435,-0.4343050468836793,-0.4017467010973661,-2.9849989422022247,-9.261206545350348,45.24396284504868,0.9800033569335938,1.3684132354807446,0.3745025634765682,-1.5124772209718884,2.261482347925025,-0.568987328747653,1.3179924557007894,0.15515336844599403,95.1754253877428,38.816613631150645,0.9434898922242259,6,-0.5450057983398438,-1.5900039672851562,-4.357500076293945,-7.625,5.189994812011719,3,0.02983097205794749,1.277780132525184,75.12999725341797,-1.5413535559813223,74.63999938964844,-1.5494529448752883,74.8499984741211,0.02983097205794749 9149,2016-06-24,72.8499984741211,74.19000244140625,72.4800033569336,72.4800033569336,6119900.0,-0.038410818110546696,-8.243360277136258,2.176367634519589,38.57273213468526,50.53283152018555,2.10442023689194,2.5732436896474837,-0.02141470474364837,-6.160686225637704,43.72384612396639,3.279998779296875,0.8749071790542899,-2.4930011749267607,-4.568675432480475,-0.41732691737304606,-3.530838303703618,-1.4551640461499034,3.0200042724609375,10.914312206583336,-42.48368472992185,1.0378371287768597,6,1.3300018310546875,1.3300018310546875,-1.1924972534179688,-4.714996337890625,7.959999084472656,4,0.06382980951647865,4.025567792797199,75.76000213623047,1.277780132525184,75.12999725341797,-1.5413535559813223,74.63999938964844,0.06382980951647865 9150,2016-06-27,71.58999633789062,72.87999725341797,71.2300033569336,72.45999908447266,634200.0,-0.017295843000985966,-1.0754787599026885,-2.3513898053447706,29.545471218067775,47.196279126921645,3.0169971407223244,3.792183989648265,1.273473201886759,-4.715240769738131,42.22649579368534,1.649993896484375,0.26465813230893787,-3.6035030364990206,-6.26000939883302,-0.9469966741650211,-4.93175621766602,-2.275249855332021,4.280006408691406,7.758470437736569,-39.304635169581545,1.3282531811670015,6,1.9650039672851562,2.8800048828125,0.12250518798828125,-3.4549942016601562,9.370002746582031,0,0.090375772477568,-8.243360277136258,72.8499984741211,4.025567792797199,75.76000213623047,1.277780132525184,75.12999725341797,0.090375772477568 9151,2016-06-28,74.04000091552734,74.1500015258789,71.9000015258789,72.08999633789062,479700.0,0.03422272248867264,1.073727177799576,-2.2413774959880035,38.42629451884733,45.081922714066636,0.39887026703242157,1.3283768147613415,-1.1218058497670427,-6.950579656321011,40.05055421117121,2.5600051879882812,-0.12661007637956345,-1.1014984130859347,-3.80761120722498,1.6046143810531106,-2.4545548101554573,0.251557983983588,1.1804019165039108,60.560300177251904,18.472988091767192,1.3530563970695255,6,-0.48999786376953125,0.43000030517578125,-2.1825008392333984,-5.904998779296875,7.459999084472656,1,0.05929226546954003,-1.0754787599026885,71.58999633789062,-8.243360277136258,72.8499984741211,4.025567792797199,75.76000213623047,0.05929226546954003 9152,2016-06-29,74.27999877929688,75.0,74.02999877929688,74.75,448800.0,0.0032414621934344634,1.0,-0.24102570121796152,37.90448100176569,42.72650086650374,0.07067658013561129,1.0716523790070767,-1.3150891889634693,-6.950302242381866,37.70691209293059,0.970001220703125,-0.45539133411543276,-0.8160003662109432,-3.549145690235747,1.9171449578138606,-2.182573028223345,0.5505722958014587,-3.0499954223632812,65.73266861128559,28.538500152272434,1.3665726620124032,6,-0.7299957275390625,0.19000244140625,-2.4224987030029297,-6.144996643066406,7.450004577636719,2,0.07700594123188642,1.073727177799576,74.04000091552734,-1.0754787599026885,71.58999633789062,-8.243360277136258,72.8499984741211,0.07700594123188642 9153,2016-06-30,75.87999725341797,75.9000015258789,74.22000122070312,74.56999969482422,618500.0,0.021540098282379683,1.4888780884779709,-2.7872216089864295,47.28063982862365,42.9267539884551,-1.5618869341321897,-0.5444468364224946,-2.848495416072666,-8.316484743444505,35.34332525927296,1.6800003051757812,-0.5924149244876844,0.7764984130859318,-1.9647829912859152,3.517779817457779,-0.5941422890999917,2.1471391152718553,-4.574593963623045,99.57164282003444,63.12296821383211,1.370640702185922,6,-2.3149948120117188,-1.4099960327148438,-3.7224979400634766,-7.444995880126953,4.760002136230469,3,0.0579863163566563,1.0,74.27999877929688,1.073727177799576,74.04000091552734,-1.0754787599026885,71.58999633789062,0.0579863163566563 9154,2016-07-01,76.63999938964844,76.91000366210938,75.94000244140625,75.94999694824219,350300.0,0.010015842959143484,-1.7324306898774984,0.5267204025532312,52.945442398967515,43.411972931110206,-2.112981219880993,-1.259552264209674,-3.525898190554841,-8.831726353464262,32.954007106727055,1.0300064086914062,-0.6627805391841974,1.4670005798339787,-1.3590894916769543,4.293090651344912,0.05395554407850511,2.8800456155894523,-5.150812170410148,95.24640390925858,54.496448378924754,1.4130450357554678,7,-2.569995880126953,-2.1699981689453125,-4.237499237060547,-7.614997863769531,4.69000244140625,4,0.05623692057565299,1.4888780884779709,75.87999725341797,1.0,74.27999877929688,1.073727177799576,74.04000091552734,0.05623692057565299 9155,2016-07-05,75.88999938964844,76.91999816894531,75.79000091552734,76.4000015258789,453100.0,-0.00978601260403067,-2.183094959220296,-0.7391309155241044,51.81495284168937,43.9867200232774,-1.340959141190396,-0.4947512918251675,-2.719653823850763,-7.840758224253449,30.77209631020078,1.1299972534179688,-0.7807682151829454,0.6915004730224581,-2.151606261937161,3.534607207982077,-0.7300528944573443,2.1130538405022605,-4.075563183837886,79.4820823093676,33.77419465199798,1.421553367479806,7,-1.8149986267089844,-1.4199981689453125,-3.487499237060547,-6.864997863769531,5.709999084472656,1,0.06483065237204899,-1.7324306898774984,76.63999938964844,1.4888780884779709,75.87999725341797,1.0,74.27999877929688,0.06483065237204899 9156,2016-07-06,75.97000122070312,76.12000274658203,75.23999786376953,75.27999877929688,672700.0,0.001054181469206883,-1.2857142857142858,-1.352940296497973,53.95894674196118,44.83610760046579,-1.3549471918088756,-0.630717605557777,-2.7380980340593055,-7.660593864306037,27.99077813739484,0.8800048828125,-0.6816230252250364,0.7865020751953153,-2.0358923588019024,3.608896509192533,-0.6246951418032864,2.197699292193917,-3.747120057841798,67.12812633646429,15.604958524132641,1.4111972169986076,7,-1.8950004577636719,-1.5,-3.5675010681152344,-6.944999694824219,5.4199981689453125,2,0.06568379338672004,-2.183094959220296,75.88999938964844,-1.7324306898774984,76.63999938964844,1.4888780884779709,75.87999725341797,0.06568379338672004 9157,2016-07-07,76.30000305175781,76.54000091552734,75.80999755859375,76.0,306700.0,0.004343843961460259,-1.147043644115337,0.4347854931446263,54.55861350533864,45.00084157666072,-1.6779886698751199,-1.076559153755639,-2.99112228445415,-7.734491576182762,24.865857564435,0.7300033569335938,-0.6672702645399227,1.1550037384033232,-1.578651074773049,3.888658551579695,-0.21182366818486287,2.521831144991509,-3.701352528409771,77.03719192752632,21.78328805552796,1.3668274065881887,7,-2.2250022888183594,-1.8300018310546875,-3.62750244140625,-7.005001068115234,4.6999969482421875,3,0.06815198873209471,-1.2857142857142858,75.97000122070312,-2.183094959220296,75.88999938964844,-1.7324306898774984,76.63999938964844,0.06815198873209471 9158,2016-07-08,77.27999877929688,77.80000305175781,76.20999908447266,76.75,258700.0,0.01284398018797317,1.0254733118221047,1.7666446264177813,62.417571853198254,47.650268212051046,-2.7040591568267587,-2.179315707084754,-3.8860014217550116,-8.468127432707405,21.65862712418117,1.5900039672851562,-0.587120390805481,2.1419994354248075,-0.5677392959618572,4.851738166811472,0.7871300697314751,3.49686880111814,-4.335640444301049,79.68737427170723,17.843028313594942,1.3548693656933337,7,-2.764995574951172,-2.764995574951172,-4.462497711181641,-7.274997711181641,3.9000015258789062,4,0.05758287587898958,-1.147043644115337,76.30000305175781,-1.2857142857142858,75.97000122070312,-2.183094959220296,75.88999938964844,0.05758287587898958 9159,2016-07-11,77.7300033569336,78.30999755859375,75.94000244140625,75.94000244140625,588200.0,0.005823040692868986,-1.6480378826949225,3.3773679967754937,60.95891047258066,51.14065035144137,-2.6697954872300187,-2.680095050993259,-4.24938578449715,-8.675595854897864,19.26950421278662,2.3699951171875,-0.5208774435616874,2.537003707885745,-0.33975160373806546,5.4137590195095555,1.0986260520738398,3.9753813636976503,-4.300080550261569,81.10767884967606,17.640240971510373,1.4383776558119072,7,-2.6250038146972656,-2.960002899169922,-4.637502670288086,-7.490001678466797,2.4799957275390625,0,0.03743723024624401,1.0254733118221047,77.27999877929688,-1.147043644115337,76.30000305175781,-1.2857142857142858,75.97000122070312,0.03743723024624401 9160,2016-07-12,78.56999969482422,78.87000274658203,77.63999938964844,77.77999877929688,526000.0,0.010806590783656533,-1.2990723509237274,0.44134106785895433,64.27014127942121,54.01218888039403,-2.6994284636259636,-3.482860672565124,-4.956720589731049,-9.254851558659283,17.697161756737543,1.2300033569335938,-0.545425834766192,3.2400001525878963,-0.0022425231134235446,6.482242828289216,1.6188788147372293,4.861121490438563,-4.554467917921585,91.73546423647309,24.964071739099865,1.6211213378506628,7,-2.1199989318847656,-3.5199966430664062,-5.127498626708984,-8.209999084472656,1.5500030517578125,1,0.03512793874189457,-1.6480378826949225,77.7300033569336,1.0254733118221047,77.27999877929688,-1.147043644115337,76.30000305175781,0.03512793874189457 9161,2016-07-13,77.91999816894531,79.0,77.87999725341797,78.52999877929688,522600.0,-0.008272897141448299,-2.246373286156568,-0.7721517764879716,60.014349598950616,56.468840946747896,-1.6105347182826648,-2.7750922858725744,-4.199830110199088,-8.393462831849575,16.8532048661581,1.1200027465820312,-0.15933492215647505,2.46299858093262,-0.9802454931881499,5.90624265505339,0.7413765438722351,4.184620617993005,-3.2248404562875663,66.1441691380465,-0.09244851992545478,1.7216220370603879,7,-1.30999755859375,-2.8049964904785156,-4.394998550415039,-7.55999755859375,3.2099990844726562,2,0.0472279311043724,-1.2990723509237274,78.56999969482422,-1.6480378826949225,77.7300033569336,1.0254733118221047,77.27999877929688,0.0472279311043724 9162,2016-07-14,78.29000091552734,78.91999816894531,77.8499984741211,78.5,289500.0,0.004748495319260693,1.0381035422343323,0.3442604497586112,59.253826971976096,57.799195073787054,-1.5107737880317984,-3.0328088656151806,-4.420334305992753,-8.551612927459189,16.271335668220235,1.0699996948242188,0.5132846170917844,2.663001251220706,-0.9916158173308105,6.317618319772222,0.8356927169449477,4.490309785496464,-2.9060684368948415,76.79739702802433,13.633874874979597,1.827308534275761,7,-1.1700019836425781,-3.174999237060547,-4.345003128051758,-7.670001983642578,3.470001220703125,3,0.03959635250823279,-2.246373286156568,77.91999816894531,-1.2990723509237274,78.56999969482422,-1.6480378826949225,77.7300033569336,0.03959635250823279 9163,2016-07-15,77.79000091552734,78.66000366210938,77.75,78.31999969482422,196400.0,-0.006386511612632151,-1.9836155789579009,2.5238147138964577,71.93604865462588,59.90926243552688,-0.7949443351983803,-2.441393847952469,-3.7503521200817147,-7.843550718469459,16.265941047240833,0.910003662109375,0.9374126281074382,2.025501251220703,-1.741333382261871,5.792335884703277,0.14208393447941603,3.90891856796199,-1.8274976334760424,60.45751471028223,-8.930380581548029,1.8834173167412853,7,-0.6700019836425781,-2.674999237060547,-3.4099998474121094,-6.465000152587891,3.7699966430664062,4,0.04126493182534374,1.0381035422343323,78.29000091552734,-2.246373286156568,77.91999816894531,-1.2990723509237274,78.56999969482422,0.04126493182534374 9164,2016-07-18,77.44999694824219,78.18000030517578,77.16999816894531,77.68000030517578,234200.0,-0.004370792689080583,-1.5569644702405672,0.43396959751252373,78.33652823094167,62.8561041454438,-0.3665005951513507,-1.9194185253384717,-3.262733974430631,-7.3288804089011705,16.602048773712312,1.0100021362304688,1.3785302959104655,1.5074974060058537,-2.2226479467319535,5.237642758743661,-0.3575752703630428,3.37257008237475,-1.0014941913190967,15.300464433716055,-59.326809997027695,1.865072676368902,7,-0.3299980163574219,-2.3349952697753906,-2.757497787475586,-5.334999084472656,3.8899993896484375,0,0.048160148533333835,-1.9836155789579009,77.79000091552734,1.0381035422343323,78.29000091552734,-2.246373286156568,77.91999816894531,0.048160148533333835 9165,2016-07-19,77.44000244140625,77.69999694824219,77.16999816894531,77.25,273600.0,-0.00012904463821494794,-2.028511640073241,-0.8260855143131987,71.51899284285672,64.80722037887664,-0.12685642000619168,-1.7976025742763255,-3.0925264669736663,-7.154639436375874,16.95632017936702,0.529998779296875,1.5782137837685752,1.3680027008056612,-2.38222468868706,5.118230090298383,-0.5071109939406995,3.243116395552022,-0.5832601255908543,14.754317065646081,-59.10554063890126,1.8751136947463591,7,-0.035003662109375,-2.325000762939453,-2.577503204345703,-4.5800018310546875,3.6199951171875,1,0.03576958362265392,-1.5569644702405672,77.44999694824219,-1.9836155789579009,77.79000091552734,1.0381035422343323,78.29000091552734,0.03576958362265392 9166,2016-07-20,78.4800033569336,78.9000015258789,77.93000030517578,78.2300033569336,344200.0,0.013429763465132138,-1.28233942483754,1.315772566655959,74.13794464219474,66.98270161630509,-0.8642565958765687,-2.672173310278353,-3.9846508671910215,-8.029225397605956,17.089163295067465,1.4599990844726562,1.6628884361815892,2.21600341796875,-1.6177950525326423,6.049801888470142,0.29910418271805383,4.132902653219446,-1.3100051879882812,74.85743931361607,-0.029195164308987387,1.916899235250699,7,-1.0100021362304688,-3.365001678466797,-3.610004425048828,-5.515003204345703,2.5699996948242188,2,0.02089703516180519,-2.028511640073241,77.44000244140625,-1.5569644702405672,77.44999694824219,-1.9836155789579009,77.79000091552734,0.02089703516180519 9167,2016-07-21,77.41000366210938,78.91999816894531,77.12999725341797,78.52999877929688,199300.0,-0.013634042419159553,-1.1309434065085695,-4.47998046875,59.36355766725591,66.64336670675594,0.42438348575312546,-1.4994824143916219,-2.794857306857267,-6.784142666606982,16.97145098419566,1.7900009155273438,1.8095453636051388,1.032003402709961,-2.7954044562776375,4.859411261697559,-0.8817005267838312,2.945707332203753,1.589996337890625,15.642808127219023,-53.80302419602506,1.9137039294937959,7,0.05999755859375,-2.295001983642578,-2.387502670288086,-4.345005035400391,4.149993896484375,3,0.04805572168096228,-1.28233942483754,78.4800033569336,-2.028511640073241,77.44000244140625,-1.5569644702405672,77.44999694824219,0.04805572168096228 9168,2016-07-22,78.0199966430664,78.29000091552734,77.18000030517578,77.51000213623047,246200.0,0.007880027801311362,1.1142807318384607,-0.4553542234332425,58.60347774965111,66.38165195976377,-0.07778149615120356,-2.0358607001892324,-3.290005326682774,-7.238956117707943,16.6086512520624,1.1100006103515625,1.9463519516604748,1.5289966583251982,-2.3546219350847934,5.41261525173519,-0.41281263837979054,3.470805955030187,0.942603302001956,49.72061086271785,-15.78161002191132,1.9418092967049954,7,0.045001983642578125,-2.9049949645996094,-2.852497100830078,-4.954998016357422,4.590003967285156,4,0.04793649902696373,-1.1309434065085695,77.41000366210938,-1.28233942483754,78.4800033569336,-2.028511640073241,77.44000244140625,0.04793649902696373 9169,2016-07-25,77.5,77.9800033569336,77.12000274658203,77.9800033569336,276900.0,-0.00666491496334376,2.583310816180561,-0.9411931903180445,60.333774056118706,65.94427782384126,0.45388943793267345,-1.2117635166310095,-2.626277905417936,-6.568741078871298,17.7732154660186,0.899993896484375,2.050292172039363,0.7764999389648466,-2.7275400413270887,4.280539919256782,-0.9755200511811211,2.5285199291108142,1.425947891235353,21.11101221130086,-40.8621442469195,1.7520199901459659,7,0.5600013732910156,-2.384998321533203,-2.4650020599365234,-4.435001373291016,4.9499969482421875,0,0.0523870652721774,1.1142807318384607,78.0199966430664,-1.1309434065085695,77.41000366210938,-1.28233942483754,78.4800033569336,0.0523870652721774 9170,2016-07-26,78.05999755859375,78.0999984741211,77.0,77.4800033569336,214000.0,0.007225774949596753,2.3333487463442264,-1.2083128029881587,62.63602850279161,66.2355754798236,-0.20792541763232464,-1.3304023151064257,-3.0456470634771193,-6.979008024702736,18.116995838463858,1.0999984741210938,1.9699989645405225,1.0129974365234347,-1.5688104232278022,3.5948052962746715,-0.27790649335219086,2.30390136639906,0.7937125268554723,55.20825882745631,-5.860313966018765,1.290903929875621,7,-0.09999847412109375,-2.944995880126953,-3.1599998474121094,-4.994998931884766,3.7700042724609375,1,0.042018945450706946,2.583310816180561,77.5,1.1142807318384607,78.0199966430664,-1.1309434065085695,77.41000366210938,0.042018945450706946 9171,2016-07-27,78.43000030517578,78.55999755859375,77.6500015258789,78.08000183105469,277800.0,0.004739978966874725,1.983627881380311,0.603451677825864,62.81588348220311,66.63135953651549,-0.5564981744273183,-1.4278614148450828,-3.318758220712624,-7.201196993536712,19.54588014682524,0.9099960327148438,1.8969760597192646,1.1635002136230526,-1.0640434755208474,3.3910439027669526,0.04972836905110967,2.2772720581949955,0.3124871751464866,74.47925359018987,14.793181399070505,1.1137718445719498,7,-0.470001220703125,-3.3149986267089844,-3.5200023651123047,-5.365001678466797,3.3000030517578125,2,0.033533051679006665,2.3333487463442264,78.05999755859375,2.583310816180561,77.5,1.1142807318384607,78.0199966430664,0.033533051679006665 9172,2016-07-28,80.0,80.61000061035156,77.01000213623047,78.0199966430664,504300.0,0.020017846343430623,1.2499958276808343,5.657177111716622,65.28091621376035,65.89190037641931,-2.0768261891386004,-2.6850235433200424,-4.703603064692501,-8.61850098759831,21.280152599347044,3.5999984741210938,1.730700635623819,2.4474998474121037,0.37075250821494876,4.524247186609259,1.4091261778135191,3.4858735170106883,-3.0,83.10247902445211,24.874616480375266,1.0383736695985788,7,-1.1949996948242188,-4.079998016357422,-5.090002059936523,-6.935001373291016,4.029998779296875,3,0.013125038146972745,1.983627881380311,78.43000030517578,2.3333487463442264,78.05999755859375,2.583310816180561,77.5,0.013125038146972745 9173,2016-07-29,80.27999877929688,81.12999725341797,79.93000030517578,79.95999908447266,377700.0,0.0034999847412109375,-5.31581906157769,0.16161573348026956,64.60480468985551,64.36615331629864,-2.1975726769014017,-2.7599898369598748,-4.793632535576052,-8.727935881480178,22.642117617968854,1.1999969482421875,1.6895943854182747,2.507498550415036,0.25220490324070965,4.762792197589363,1.3798517268278658,3.6351453740022066,-3.2699966430664062,79.41890945768453,23.090255454085494,1.1276468235871648,7,-1.2150001525878906,-4.099998474121094,-5.492500305175781,-7.215000152587891,3.220001220703125,4,0.015944180353263393,1.2499958276808343,80.0,1.983627881380311,78.43000030517578,2.3333487463442264,78.05999755859375,0.015944180353263393 9174,2016-08-01,80.94999694824219,81.13999938964844,80.30000305175781,80.45999908447266,300400.0,0.008345767054471986,-1.0740908191811014,1.5312447845886084,63.90186947124491,63.519806275008435,-2.5913980753349932,-3.257554519803506,-5.263893645748993,-9.225255413211045,23.521246256569857,0.8600006103515625,1.6573584182233105,2.961996841430661,0.36461827959259097,5.5593754032687315,1.663307560511626,4.260686122349696,-3.9399948120117188,95.41056837154788,41.76119272624183,1.298689280919038,8,-1.8799972534179688,-4.764995574951172,-6.257499694824219,-7.789997100830078,2.5,0,0.020506531497101133,-5.31581906157769,80.27999877929688,1.2499958276808343,80.0,1.983627881380311,78.43000030517578,0.020506531497101133 9175,2016-08-02,80.80999755859375,81.19999694824219,80.2300033569336,80.7699966430664,277300.0,-0.001729455156594395,1.3658389080657616,0.08163487738419618,67.95033398791426,62.83229398008838,-2.1490933811457467,-2.8775982034021297,-4.969055640368595,-8.907327209965004,24.535306462223346,0.9699935913085938,1.5141521016513764,2.575997543334964,-0.11500213898362688,5.266997225653554,1.2304977021756685,3.921497384494259,-3.5521955871582094,90.69212714702171,37.02777186385073,1.345499841159298,8,-1.7099990844726562,-4.594997406005859,-6.629997253417969,-7.154998779296875,1.7000045776367188,1,0.020294511065407583,-1.0740908191811014,80.94999694824219,-5.31581906157769,80.27999877929688,1.2499958276808343,80.0,0.020294511065407583 9176,2016-08-03,80.95999908447266,80.98999786376953,80.44999694824219,80.72000122070312,185600.0,0.0018562248534921277,2.600061036087587,5.999809269502194,67.04982597545337,63.68632379211032,-2.134810512470807,-2.7769704786137055,-4.9454207669343475,-8.896360948762478,26.02070342977583,0.5400009155273438,1.3482571167316166,2.476499176025385,-0.2556641495318246,5.2086625015825945,1.110417513246773,3.842580838803997,-3.3868215148925884,94.27212026417038,41.73559706131449,1.3660816627786065,8,-1.8600006103515625,-4.409999847412109,-6.947498321533203,-7.305000305175781,-0.7699966430664062,2,0.010746081477524205,1.3658389080657616,80.80999755859375,-1.0740908191811014,80.94999694824219,-5.31581906157769,80.27999877929688,0.010746081477524205 9177,2016-08-04,81.5,81.86000061035156,80.75,81.16000366210938,277200.0,0.0066699718581260115,1.0943455979731675,1.4166640175477636,73.57055262303265,65.34933211137493,-2.2726239502734273,-3.064547080993634,-5.357701884686293,-9.266468328684084,27.490046544928926,1.1100006103515625,1.3597091988872307,2.756500244140625,-0.08814454708962671,5.601145035370877,1.3341778485254991,4.178822639755751,-3.636676880126956,81.34712158406762,28.581024824745576,1.4223223956151279,8,-2.0699996948242188,-3.5550003051757812,-7.489997863769531,-7.845001220703125,0.839996337890625,3,0.0028221270789396957,2.600061036087587,80.95999908447266,1.3658389080657616,80.80999755859375,-1.0740908191811014,80.94999694824219,0.0028221270789396957 9178,2016-08-05,81.7300033569336,81.97000122070312,81.45999908447266,81.87000274658203,171900.0,0.0028221270789396957,2.0000448792747507,-0.4117673458396912,77.57740751555622,67.26529138464579,-2.1467755141326847,-3.103175059457868,-5.447264895069651,-9.320482101743806,28.376592439896775,0.5100021362304688,1.2605997003895908,2.764003372192377,-0.2872866244822063,5.815293368866961,1.2383583738550925,4.289648370529662,-3.467012488012699,86.20700238966961,27.51611521530007,1.5256449983372895,8,-2.2450027465820312,-3.6350021362304688,-7.720001220703125,-8.075004577636719,-1.5800018310546875,4,0.0281413841660898,1.0943455979731675,81.5,2.600061036087587,80.95999908447266,1.3658389080657616,80.80999755859375,0.0281413841660898 9179,2016-08-08,80.63999938964844,81.58000183105469,80.41999816894531,81.58000183105469,170200.0,-0.0133366441027154,1.4680864878903968,6.71433242506812,68.09953774825749,67.87234796747532,-0.6308640443417204,-1.880392138348185,-4.223366957978101,-8.059519184435572,28.647520958094052,1.3100051879882812,1.3946591576658136,1.5284996032714844,-1.5520144705817671,4.609013677124736,-0.011757433655148475,3.0687566401981172,-1.932167278513674,23.563019314669063,-39.00487044744247,1.5402570369266269,8,-1.1499977111816406,-2.0349998474121094,-6.62249755859375,-6.9850006103515625,0.12000274658203125,0,0.03546627767855237,2.0000448792747507,81.7300033569336,1.0943455979731675,81.5,2.600061036087587,80.95999908447266,0.03546627767855237 9180,2016-08-09,81.33000183105469,81.45999908447266,80.83000183105469,80.87000274658203,131600.0,0.008556577959186074,-1.3333192048488958,-0.4893594571781053,66.78444753374592,68.31329952875785,-0.903219543851975,-2.4801804137902224,-4.797066465295927,-8.573613142420982,28.665487622196377,0.8199996948242188,1.530132504010723,2.0805019378662166,-1.1418898328768847,5.302893708609318,0.46930605249465884,3.6916978232377744,-2.2307094267717247,58.7097980921629,-2.2083891821667834,1.6111958853715531,8,-1.8400001525878906,-2.7250022888183594,-7.059999465942383,-7.6750030517578125,1.1699981689453125,1,0.02606658145159435,1.4680864878903968,80.63999938964844,2.0000448792747507,81.7300033569336,1.0943455979731675,81.5,0.02606658145159435 9181,2016-08-10,81.5999984741211,82.05000305175781,80.79000091552734,81.44000244140625,260700.0,0.0033197668386539814,1.3773508856532097,0.34781815467798916,77.24315759918964,69.64243746047221,-0.755737646564782,-2.5933049428007564,-4.9613438356842465,-8.676001499259925,28.7416633410702,1.2600021362304688,1.7215784063087938,2.166498565673834,-1.1549862028762305,5.487983334223898,0.5057561813987945,3.827240949948873,-2.1562210118677143,72.3924399011458,5.509809861361205,1.6607423842750346,8,-0.6099967956542969,-2.954998016357422,-7.327497482299805,-7.944999694824219,-0.20999908447265625,2,0.01115200587164189,-1.3333192048488958,81.33000183105469,1.4680864878903968,80.63999938964844,2.0000448792747507,81.7300033569336,0.01115200587164189 9182,2016-08-11,81.38999938964844,82.02999877929688,81.30000305175781,81.80999755859375,196400.0,-0.0025735182401903645,-1.4333562218661784,-2.6250536455104667,73.1138705305516,70.58788922054956,-0.36635845205496764,-2.2547564010137933,-4.649432174853757,-8.296636269431332,28.849234686107472,0.7299957275390625,1.8628101287280856,1.80149955749512,-1.584012634735572,5.187011749725812,0.10874346137977398,3.494255653610466,-1.5813503448644326,59.50909907885868,-9.150141193665021,1.6927560961153443,8,-0.24999618530273438,-2.4599990844726562,-7.117498397827148,-7.7350006103515625,-0.06999969482421875,3,-0.014743788637929467,1.3773508856532097,81.5999984741211,-1.3333192048488958,81.33000183105469,1.4680864878903968,80.63999938964844,-0.014743788637929467 9183,2016-08-12,81.0,81.23999786376953,80.19999694824219,81.05999755859375,223700.0,-0.004791735994263191,3.952406902815622,0.1428519527702089,74.44132828117075,71.75894019943021,0.15255662916908364,-1.6990528331079986,-4.17735932618298,-7.753307277045309,28.639670961398224,1.19000244140625,1.9873762605644174,1.251000213623044,-2.0794200374750034,4.581420464721091,-0.41420991192597967,2.9162103391720677,-0.8775613942396632,43.24326553504561,-30.132144032747235,1.6652101255490226,8,0.125,-2.0049972534179688,-6.727499008178711,-7.345001220703125,0.31999969482421875,4,0.016543164665316468,-1.4333562218661784,81.38999938964844,1.3773508856532097,81.5999984741211,-1.3333192048488958,81.33000183105469,0.016543164665316468 9184,2016-08-15,81.18000030517578,81.5999984741211,81.12999725341797,81.18000030517578,177100.0,0.0022222259898243557,-8.399450717119317,-0.0,73.00884806378978,72.32099731897193,0.00962558997770202,-1.67095340358415,-4.256028065783937,-7.761407505357084,29.045808678225537,0.5999984741210938,1.9763628660975314,1.2445003509521513,-1.9591907000997821,4.448191402004085,-0.3573451745738083,2.846345876478111,-0.9800033569335938,52.97297966051369,-21.762720026289443,1.601845525525965,8,-0.05500030517578125,-2.18499755859375,-6.664997100830078,-7.479999542236328,-6.209999084472656,0,-0.012687839066578666,3.952406902815622,81.0,-1.4333562218661784,81.38999938964844,1.3773508856532097,81.5999984741211,-0.012687839066578666 9185,2016-08-16,80.20999908447266,81.04000091552734,80.12999725341797,81.04000091552734,185600.0,-0.01194877084326984,1.1927750712381653,-100.0,62.059604346891184,71.7665282491317,0.9896375612147068,-0.5088813331925905,-3.1980683822669107,-6.623082142842492,29.138377659464588,1.0500030517578125,1.9358851703643865,0.13599929809569744,-2.8452215938492884,3.1172201900406833,-1.3546111478767955,1.6266097440681904,1.8400039672851562,4.166749450645516,-67.68491839229961,1.4906104459724911,8,0.8800010681152344,-0.68499755859375,-5.272499084472656,-6.255001068115234,-5.589996337890625,1,0.00685703849938446,-8.399450717119317,81.18000030517578,3.952406902815622,81.0,-1.4333562218661784,81.38999938964844,0.00685703849938446 9186,2016-08-17,80.12000274658203,80.4000015258789,79.58999633789062,80.4000015258789,321700.0,-0.0011220089629454533,4.785776566757493,0.33734718264546376,51.01697216564833,69.26057486497787,1.059352024869355,-0.30537756767282076,-3.0480375640117927,-6.380980382975679,28.38870332819971,0.8100051879882812,1.852215435645391,-0.035997009277338066,-2.921287555134896,2.8492935365802197,-1.478642282206124,1.406648263651448,1.8916001892089866,21.72155239262576,-46.69492908207048,1.4426452729287802,8,0.6999969482421875,-0.595001220703125,-4.370000839233398,-5.885002136230469,-7.569999694824219,2,0.029705406538063306,1.1927750712381653,80.20999908447266,-8.399450717119317,81.18000030517578,3.952406902815622,81.0,0.029705406538063306 9187,2016-08-18,81.12999725341797,81.1500015258789,80.02999877929688,80.19000244140625,138200.0,0.012606021869850936,1.2857120614086306,-3.357138964577657,56.410247558420124,66.90866820307387,-0.009663027750264064,-1.0776412750484923,-4.01081402039884,-7.270252371032399,28.52828941514164,1.1200027465820312,1.7689354349899133,0.7879978179931584,-1.8180494509954173,3.394045086981734,-0.5150258165011365,2.0910214524874533,0.7847414184570312,76.61687954299595,9.195890166522048,1.3030236344942885,8,-0.30999755859375,-1.6049957275390625,-5.267496109008789,-6.829998016357422,-9.339996337890625,3,0.0032047595837865206,4.785776566757493,80.12000274658203,1.1927750712381653,80.20999908447266,-8.399450717119317,81.18000030517578,0.0032047595837865206 9188,2016-08-19,81.76000213623047,81.83000183105469,80.75,80.75,369500.0,0.007765375374593209,-1.1386129639001987,1.0744762878732539,56.14571092831962,65.58046522308076,-0.7095855842072751,-1.489453049953113,-4.596589830261465,-7.768099099102599,28.834748324899184,1.0800018310546875,1.7026792993529654,1.2310024261474553,-1.2046621383601774,3.666666990655088,0.013170143893631803,2.4488347084012787,-2.1700057983398438,96.87502128732093,31.631555602373297,1.2178322822538183,8,-0.94000244140625,-2.2350006103515625,-5.6425018310546875,-7.460002899169922,-8.25,4,-0.005381634416705472,1.2857120614086306,81.12999725341797,4.785776566757493,80.12000274658203,1.1927750712381653,80.20999908447266,-0.005381634416705472 9189,2016-08-22,81.55999755859375,81.81999969482422,80.83000183105469,81.81999969482422,139900.0,-0.002446239877825218,6.6153056134276245,-0.25742731317465234,55.639089980840495,64.34209216164683,-0.408291480181191,-1.0220913114579844,-4.328300355486192,-7.449489445543293,29.214602437545057,0.9899978637695312,1.5225964086825172,0.8279979705810518,-1.1847577835480365,2.84075372471014,-0.17837990648348523,1.834375847645589,-1.9252011108398506,87.94626739599866,24.85107985224674,1.0063778770645415,8,-0.7399978637695312,-2.0349960327148438,-5.442497253417969,-7.259998321533203,-6.799995422363281,0,-0.00294259282679743,-1.1386129639001987,81.76000213623047,1.2857120614086306,81.12999725341797,4.785776566757493,80.12000274658203,-0.00294259282679743 9190,2016-08-23,81.33999633789062,82.27999877929688,81.33999633789062,82.0999984741211,168400.0,-0.002697415734289055,-1.473683682176379,2.923061122685525,52.82735679293374,61.62922540539619,-0.20866701198750093,-0.5731470493731763,-4.015372595089161,-7.130917279030342,29.839567599406823,0.94000244140625,1.2736038730685522,0.4439968109130916,-1.1411498899511088,2.029143511777292,-0.3485765395190157,1.236570161345199,-1.6612957824707166,65.05570303814126,5.660291898200967,0.7925733504321023,8,-0.404998779296875,-1.6999969482421875,-5.222496032714844,-7.039997100830078,-7.599998474121094,1,-0.07831319650822466,6.6153056134276245,81.55999755859375,-1.1386129639001987,81.76000213623047,1.2857120614086306,81.12999725341797,-0.07831319650822466 9191,2016-08-24,81.05999755859375,81.73999786376953,80.87000274658203,81.48999786376953,249200.0,-0.0034423259393047134,-1.1481628001167972,0.5657882848968528,46.594411887670866,58.68261888952054,-0.014888462778827716,-0.09066123475273002,-3.629277730364521,-6.743394756585985,30.032042506493656,0.8699951171875,1.1588324556294651,0.03249816894530966,-1.0469926189324497,1.111988956823069,-0.5072472249935771,0.5722435628841964,-1.2772450742187687,45.77772352430556,-10.393115669532264,0.5397453939388822,8,-0.125,-1.4199981689453125,-4.799997329711914,-6.679996490478516,-6.55999755859375,2,-0.07944726136164271,-1.473683682176379,81.33999633789062,6.6153056134276245,81.55999755859375,-1.1386129639001987,81.76000213623047,-0.07944726136164271 9192,2016-08-25,81.05000305175781,81.4800033569336,80.72000122070312,80.83999633789062,299900.0,-0.00012329764541030297,-2.377810179376759,-0.488387360053938,44.5512777406225,55.361502162792966,-0.06503324431918145,0.002139909324512246,-3.495319291223808,-6.615422340802709,29.05386653678303,0.7600021362304688,1.0093025384495036,-0.02999649047850994,-0.9951583600693255,0.9351653791123056,-0.5125774252739177,0.4525844443168978,-1.167360715585957,21.15399663523612,-29.927908438654498,0.482580934795407,8,-0.1150054931640625,-1.410003662109375,-4.757501602172852,-6.655002593994141,-6.569999694824219,3,-0.10487353090624774,-1.1481628001167972,81.05999755859375,-1.473683682176379,81.33999633789062,6.6153056134276245,81.55999755859375,-0.10487353090624774 9193,2016-08-26,81.55999755859375,81.87999725341797,80.66999816894531,81.12000274658203,186000.0,0.006292344079373624,1.2407510755384756,2.0951464070333503,58.127208956873616,53.70798670646894,-0.5444981805442808,-0.4290406361024992,-3.877703554638998,-7.010301194900819,27.887176677327886,1.2099990844726562,0.7589545869274872,0.41599807739257244,-0.4939793480284891,1.325975502813634,-0.03899063531795832,0.8709867901031032,-1.5814609646968876,55.279444239098495,0.6869837970654515,0.4549887127105294,8,-0.625,-1.9199981689453125,-5.267496109008789,-7.054996490478516,-8.30999755859375,4,-0.11978907473663813,-2.377810179376759,81.05000305175781,-1.1481628001167972,81.05999755859375,-1.473683682176379,81.33999633789062,-0.11978907473663813 9194,2016-08-29,82.61000061035156,82.91999816894531,81.51000213623047,81.66999816894531,272600.0,0.012873995625165113,-1.238098698153194,2.1363943749891625,60.63123849885686,53.54927939002068,-1.5313629510547173,-1.4211678993269174,-4.748190530540654,-7.923064747371029,26.89391476841052,1.4099960327148438,0.5915260038504186,1.3830009460449162,0.26784020095020367,2.4981616911396287,0.8254205734975528,1.9405813185922796,-2.539405529038703,86.22233072916666,30.822574142478096,0.5575803725473588,8,-1.3550033569335938,-2.6500015258789062,-6.020000457763672,-7.81500244140625,-8.639999389648438,0,-0.11015613614437869,1.2407510755384756,81.55999755859375,-2.377810179376759,81.05000305175781,-1.1481628001167972,81.05999755859375,-0.11015613614437869 9195,2016-08-30,82.44999694824219,82.75,82.08000183105469,82.41999816894531,165100.0,-0.0019368558398161762,1.1269618291028871,0.031913512109603276,57.19119327166989,54.235303957356415,-1.140093633185316,-1.193174626430789,-4.437777191244749,-7.631905306410744,25.923457651398063,0.6699981689453125,0.4377553152367568,1.1409973144531307,-0.08111244593698075,2.363107074843242,0.529942434258075,1.7520521946481864,-2.208437681671384,79.11105685763889,24.792479090298947,0.6110548801950576,8,-0.9749984741210938,-2.4899978637695312,-5.862495422363281,-7.654998779296875,-7.5399932861328125,1,-0.09326858819460115,-1.238098698153194,82.61000061035156,1.2407510755384756,81.55999755859375,-2.377810179376759,81.05000305175781,-0.09326858819460115 9196,2016-08-31,81.83000183105469,82.93000030517578,81.66999816894531,82.5199966430664,331600.0,-0.007519649971323816,-1.4950484578835652,-23.000762970498474,53.48103634348737,53.90983604458611,-0.28164427986293106,-0.5319315938791647,-3.66470573866917,-6.872968750702114,24.748064509319047,1.2600021362304688,0.275571593832737,0.4775020599365263,-0.7541993677234586,1.7092034875965112,-0.13834865389347328,1.0933527737665258,-1.4277362303414094,51.32754715197672,-2.2380302541300665,0.6158507138299939,8,-0.030002593994140625,-1.8600006103515625,-5.292501449584961,-7.035003662109375,-6.3899993896484375,2,-0.09886354376464135,1.1269618291028871,82.44999694824219,-1.238098698153194,82.61000061035156,1.2407510755384756,81.55999755859375,-0.09886354376464135 9197,2016-09-01,81.7300033569336,82.1500015258789,81.4000015258789,82.06999969482422,276500.0,-0.001222027030227224,2.0,0.49275202069903473,56.053104712644696,53.89954646506667,-0.09787723510356727,-0.43618160145177853,-3.425433330205948,-6.656192496525421,22.980548065707964,0.75,0.26826101373225697,0.3660034179687557,-0.875750646616936,1.6077574825544474,-0.2548736143240973,0.9868804502616086,-1.1255189798633154,46.90284009006728,-7.639272294973651,0.6208770322928464,9,0.06999588012695312,-1.7600021362304688,-5.192502975463867,-6.915004730224609,-6.1300048828125,3,-0.0884620464942173,-1.4950484578835652,81.83000183105469,1.1269618291028871,82.44999694824219,-1.238098698153194,82.61000061035156,-0.0884620464942173 9198,2016-09-02,84.02999877929688,84.05000305175781,82.08999633789062,82.08999633789062,329900.0,0.0281413841660898,-1.0206229353468617,-5.705950991831972,67.48468267750073,55.21572343136225,-2.281986393317652,-2.6931093887569233,-5.576867191353557,-8.839220684781935,21.48352206068462,2.3199996948242188,0.4412226963188459,2.550999069213873,0.8321640988501855,4.26983403957756,1.691581584032022,3.4104165543957237,-3.239473127978158,99.24512222858804,42.666089082142946,0.8594174851818457,9,-1.6699981689453125,-2.2099990844726562,-6.667497634887695,-8.40999984741211,-9.860000610351562,4,-0.11364983411990948,2.0,81.7300033569336,-1.4950484578835652,81.83000183105469,1.1269618291028871,82.44999694824219,-0.11364983411990948 9199,2016-09-06,83.5,84.08999633789062,83.12999725341797,83.58999633789062,300200.0,-0.006307256777295711,-1.3132457027300304,-0.0463898065125059,71.335978063713,57.27223690589328,-1.6180094162472898,-2.042584941742078,-4.807589996937168,-8.196224799440756,21.0927170719547,0.9599990844726562,0.497247585877318,1.878000259399414,-0.014083544379658974,3.770084063178487,0.9319583575098704,2.8240421612889577,-2.383526608637368,78.06700833562594,14.24439796227989,0.946041901889539,9,-1.1200027465820312,-1.660003662109375,-5.877500534057617,-7.620002746582031,-9.550003051757812,1,-0.1227544910179641,-1.0206229353468617,84.02999877929688,2.0,81.7300033569336,-1.4950484578835652,81.83000183105469,-0.1227544910179641 9200,2016-09-07,83.44999694824219,84.33000183105469,83.0,83.41999816894531,218100.0,-0.000598838943207336,-2.057492633646696,-0.3333333333333333,71.70794204040301,60.06262914508574,-1.3826247839893995,-1.9242721690906706,-4.473336317859477,-8.034923040276055,20.72765347589258,1.3300018310546875,0.5153740606803154,1.7219974517822294,-0.33183093081947845,3.7758258343839373,0.6950832604813826,2.7489116430830762,-1.9767008032961968,69.96570678651499,0.7838216890295655,1.0269141913008515,9,-0.9499969482421875,-1.4899978637695312,-5.82249641418457,-7.564998626708984,-10.379997253417969,2,-0.11360091161439823,-1.3132457027300304,83.5,-1.0206229353468617,84.02999877929688,2.0,81.7300033569336,-0.11360091161439823 9201,2016-09-08,82.51000213623047,83.56999969482422,82.45999908447266,83.04000091552734,137100.0,-0.011264168320997414,-2.5237841503584577,-17.66734486266531,59.07899042911381,61.676819443807,-0.24062029283518882,-0.9619250056033763,-3.3331361224644525,-6.992595984300834,19.797670241712197,1.1100006103515625,0.5347150683300725,0.7365024566650362,-1.3455128071064166,2.818517720436489,-0.3045051752206973,1.7775100885507698,-0.636767195229254,37.883975929653346,-29.103398156767483,1.0410076318857298,9,-0.01000213623046875,-0.5500030517578125,-4.852502822875977,-6.585002899169922,-9.670005798339844,3,-0.09211002638895704,-2.057492633646696,83.44999694824219,-1.3132457027300304,83.5,-1.0206229353468617,84.02999877929688,-0.09211002638895704 9202,2016-09-09,80.19000244140625,82.2300033569336,80.16999816894531,82.08999633789062,271700.0,-0.028117799475919525,-1.1237140160453043,3.584902401105545,41.55004241752808,59.83491205054638,2.173082128159507,1.3318490273150303,-0.8434988742968841,-4.588623722289682,18.12025863546346,2.3400039672851562,0.54041519377094,-1.5234973907470675,-3.718162323827613,0.6711675423334782,-2.6208298572873474,-0.42616492420678753,4.1399993896484375,0.4808715108388659,-60.13477331549914,1.097332466540276,9,2.05999755859375,1.7699966430664062,-2.3650035858154297,-3.9750022888183594,-7.5800018310546875,4,-0.05923431669017298,-2.5237841503584577,82.51000213623047,-2.057492633646696,83.44999694824219,-1.3132457027300304,83.5,-0.05923431669017298 9203,2016-09-12,82.33999633789062,82.43000030517578,80.33000183105469,80.83999633789062,383700.0,0.026811246178167325,1.4999863761455392,-0.789476220305498,53.46975318446478,59.03919146005837,0.1624499767837193,-0.7511186843289295,-2.846955166215764,-6.641130730280736,17.59767776850092,2.2399978637695312,0.6766562316799991,0.5594966888427706,-1.6252479621301177,2.744241339815659,-0.5328756366436664,1.6518690143292076,1.9068054199218807,52.163371602538234,-4.788789474975921,1.092372325486441,9,-0.089996337890625,-0.37999725341796875,-3.652496337890625,-5.794994354248047,-9.3699951171875,0,-0.08185569788115188,-1.1237140160453043,80.19000244140625,-2.5237841503584577,82.51000213623047,-2.057492633646696,83.44999694824219,-0.08185569788115188 9204,2016-09-13,80.1500015258789,82.04000091552734,80.0199966430664,81.81999969482422,278500.0,-0.026596974853203226,-1.0932600703640747,-1.1133321126302083,45.49584540649869,57.73970836392824,2.1979332461380494,1.4311294680993143,-0.5573502816288709,-4.362519944981415,16.725042330494674,2.3199996948242188,0.78627091348352,-1.5789981842040959,-3.8693508780591515,0.7113545096509597,-2.7241745311316237,-0.4338218372765681,4.015264160156249,3.0163509588066297,-50.72507737223471,1.1451763469275278,9,2.0249977111816406,1.80999755859375,-1.3600006103515625,-3.549999237060547,-7.4199981689453125,1,-0.07461014651388076,1.4999863761455392,82.33999633789062,-1.1237140160453043,80.19000244140625,-2.5237841503584577,82.51000213623047,-0.07461014651388076 9205,2016-09-14,80.76000213623047,80.94999694824219,80.08999633789062,80.44000244140625,245800.0,0.007610737351696706,1.4571820946277343,-0.19161679382338162,48.892185826311994,57.22983608424208,1.478473831051275,0.9111621660916143,-1.034420374279307,-4.889038198080684,16.766565352927888,0.8600006103515625,0.777801594731585,-0.996497726440424,-3.2223561262192675,1.2293606733384195,-2.1094269263298457,0.11643147344899774,3.2394527880859414,20.84520723996682,-32.50305442988112,1.1129291998894224,9,1.4149971008300781,1.1999969482421875,-1.7125015258789062,-4.159999847412109,-8.270004272460938,2,-0.08432398474310077,-1.0932600703640747,80.1500015258789,1.4999863761455392,82.33999633789062,-1.1237140160453043,80.19000244140625,-0.08432398474310077 9206,2016-09-15,82.5,83.19999694824219,80.33999633789062,80.83000183105469,286100.0,0.02154529244358372,-1.1584835695078626,5.21874925494123,54.74786981142822,57.084809984106926,-0.1748807264716561,-0.6760516180380307,-2.6211071465543085,-6.532991360197272,17.798560935512302,2.8600006103515625,0.7085473876777115,0.6245002746582031,-1.484381542912999,2.733382092229405,-0.429940634127405,1.6789411834438113,1.340276593066406,77.98751946335132,19.71730237097671,1.0544409087856013,9,-0.3250007629394531,-0.5400009155273438,-3.4524993896484375,-5.899997711181641,-10.819999694824219,3,-0.11430303400213071,1.4571820946277343,80.76000213623047,-1.0932600703640747,80.1500015258789,1.4999863761455392,82.33999633789062,-0.11430303400213071 9207,2016-09-16,81.38999938964844,82.36000061035156,81.33000183105469,82.33999633789062,494400.0,-0.013454552852746215,1.0807940691419675,-0.5688610717712093,49.46440332482417,55.08255672269842,0.9854488099660301,0.4789842035322067,-1.3781713791789798,-5.327316100092517,18.338166376555336,1.1699981689453125,0.6458297710719876,-0.49850044250487713,-2.5911755653818176,1.5941746803720633,-1.5448380039433545,0.5478371189336002,2.2974660054179736,43.08184324234842,-14.92364273980209,1.0463375614384716,9,0.7849998474121094,0.5699996948242188,-1.5724983215332031,-4.749996185302734,-9.220001220703125,4,-0.10504979869609432,-1.1584835695078626,82.5,1.4571820946277343,80.76000213623047,-1.0932600703640747,80.1500015258789,-0.10504979869609432 9208,2016-09-19,81.31999969482422,82.33000183105469,81.22000122070312,81.48999786376953,239200.0,-0.0008600527749005327,-5.000082481029363,0.17894601583706773,45.668223803441066,52.230584027112656,0.7047175219700819,0.5421248827519491,-1.2049021198781134,-5.163472589057278,18.417132061353986,1.1100006103515625,0.6505567861379973,-0.5465000152587862,-2.654061549500696,1.5610615189831236,-1.6002807823797411,0.5072807518621687,2.2207669501621865,40.88059518868354,-12.995679796269158,1.0537807671209567,9,0.8549995422363281,0.6399993896484375,-1.2849979400634766,-4.679996490478516,-10.19000244140625,0,-0.10710771172109368,1.0807940691419675,81.38999938964844,-1.1584835695078626,82.5,1.4571820946277343,80.76000213623047,-0.10710771172109368 9209,2016-09-20,81.31999969482422,82.11000061035156,81.30999755859375,82.0,370900.0,0.0,-1.2857080576778455,4.000044879274751,46.1642928139051,49.39240077972399,0.4056197535884678,0.5514985705978575,-1.1140105727597813,-5.071390437935392,18.500365149881258,0.8000030517578125,0.6456938160201133,-0.5345001220703125,-2.6521185930993596,1.5831183489587346,-1.5933093575848432,0.5243091134442182,2.0799361500853877,39.549939406428315,-10.674358715426393,1.0588092355145244,9,0.47499847412109375,0.6399993896484375,-1.2599983215332031,-4.679996490478516,-10.75,1,-0.10268074896036361,-5.000082481029363,81.31999969482422,1.0807940691419675,81.38999938964844,-1.1584835695078626,82.5,-0.10268074896036361 9210,2016-09-21,74.97000122070312,78.91000366210938,73.97000122070312,77.93000030517578,1593300.0,-0.07808655309826884,1.0081287071137817,4.35293787656094,33.235560626908736,46.520908579478984,6.06391683071422,6.745657593825186,5.227886162557951,1.351784936404968,18.686090860257927,7.349998474121094,0.1597069162552458,-6.565998840332028,-10.304932776444375,-2.8270649042196823,-8.435465808388201,-4.696531872275855,8.29473705613276,10.834241201394617,-37.629105532785324,1.8694669680561737,9,3.6149978637695312,4.180000305175781,5.090000152587891,1.6700019836425781,-2.5500030517578125,2,-0.029878589132941724,-1.2857080576778455,81.31999969482422,-5.000082481029363,81.31999969482422,1.0807940691419675,81.38999938964844,-0.029878589132941724 9211,2016-09-22,74.62000274658203,75.19000244140625,74.16000366210938,75.19000244140625,1061800.0,-0.0046685136510901115,2.6140327394894993,0.19256752402873395,32.834358323343764,45.55249923568072,5.785419098493676,6.944498189654837,5.586503542629316,1.763289322003132,19.340408461437043,1.029998779296875,-0.37350404559036576,-6.593997573852533,-11.448382286572283,-1.739612861132784,-9.021189930212401,-4.166805217492666,8.087051306885883,7.747336986470782,-39.22331285410404,2.4271923563598725,9,3.964996337890625,4.529998779296875,5.687498092651367,2.020000457763672,-1.3199996948242188,3,-0.028544690490648117,1.0081287071137817,74.97000122070312,-1.2857080576778455,81.31999969482422,-5.000082481029363,81.31999969482422,-0.028544690490648117 9212,2016-09-23,72.55000305175781,74.5999984741211,72.55000305175781,74.5999984741211,1166900.0,-0.027740547020001727,1.0,3.5964851226726986,21.972639951839398,42.05281998761123,7.440124379235627,8.79602534201797,7.629318149914937,3.9012655298278105,20.35758613519955,2.0699996948242188,-1.013466327503039,-8.238997268676755,-14.452047126214183,-2.0259474111393274,-11.345522197445462,-5.132472339908048,9.632827831744208,0.0,-38.69112170699936,3.1065249287687102,9,5.3249969482421875,5.8899993896484375,7.62249755859375,4.090000152587891,3.4799957275390625,4,-0.011991767194845737,2.6140327394894993,74.62000274658203,1.0081287071137817,74.97000122070312,-1.2857080576778455,81.31999969482422,-0.011991767194845737 9213,2016-09-26,71.79000091552734,72.12999725341797,71.2300033569336,71.91999816894531,608400.0,-0.010475563118698683,2.2727323169970455,0.0634134359520203,21.728613641043893,39.41201645811626,7.315537942546172,9.261391140017793,8.368862370317771,4.737011281269616,21.26994456176895,1.3199996948242188,-1.5418943358235992,-8.5104995727539,-15.894327667864133,-1.1266714776436686,-12.202413620309017,-4.818585525198785,9.622203741435143,5.147037683468402,-27.38337875797931,3.6919140475551124,9,5.424999237060547,5.990001678466797,8.382499694824219,4.850002288818359,2.470001220703125,0,0.005293177999330156,1.0,72.55000305175781,2.6140327394894993,74.62000274658203,1.0081287071137817,74.97000122070312,0.005293177999330156 9214,2016-09-27,73.51000213623047,73.66000366210938,71.61000061035156,72.12000274658203,532100.0,0.023958785328990206,1.4260356098089495,-10.69252890427842,27.79266575282037,37.06762533883941,5.0898536500737634,7.1934999391223045,6.658929021410344,3.09266669710496,21.200953100928977,2.0500030517578125,-1.7149865530384858,-6.335498428344721,-14.224343795131134,1.5533469384416918,-10.27992111173792,-2.3910757449515216,6.88398239072913,29.68748292575348,1.8142067234383816,3.944422683393206,9,3.704998016357422,4.270000457763672,6.662498474121094,3.1300010681152344,0.9199981689453125,1,-0.03237661289142424,2.2727323169970455,71.79000091552734,1.0,72.55000305175781,2.6140327394894993,74.62000274658203,-0.03237661289142424 9215,2016-09-28,74.76000213623047,74.79000091552734,73.26000213623047,73.26000213623047,581500.0,0.017004488690987474,-1.0399983723958333,1.0791371644986003,32.92198241976689,34.642526739765934,3.2399662022206854,5.626309404693046,5.434051782246954,1.9311502971246455,20.90032907206896,1.529998779296875,-2.20456973678904,-4.700998687744146,-12.802110081826129,3.4001127063378362,-8.751554384785138,-0.650442990703155,4.71758427372653,89.14140392451522,59.95118177864128,4.050555697040988,9,2.0349998474121094,3.020000457763672,5.412498474121094,1.8800010681152344,-0.1100006103515625,2,-0.05604604496627852,1.4260356098089495,73.51000213623047,2.2727323169970455,71.79000091552734,1.0,72.55000305175781,-0.05604604496627852 9216,2016-09-29,73.73999786376953,74.73999786376953,73.48999786376953,74.73999786376953,568800.0,-0.013643716470235656,1.5,-0.6666666666666666,34.92284464171259,33.02679799719798,3.225928393031012,6.333897324085399,6.434316786229687,3.0208734398575956,21.02037419388636,1.2700042724609375,-2.476970342377882,-5.316502761840823,-13.721743339272393,3.088737815590747,-9.519123050556615,-1.113882473125031,4.912830240885128,70.50551202702007,36.127073262328935,4.202620288715787,9,3.0400047302246094,4.040004730224609,6.5475006103515625,3.015003204345703,1.6500015258789062,3,-0.017900728682727185,-1.0399983723958333,74.76000213623047,1.4260356098089495,73.51000213623047,2.2727323169970455,71.79000091552734,-0.017900728682727185 9217,2016-09-30,74.5,74.80000305175781,73.44000244140625,73.7300033569336,440100.0,0.010306511503221483,-1.0148179963491892,-0.7699966430664062,30.400009155273438,31.33032970295713,1.548656632949914,5.27491692832065,5.697494257527026,2.326456373490487,21.41629248909759,1.3600006103515625,-2.8714778762855246,-4.195000457763669,-12.736894272198327,4.346893356670989,-8.465947364980991,0.07594644945365303,3.4105456298825487,91.5965524536947,57.01123509882475,4.270946907217326,9,2.170001983642578,3.2800025939941406,5.787498474121094,2.2550010681152344,2.910003662109375,4,-0.016107341587143442,1.5,73.73999786376953,-1.0399983723958333,74.76000213623047,1.4260356098089495,73.51000213623047,-0.016107341587143442 9218,2016-10-03,74.4800033569336,74.69999694824219,73.3499984741211,74.13999938964844,390800.0,-0.0002684113163275992,2.461573825011004,0.44156551894971513,34.09983851187884,29.989834780509767,0.5546970306368451,4.788264736621699,5.721251153084609,2.405402471301855,20.648723324290863,1.3499984741210938,-3.5633092157894026,-3.737497329711914,-12.08927161384176,4.614276954417932,-7.913384471776837,0.4383898123530088,2.7624880456540666,89.96866928154597,49.267218383931265,4.17588714206492,10,0.5900001525878906,3.299999237060547,5.8074951171875,2.2749977111816406,3.089996337890625,0,0.02081089356206345,-1.0148179963491892,74.5,1.5,73.73999786376953,-1.0399983723958333,74.76000213623047,0.02081089356206345 9219,2016-10-04,73.25,74.80999755859375,73.08999633789062,74.72000122070312,296900.0,-0.016514544864330905,1.0848576765864575,-4.323482553573432,29.647695737340484,29.591183126113293,0.5806487974945043,5.492599379915134,6.957563155049044,3.703928194291109,19.8549041603797,1.720001220703125,-4.1711307204389385,-4.455000686645505,-12.699179163712373,3.7891777904213626,-8.577089925178939,-0.3329114481120712,3.3912425980222594,9.302531892620785,-32.50978836817973,4.1220892385334365,10,-0.039997100830078125,4.530002593994141,7.037498474121094,3.5050010681152344,4.30999755859375,1,0.013788425067992716,2.461573825011004,74.4800033569336,-1.0148179963491892,74.5,1.5,73.73999786376953,0.013788425067992716 9220,2016-10-05,73.97000122070312,74.69000244140625,73.18000030517578,73.36000061035156,440400.0,0.00982936820072533,-2.1134025483718735,-0.414966057007619,25.530708846154184,28.779666517536672,-0.33091956903014363,4.243533772821166,6.234313969951941,3.0511044641353777,18.883920825974204,1.5100021362304688,-4.755171767884519,-3.2609996795654297,-11.19881718596578,4.67681782683492,-7.229908432765598,0.7079090736347382,2.1301174532102607,51.16303827114494,13.351342390718841,3.968908753200175,10,-0.9500007629394531,3.8100013732910156,6.6374969482421875,3.104999542236328,3.529998779296875,2,0.006218724846308588,1.0848576765864575,73.25,2.461573825011004,74.4800033569336,-1.0148179963491892,74.5,0.006218724846308588 9221,2016-10-06,74.91000366210938,74.91999816894531,73.3499984741211,73.76000213623047,429900.0,0.012707887331265377,1.6837818627610805,1.8852465167471295,31.228296462367567,29.808072796484247,-1.3694741532970909,2.8511446559358262,5.289991389307488,2.1591995783696802,18.38701277344728,1.5699996948242188,-5.397167135236032,-1.9409973144531278,-9.534951591560286,5.652956962654031,-5.7379744530067,1.8559798241004444,0.7031034801060372,99.45385263193003,59.7348829024539,3.796977138553578,10,-1.8350028991699219,2.8699989318847656,5.8074951171875,2.164997100830078,2.6399993896484375,3,-0.003470860012278698,-2.1134025483718735,73.97000122070312,1.0848576765864575,73.25,2.461573825011004,74.4800033569336,-0.003470860012278698 9222,2016-10-07,75.44000244140625,75.68000030517578,74.79000091552734,74.80000305175781,675200.0,0.007075140213415265,-1.696952882970361,0.5565204699700795,33.40859391448453,31.105848382422096,-1.6163965568733545,2.052262396399044,4.7111285046935905,1.7145592611937133,19.674458781073067,0.8899993896484375,-5.23123646946982,-1.1734985351562557,-8.62350783938578,6.276510769073269,-4.898503187271018,2.5515061169585067,-4.209999084472656,90.73368740739431,49.04822027232426,3.725004652114759,10,-1.7950019836425781,2.3400001525878906,5.444997787475586,1.6399993896484375,1.779998779296875,4,-0.0006628187982450351,1.6837818627610805,74.91000366210938,-2.1134025483718735,73.97000122070312,1.0848576765864575,73.25,-0.0006628187982450351 9223,2016-10-10,75.5999984741211,76.63999938964844,75.55999755859375,75.58999633789062,182200.0,0.0021208381168744683,-29.85732970027248,0.01562835276446606,34.00447522751634,31.796049435166097,-1.3176769148470413,1.4350060969971423,4.494093483987001,1.640600940153277,20.67166970195151,1.1999969482421875,-5.014937116193721,-0.6765026092529354,-7.628981805780654,6.2759765872747835,-4.152742207516795,2.799736989010924,-4.280995178222653,70.70422474672581,27.561051560127375,3.476239598263857,10,-0.7350006103515625,2.180004119873047,5.285001754760742,1.4800033569335938,3.7099990844726562,0,0.023941868049215165,-1.696952882970361,75.44000244140625,1.6837818627610805,74.91000366210938,-2.1134025483718735,73.97000122070312,0.023941868049215165 9224,2016-10-11,74.16999816894531,75.44000244140625,73.63999938964844,75.44000244140625,561400.0,-0.01891534833384012,1.834640939073182,-126.97330282227307,46.913570072067124,33.35067028542168,0.24114861754775063,2.523405133893789,5.8276627042095015,3.14823893507139,22.28086291958545,1.9599990844726562,-4.3865710837104075,-1.8075027465820312,-8.570341141488171,4.955335648324109,-5.188921944035101,1.5739164508710388,-2.6381550292968683,28.61266259324512,-17.848308716358417,3.381419197453068,10,0.6949996948242188,3.610004425048828,7.920001983642578,3.4700050354003906,5.3600006103515625,1,0.04584065808029747,-29.85732970027248,75.5999984741211,-1.696952882970361,75.44000244140625,1.6837818627610805,74.91000366210938,0.04584065808029747 9225,2016-10-12,73.94999694824219,74.41000366210938,73.56999969482422,74.41000366210938,361400.0,-0.0029661753557280734,2.6521378578299664,0.3622087923970636,47.38891151871222,34.73578882731052,0.37343846006241677,2.326331095011085,5.951201495754887,3.4219150141981913,23.98784804863473,0.8400039672851562,-3.6522096251113396,-1.6870037078857365,-8.113356784619015,4.739349368847542,-4.900180246252376,1.5261728304809026,-2.2138275585937492,18.237030612647168,-31.75276258501645,3.2131765383666364,10,0.9150009155273438,3.830005645751953,8.15999984741211,3.710002899169922,6.2400054931640625,2,0.04881677835467957,1.834640939073182,74.16999816894531,-29.85732970027248,75.5999984741211,-1.696952882970361,75.44000244140625,0.04881677835467957 9226,2016-10-13,73.06999969482422,73.94000244140625,73.0199966430664,73.29000091552734,318000.0,-0.0118998957367622,-4.749904634751097,0.47825654293959596,52.23366120920587,37.16175016663635,1.2833609442310916,2.59677116350818,6.7176860913642145,4.357880781528365,24.386386237761673,0.9300003051757812,-3.143329564896902,-2.095500946044922,-7.737599370922879,3.5465974788330357,-4.916550158483901,0.7255482663940569,-1.1376771051757828,1.3812987242903298,-52.66268834454165,2.8210492124389805,10,1.7599983215332031,4.3300018310546875,9.15999984741211,4.710002899169922,7.069999694824219,3,0.060626800652492374,2.6521378578299664,73.94999694824219,1.834640939073182,74.16999816894531,-29.85732970027248,75.5999984741211,0.060626800652492374 9227,2016-10-14,72.83999633789062,73.79000091552734,72.83000183105469,73.5999984741211,238600.0,-0.003147712575533035,-1.4615640436249817,3.454535996670828,54.7254484411943,39.45348460322696,1.4003964620979303,2.269758716941169,6.811755239373298,4.615460298410781,24.836136284319153,0.9599990844726562,-2.8552580701899473,-1.8980041503906193,-6.801633579624067,3.005625278842828,-4.349818865007336,0.5538105642260973,-0.7193666762421884,0.2623231821604216,-57.48963251725453,2.4518147146167237,10,1.8950042724609375,4.375003814697266,9.390003204345703,4.940006256103516,7.470001220703125,4,0.06466236889988819,-4.749904634751097,73.06999969482422,2.6521378578299664,73.94999694824219,1.834640939073182,74.16999816894531,0.06466236889988819 9228,2016-10-17,72.61000061035156,72.94999694824219,72.4000015258789,72.55000305175781,220200.0,-0.0031575472144748096,-2.0555249438392744,-0.07894393414646389,45.32223872701764,41.19510049096886,1.4943874978800693,1.9117840045348373,6.892926688548158,4.875647106572558,25.473211072089185,0.5499954223632812,-2.568873426621323,-1.6924999237060518,-5.575769794490327,2.1907699470782234,-3.6341348590981966,0.24913501168609287,-0.30859615958313213,6.9078625404370335,-52.14709770098841,1.9416349353921412,10,1.9099998474121094,4.604999542236328,9.494998931884766,5.505001068115234,7.9199981689453125,0,0.06348988529955113,-1.4615640436249817,72.83999633789062,-4.749904634751097,73.06999969482422,2.6521378578299664,73.94999694824219,0.06348988529955113 9229,2016-10-18,72.97000122070312,73.51000213623047,72.88999938964844,73.19000244140625,301600.0,0.004958003130773214,-2.263130420815933,-3.6668362156663274,39.74799411671658,42.77479885436468,1.218645829930182,0.9424688591027177,6.42035606604631,4.549834280972007,25.998120143537463,0.9000015258789062,-2.2352883901388907,-0.9149993896484432,-3.001200391581051,1.1712016122841646,-1.958099890614747,0.12810111131786073,-0.5699996948242188,28.358163633258048,-25.780221717697554,1.043100500966304,10,1.5499992370605469,4.244998931884766,9.134998321533203,6.209999084472656,8.529998779296875,1,0.0868849696016154,-2.0555249438392744,72.61000061035156,-1.4615640436249817,72.83999633789062,-4.749904634751097,73.06999969482422,0.0868849696016154 9230,2016-10-19,72.7300033569336,73.18000030517578,72.63999938964844,72.76000213623047,389700.0,-0.0032889935556345007,-4.142701445905689,0.13635733111388543,43.64783085193978,44.15474711987271,1.412826198721234,1.0604153477995055,6.520429927462487,4.808920265925593,25.434689536380223,0.5400009155273438,-2.035272763544043,-1.0429973602294922,-3.1244456038512567,1.0384508833922723,-2.0837214820403744,-0.0022732384186099353,-0.3300018310546875,21.428677588914596,-29.37369528267633,1.040724121810882,10,1.7899971008300781,4.484996795654297,9.337495803833008,6.5449981689453125,9.30999755859375,2,0.09349642662590374,-2.263130420815933,72.97000122070312,-2.0555249438392744,72.61000061035156,-1.4615640436249817,72.83999633789062,0.09349642662590374 9231,2016-10-20,72.48999786376953,73.68000030517578,72.4000015258789,72.55000305175781,220800.0,-0.003299951630501119,-9.666751438471564,2.000254323499491,36.473741226966766,44.49531904348184,1.4231087165458831,1.1938749165560267,6.6061334731820125,5.058828472054529,24.707726101107156,1.279998779296875,-1.625141151607835,-1.1765026092529354,-3.29314668099515,0.9401414624892794,-2.23482464512405,-0.11818057338182086,4.150001525878906,6.4745595257698,-37.5496498412488,1.05832203587111,10,2.0300025939941406,4.725002288818359,9.57750129699707,7.295001983642578,9.19000244140625,3,0.1062216140785015,-4.142701445905689,72.7300033569336,-2.263130420815933,72.97000122070312,-2.0555249438392744,72.61000061035156,0.1062216140785015 9232,2016-10-21,71.68000030517578,72.08999633789062,71.58000183105469,72.08999633789062,208900.0,-0.011173921678353183,1.4878021548595992,6.832676414494596,32.96835379594806,44.38019443997427,1.8368218943882653,2.03994098543059,7.256005403951065,5.872362785517794,23.563104082262278,0.9099960327148438,-1.210841781940971,-1.943000030517581,-4.188118069229375,0.3021180081942134,-3.065559049873471,-0.8204410111616909,4.875199127197263,4.761835560997054,-32.06889435366575,1.1225590193558954,10,1.8300018310546875,5.115001678466797,10.38749885559082,8.104999542236328,10.659996032714844,4,0.1180245402965181,-9.666751438471564,72.48999786376953,-4.142701445905689,72.7300033569336,-2.263130420815933,72.97000122070312,0.1180245402965181 9233,2016-10-24,72.16999816894531,73.29000091552734,72.0199966430664,73.29000091552734,144600.0,0.006835907668574004,1.267859210768319,2.73174044920821,42.78073229989658,43.92099024306643,0.9041977976426807,1.6652494329068475,6.620847056326284,5.3801646211969825,21.671708470847122,1.6100006103515625,-0.9776178917736758,-1.4720020294189453,-3.6574440448533494,0.7134399860154588,-2.5647230371361474,-0.37928102170174327,4.186193359374997,28.095084123218445,-11.713073909073653,1.0927210077172036,10,0.8250045776367188,4.610004425048828,9.897500991821289,7.615001678466797,8.980003356933594,0,0.11278924201429552,1.4878021548595992,71.68000030517578,-9.666751438471564,72.48999786376953,-4.142701445905689,72.7300033569336,0.11278924201429552 9234,2016-10-25,71.12999725341797,71.9800033569336,71.05000305175781,71.91000366210938,251000.0,-0.01441043289335786,1.021727051838092,0.6964325856090898,31.794835679373534,42.18831514980657,1.6400996153889764,2.653869414784708,7.494806856139633,6.419559628686429,20.82506078166041,1.1199951171875,-0.8545720377922805,-2.393002700805667,-4.850911908941043,0.06490650732970948,-3.621957304873348,-1.1640480967379858,5.035146687011718,3.0416078022969435,-33.870778713087766,1.2289546040676875,10,1.3650054931640625,5.450004577636719,10.937501907348633,8.94000244140625,8.590003967285156,1,0.13215242357439028,1.267859210768319,72.16999816894531,1.4878021548595992,71.68000030517578,-9.666751438471564,72.48999786376953,0.13215242357439028 9235,2016-10-26,70.56999969482422,70.97000122070312,70.16999816894531,70.94999694824219,453100.0,-0.007872874739452307,2.8094857495776644,0.48717196318358325,20.75465295978728,38.690647566537834,1.8665068697774245,3.03971542868085,7.910103493164925,6.973613083981178,20.730201861138863,0.9599990844726562,-0.7843963212857261,-2.7435001373291072,-5.458312879503609,-0.02868739515460561,-4.100906508416358,-1.3860937662418564,5.28823579228515,11.396047932565757,-16.878008450749164,1.3574063710872528,10,1.4099998474121094,3.970001220703125,11.307498931884766,9.56500244140625,10.0,2,0.1548816827609738,1.021727051838092,71.12999725341797,1.267859210768319,72.16999816894531,1.4878021548595992,71.68000030517578,0.1548816827609738 9236,2016-10-27,72.41999816894531,72.98999786376953,70.8499984741211,71.0999984741211,633900.0,0.026215084060100535,-1.351648075254348,-3.473708514867388,32.72306838179837,36.245938671049394,-0.09542569661174127,1.1444310075669932,5.936819116676077,5.114157059109445,20.171971978929626,2.4199981689453125,-0.8846254497185839,-0.8275016784668026,-3.5627612643605744,1.9077579074269693,-2.1951314714136885,0.5401281144800834,2.983178332710935,72.11532113120346,49.60457985485347,1.367629792946886,10,-0.4949989318847656,0.9850006103515625,6.447502136230469,6.730003356933594,9.040000915527344,3,0.1328362743691316,2.8094857495776644,70.56999969482422,1.021727051838092,71.12999725341797,1.267859210768319,72.16999816894531,0.1328362743691316 9237,2016-10-28,73.30000305175781,73.37000274658203,72.33999633789062,73.23999786376953,569300.0,0.012151407139773474,9.299828342551974,0.0454584862584169,37.84357481525331,35.41497601418669,-1.0094734302774526,0.17909833546617904,4.908652053661285,4.216942028380672,19.542425916595114,1.0300064086914062,-0.9683560530661879,0.1125030517578125,-2.5589764941909294,2.7839825977065544,-1.2232367212165656,1.4482428247321906,1.6845191832815658,97.8125126659689,78.03545869570473,1.3357397729743732,10,-1.3750038146972656,0.1049957275390625,5.567497253417969,5.849998474121094,10.089996337890625,4,0.11432465081209853,-1.351648075254348,72.41999816894531,2.8094857495776644,70.56999969482422,1.021727051838092,71.12999725341797,0.11432465081209853 9238,2016-10-31,76.02999877929688,76.33999633789062,72.76000213623047,73.58000183105469,1195700.0,0.03724414207201865,1.3322498074007803,40.8297520661157,58.64312992525175,37.51443554846838,-3.579776632054134,-2.560078239854306,2.0388521038907186,1.4798477463907886,19.085462964117553,3.5799942016601562,-0.9982035768921378,2.7649990081787053,-0.14375091949088414,5.673748935848295,1.3106240443439106,4.2193739720135,-5.8600006103515625,94.97572689479841,73.16376961799202,1.4543749638347918,10,-2.7750015258789062,-2.625,2.12750244140625,2.410003662109375,7.450004577636719,0,0.08299352439700391,9.299828342551974,73.30000305175781,-1.351648075254348,72.41999816894531,2.8094857495776644,70.56999969482422,0.08299352439700391 9239,2016-11-01,74.26000213623047,76.27999877929688,74.0199966430664,75.80000305175781,741200.0,-0.023280240319409007,-1.2376126934247849,-0.628572585215772,51.25916101382403,38.36013889978885,-1.7964676408527964,-0.7489332952088148,3.6520422806747064,3.2449953870569885,18.497559233780095,2.2600021362304688,-1.085482204871468,0.9445022583007869,-1.998025250700735,3.887029767302309,-0.5267614961999669,2.415766012801541,-3.966604003906255,66.28857667852913,42.20581204084487,1.47126375450076,11,-1.0050048828125,-0.8550033569335938,3.237499237060547,3.520000457763672,9.970001220703125,1,0.09278210599844439,1.3322498074007803,76.02999877929688,9.299828342551974,73.30000305175781,-1.351648075254348,72.41999816894531,0.09278210599844439 9240,2016-11-02,74.43000030517578,75.55000305175781,74.11000061035156,74.26000213623047,442300.0,0.0022892292493266186,-5.127654048438413,-0.11038835576737296,55.86207622297318,40.51439834378956,-1.8997395911249981,-0.9304048540584802,3.331072411367842,3.083861164626697,17.877884455330847,1.44000244140625,-1.028299390555702,1.0915004730224638,-1.8796195676922736,4.062620513737201,-0.3940595473349049,2.5770604933798325,-4.015670208740232,65.20953049327044,36.67490094140982,1.4855600203573698,11,-1.1750030517578125,-1.0250015258789062,3.0675010681152344,3.3500022888183594,9.779998779296875,2,0.0710735038806587,-1.2376126934247849,74.26000213623047,1.3322498074007803,76.02999877929688,9.299828342551974,73.30000305175781,0.0710735038806587 9241,2016-11-03,74.6500015258789,75.26000213623047,74.4000015258789,74.55000305175781,422700.0,0.002955813782091754,-3.299986648610502,0.5882326541603088,57.80848555383599,43.27441298355489,-1.9904384861919056,-1.234159516979446,2.9685697928478874,2.8812784653570134,17.38935744760795,0.8600006103515625,-0.931249765919631,1.3245018005371065,-1.6198206666828128,4.268824267757026,-0.147659433072846,2.796663034147059,-4.117158104614262,57.75012969970703,24.580112831662007,1.4721612336099577,11,-1.3950042724609375,-1.2450027465820312,2.637500762939453,3.1300010681152344,9.799995422363281,3,0.07930338979153295,-5.127654048438413,74.43000030517578,-1.2376126934247849,74.26000213623047,1.3322498074007803,76.02999877929688,0.07930338979153295 9242,2016-11-04,75.38999938964844,76.44000244140625,74.47000122070312,74.94999694824219,416600.0,0.009912898173391138,-1.814299727520436,4.4000915541313805,61.48760695347327,45.35295461173008,-2.4013578000406284,-2.084994300309063,2.0920535030878256,2.1710028795328924,17.600576866731426,1.970001220703125,-0.8383731965957395,2.066999816894537,-0.8698379873308397,5.003837621119914,0.5985809147818486,3.5354187190072253,-4.741012910051268,71.467310742311,33.530514080636095,1.4684189021126892,11,-2.0849990844726562,-1.9850006103515625,1.8900032043457031,2.390003204345703,9.090003967285156,4,0.08051465372020772,-3.299986648610502,74.6500015258789,-5.127654048438413,74.43000030517578,-1.2376126934247849,74.26000213623047,0.08051465372020772 9243,2016-11-07,77.41000366210938,77.79000091552734,76.23999786376953,76.48999786376953,845400.0,0.026794061398258906,-1.183093975489327,2.0909106672215287,66.1337362424108,49.168388007623115,-4.022956830469724,-4.176580277663177,-0.06025244611205949,0.1903737610813323,18.64751882286856,2.4000015258789062,-0.6003550944914622,3.9965038299560547,0.6775344318919423,7.315473228020167,2.3370191309239914,5.655988528988118,-6.529376544039849,89.92050867969125,48.674737134183786,1.6594846990320586,11,-3.430004119873047,-3.430004119873047,-0.18500137329101562,0.3699989318847656,7.25,0,0.07725094231543284,-1.814299727520436,75.38999938964844,-3.299986648610502,74.6500015258789,-5.127654048438413,74.43000030517578,0.07725094231543284 9244,2016-11-08,77.56999969482422,78.22000122070312,76.86000061035156,77.33999633789062,485700.0,0.002066865070995405,-1.2857252764866165,0.25000207319196927,67.69005456581584,54.38343263051517,-3.5463018329505616,-4.28867927232244,-0.38726867719651636,0.08944524123589304,18.885374569285588,1.3600006103515625,-0.21905923073839517,3.986499786376953,0.19037709089091948,7.782622481862987,2.088438438633929,5.884561134119977,-6.274810148907221,84.18488006445074,38.76215952470244,1.8980613477430173,11,-3.0349998474121094,-3.375,-1.1449966430664062,0.21000289916992188,7.730003356933594,1,0.07618929593090762,-1.183093975489327,77.41000366210938,-1.814299727520436,75.38999938964844,-3.299986648610502,74.6500015258789,0.07618929593090762 9245,2016-11-09,77.55999755859375,77.95999908447266,73.69000244140625,75.45999908447266,425000.0,-0.00012894335786794997,1.9448237216166941,9.13029488838027,68.84759747622832,58.397269196562945,-2.727300572172524,-4.210218087892969,-0.5426883742774038,0.14372794530322608,18.451302911702598,4.269996643066406,0.05241308866396821,3.7959976196289062,-0.3961431217115461,7.988138360969359,1.6999272489586872,5.892067990299125,-5.710823078693863,85.43037880880362,33.6318188348464,2.0960703706702235,11,-2.279998779296875,-3.3649978637695312,-2.0649948120117188,0.22000503540039062,7.069999694824219,2,0.08599801454739464,-1.2857252764866165,77.56999969482422,-1.183093975489327,77.41000366210938,-1.814299727520436,75.38999938964844,0.08599801454739464 9246,2016-11-10,77.5,78.58999633789062,77.16999816894531,78.16999816894531,484100.0,-0.0007735631831141676,-1.1353326526163625,-0.31904697893922274,72.913403896281,62.293916872232685,-2.090793518602183,-4.006747279810838,-0.6322331120526314,0.25145982054129945,17.8443716994756,1.4199981689453125,0.5489571435287672,3.514500045776373,-0.9804450439702208,8.009445135522967,1.267027500903069,5.761972590649677,-5.141159380835859,77.7551490692127,19.180301187957838,2.247472544873298,11,-1.8250007629394531,-3.1200027465820312,-2.0999984741210938,0.2800025939941406,7.510002136230469,3,0.08658063334803434,1.9448237216166941,77.55999755859375,-1.2857252764866165,77.56999969482422,-1.183093975489327,77.41000366210938,0.08658063334803434 9247,2016-11-11,77.55000305175781,77.94000244140625,77.08999633789062,77.36000061035156,324200.0,0.0006452006678427935,-1.3287487981271686,-0.28358650846068006,71.9413021751874,63.77149156666998,-1.6478210296931906,-3.884981114002386,-0.8310569156326579,0.24214259018036444,17.104695318098845,0.850006103515625,1.2376461073769747,3.329002761840826,-1.4006532753755465,8.058658799057199,0.9641747432326468,5.693830780449005,-4.568046860721026,78.77562078436502,15.67008079879723,2.3648280186081836,11,-1.410003662109375,-3.1700057983398438,-2.1225013732910156,0.22999954223632812,6.6999969482421875,4,0.08897477272669141,-1.1353326526163625,77.5,1.9448237216166941,77.55999755859375,-1.2857252764866165,77.56999969482422,0.08897477272669141 9248,2016-11-14,77.22000122070312,77.83999633789062,76.87000274658203,77.51000213623047,464500.0,-0.004255342592758393,1.0421147313218275,-1.526300995823964,76.3636639867995,66.56088078588947,-1.264210867126522,-3.364395737682628,-0.7309259189799775,0.6012649669180519,16.08886181553156,0.9699935913085938,1.7526981460885622,2.768500900268549,-2.078460186264067,7.615461986801165,0.345020357002241,5.191981443534857,-3.6772410149809502,72.04088114945534,1.2824004370480822,2.423480543266307,11,-1.0800018310546875,-2.8400039672851562,-1.5074996948242188,0.5600013732910156,7.400001525878906,0,0.09401712019507213,-1.3287487981271686,77.55000305175781,-1.1353326526163625,77.5,1.9448237216166941,77.55999755859375,0.09401712019507213 9249,2016-11-15,79.30999755859375,79.44999694824219,76.88999938964844,77.23999786376953,368600.0,0.02706547921330893,1.1787227411296057,-7.137907447844045,83.40979257720245,69.6217381585816,-2.8636788910402373,-5.222839621624118,-3.014160531038584,-1.4006974997565607,15.690654832688782,2.55999755859375,2.253568298301957,4.541497421264651,-0.7099139996510786,9.792908842180381,1.9157917108067863,7.167203131722516,-5.262513739654736,97.56945272287523,18.504676819594053,2.625705710457866,11,-2.7399978637695312,-4.5,-2.987497329711914,-1.5299949645996094,4.6100006103515625,1,0.06745689406386712,1.0421147313218275,77.22000122070312,-1.3287487981271686,77.55000305175781,-1.1353326526163625,77.5,0.06745689406386712 9250,2016-11-16,79.52999877929688,80.12999725341797,79.02999877929688,79.18000030517578,368600.0,0.0027739405809537043,-2.3846027442280833,0.1690814133916165,81.04804587499517,72.2039115275993,-2.5525996421152826,-5.172477337104766,-3.427215752673604,-1.5103731741302227,15.246776871074875,1.0999984741210938,2.3270645679460387,4.421498870849604,-1.1452573874594805,9.988255129158688,1.6381207416950616,7.204877000004146,-4.834213384841476,81.5951078180363,1.5830602551783102,2.7833781291545443,11,-2.6199989318847656,-4.380001068115234,-3.207498550415039,-1.7499961853027344,4.5200042724609375,2,0.07255129336130417,1.1787227411296057,79.30999755859375,1.0421147313218275,77.22000122070312,-1.3287487981271686,77.55000305175781,0.07255129336130417 9251,2016-11-17,80.19000244140625,80.52999877929688,78.93000030517578,79.13999938964844,242100.0,0.008298801360992591,-1.1768668645809546,3.0000217983651227,80.67676763559335,74.33604049227931,-2.6195894857244326,-5.508459902969776,-4.246280992206167,-2.094212941538032,15.216845045324536,1.5999984741210938,2.670346170245054,4.696502304077143,-1.1650098754666942,10.55801448362098,1.7657462143052243,7.627258393849061,-4.733427386696093,90.7104725018396,12.415110271256339,2.9307560897719167,11,-3.0800018310546875,-4.840003967285156,-3.867502212524414,-2.4099998474121094,4.6100006103515625,3,0.05536843343103737,-2.3846027442280833,79.52999877929688,1.1787227411296057,79.30999755859375,1.0421147313218275,77.22000122070312,0.05536843343103737 9252,2016-11-18,80.13999938964844,80.62999725341797,79.8499984741211,80.0999984741211,285300.0,-0.0006235571796415762,-1.888879469899264,0.038095999302457384,74.03508270974581,75.21396787753876,-2.0394065893472515,-5.051132107241003,-4.284408095746258,-1.9713956110672655,14.78389395468874,0.779998779296875,2.9728722469729547,4.223499298095703,-1.6999756600415594,10.146974256232966,1.2617618190270719,7.185236777164334,-3.8716765390044117,86.96812288212973,10.337291781942668,2.961737479068634,11,-2.979999542236328,-4.740001678466797,-4.024999618530273,-2.359996795654297,4.6100006103515625,4,0.060768689589122626,-1.1768668645809546,80.19000244140625,-2.3846027442280833,79.52999877929688,1.1787227411296057,79.30999755859375,0.060768689589122626 9253,2016-11-21,80.30999755859375,81.33999633789062,79.79000091552734,80.16999816894531,281600.0,0.002121264914400234,-2.444457631141704,3.499904634751097,93.52511825553735,78.08453050973003,-1.9610003386639079,-4.827544872929508,-4.611689412900546,-2.0923991588934996,15.303577220046352,1.5499954223632812,3.2735850667296518,3.986497497558588,-1.9715921439482713,9.944587139065447,1.0074526768051584,6.965542318312018,-3.25657331545041,76.8539441425069,-1.040287704601738,2.9790448207534332,11,-2.7949981689453125,-4.555000305175781,-4.334997177124023,-2.5299949645996094,4.920005798339844,0,0.049059924806144295,-1.888879469899264,80.13999938964844,-1.1768668645809546,80.19000244140625,-2.3846027442280833,79.52999877929688,0.049059924806144295 9254,2016-11-22,80.52999877929688,80.66999816894531,79.12000274658203,80.29000091552734,269000.0,0.0027394001667429,4.961559340933433,1.7142779291553134,93.57137018326875,80.83161636606786,-1.9187468786355453,-4.539980951182642,-4.919059306248101,-2.273764126179941,15.199697274484283,1.5499954223632812,3.500530572781358,3.7364986419677706,-1.9744992698508526,9.447496553786394,0.880999686058459,6.591997597877082,-2.619260117204078,66.39008746909457,-12.56716799721383,2.8554989559093147,11,-1.4249992370605469,-4.775001525878906,-4.662498474121094,-2.7499961853027344,4.3000030517578125,1,0.050788576049707324,-2.444457631141704,80.30999755859375,-1.888879469899264,80.13999938964844,-1.1768668645809546,80.19000244140625,0.050788576049707324 9255,2016-11-23,81.5,81.56999969482422,79.66999816894531,80.41999816894531,183400.0,0.012045215887330984,2.1147534832528705,4.500047684140255,94.19349503696068,83.19607093725448,-2.5379797775440522,-4.9003948533541575,-5.986624204975584,-3.187120979271242,14.808908833634469,1.9000015258789062,3.5214314293746583,4.159999847412109,-1.1189464055458984,9.438946100370117,1.5205267209331055,6.799472973891113,-2.903409802747632,97.34849579516226,15.059772114968283,2.639473126479004,11,-2.279998779296875,-5.630001068115234,-5.632499694824219,-3.7199974060058594,2.5699996948242188,2,0.02969322906681371,4.961559340933433,80.52999877929688,-2.444457631141704,80.30999755859375,-1.888879469899264,80.13999938964844,0.02969322906681371 9256,2016-11-25,82.04000091552734,82.16999816894531,81.38999938964844,81.77999877929688,83400.0,0.006625778104629942,2.000014672007277,0.2407423105723449,94.03968290058054,85.65144657340927,-2.6443367294959614,-4.935797317216483,-6.676019406245729,-3.6680397845333346,15.794466864870277,0.779998779296875,3.534769253914547,4.219000625610349,-0.9237185882126795,9.361719839433377,1.6476410186988346,6.790360232521863,-2.9199981689453125,95.73778857290085,11.581207138130608,2.5713596069115114,11,-2.520000457763672,-5.870002746582031,-6.1725006103515625,-4.259998321533203,3.2600021362304688,4,0.024500269548997977,2.1147534832528705,81.5,4.961559340933433,80.52999877929688,-2.444457631141704,80.30999755859375,0.024500269548997977 9257,2016-11-28,81.68000030517578,82.19000244140625,81.41000366210938,81.54000091552734,322300.0,-0.004388110754925956,-2.9000534065766383,0.5384547668652249,86.24780606594432,86.74968458220314,-1.8292525632119236,-4.127413261177821,-6.436892394629439,-3.2557198249660075,17.057122018165195,0.779998779296875,3.543013750601247,3.440000152587885,-1.5138322123600716,8.393832517535841,0.9630839701139138,5.916916335061856,-2.0100021362304688,83.38755091440912,-0.038282918682440936,2.4769161824739756,11,-2.1399993896484375,-5.5,-5.8125,-3.8999977111816406,3.3499984741210938,0,0.0381978787331656,2.000014672007277,82.04000091552734,2.1147534832528705,81.5,4.961559340933433,80.52999877929688,0.0381978787331656 9258,2016-11-29,82.33999633789062,82.87000274658203,81.66000366210938,82.04000091552734,310400.0,0.008080264816955784,-1.283038831108072,2.14283378746594,87.3238763967806,87.1845827843785,-1.8848078646558974,-4.52230260927216,-7.210328321638485,-3.874675244894462,17.790734590851027,1.2099990844726562,3.544277564916456,3.784496307373047,-1.3761283164920854,8.94512093123818,1.2041839954404878,6.364808619305606,-2.165997314453122,85.86649576822917,2.431888702216355,2.580312311932563,11,-1.4399948120117188,-5.819995880126953,-7.187494277954102,-4.559993743896484,4.290000915527344,1,0.02926893088772653,-2.9000534065766383,81.68000030517578,2.000014672007277,82.04000091552734,2.1147534832528705,81.5,0.02926893088772653 9259,2016-11-30,81.1500015258789,83.20999908447266,81.0999984741211,82.29000091552734,392900.0,-0.014452208707035341,-2.403211714760352,-3.8000559497469544,73.71204829598423,86.36947194226619,-0.454115475482439,-2.9404167874835423,-6.149940132484247,-2.6573282194854215,18.41785334340296,2.1100006103515625,3.5607103845431993,2.2500015258789006,-2.614667060988211,7.114670112746012,-0.1823327675546551,4.682335819312456,-0.4368017578125034,41.80799362062091,-39.66503779905219,2.432334293433556,11,-0.0800018310546875,-4.460002899169922,-6.26249885559082,-3.3699989318847656,5.689994812011719,2,0.05027728594377856,-1.283038831108072,82.33999633789062,-2.9000534065766383,81.68000030517578,2.000014672007277,82.04000091552734,0.05027728594377856 9260,2016-12-01,79.72000122070312,81.73999786376953,79.44999694824219,81.19999694824219,395100.0,-0.017621691660963834,-1.2673228435675274,1.2982425613363493,62.4161108190588,84.34051007376235,1.1238565437652426,-1.1528920206466182,-4.664124636662592,-1.2214257443063161,18.689599294826763,2.2900009155273438,3.543213464332453,0.5555011749267607,-3.838299516026666,4.949301865880187,-1.6413991705499598,2.752401520403481,3.4899978637695312,7.18096061327311,-71.67400203280675,2.1969003454767133,12,1.4449996948242188,-3.0300025939941406,-5.182498931884766,-2.029998779296875,7.9799957275390625,3,0.06409935439168701,-2.403211714760352,81.1500015258789,-1.283038831108072,82.33999633789062,-2.9000534065766383,81.68000030517578,0.06409935439168701 9261,2016-12-02,80.56999969482422,81.30000305175781,79.58999633789062,79.58999633789062,306600.0,0.010662298809653636,-2.489797666036076,-0.6621663419009619,65.50306624963478,83.39250824486112,0.3726135537321227,-1.6196807402241973,-5.435996852091051,-2.050140757734411,18.976030735134806,1.7100067138671875,3.2335809676858815,1.109499740600583,-2.771451442115236,4.990450923316402,-0.8309758507573264,3.0499753319584926,2.6399993896484375,29.787290166405928,-47.050359170233904,1.940475591357912,12,0.595001220703125,-3.5400009155273438,-7.309999465942383,-3.3199996948242188,5.400001525878906,4,0.04344048669798917,-1.2673228435675274,79.72000122070312,-2.403211714760352,81.1500015258789,-1.283038831108072,82.33999633789062,0.04344048669798917 9262,2016-12-05,81.45999908447266,82.30000305175781,80.55000305175781,80.87000274658203,400700.0,0.011046287613497574,-1.8455383393913831,0.6020350172439296,70.5825230493,80.84333099972363,-0.3469370269560841,-2.141405545398868,-6.169184831332203,-2.9193731986426883,18.896630070020326,1.75,3.0290194541369857,1.6959991455078125,-1.7720578564933192,5.164056147508944,-0.038029355492753325,3.4300276465083783,1.6747999572753969,53.45747325147971,-22.996059458814273,1.734028501000567,12,-0.2949981689453125,-3.6850013732910156,-8.795000076293945,-4.209999084472656,4.5500030517578125,0,0.047139749698537736,-2.489797666036076,80.56999969482422,-1.2673228435675274,79.72000122070312,-2.403211714760352,81.1500015258789,0.047139749698537736 9263,2016-12-06,83.38999938964844,83.44000244140625,81.36000061035156,81.9000015258789,332000.0,0.02369261388248245,1.6163479762961541,2.5254357833755754,70.11835343510876,78.23744024992807,-2.0049335834411295,-3.795000540903146,-7.892212953442453,-4.8091892929306965,18.42753087357685,2.0800018310546875,2.8379118985706953,3.3269996643066406,-0.31338198437291,6.967381312986191,1.5068088399668653,5.147190488646416,-3.94000244140625,98.74679240809365,23.933032846066013,1.8201908243397726,12,-1.9449996948242188,-5.289997100830078,-10.725000381469727,-6.1399993896484375,2.4800033569335938,1,0.01966661951855131,-1.8455383393913831,81.45999908447266,-2.489797666036076,80.56999969482422,-1.2673228435675274,79.72000122070312,0.01966661951855131 9264,2016-12-07,83.4800033569336,83.86000061035156,82.25,83.2300033569336,316000.0,0.0010793136820232974,2.188137360064057,0.16778547545533212,69.73028838495432,75.51930617748295,-1.8243196512847533,-3.604336227272853,-7.825380829284768,-4.852648828691656,17.82684168544147,1.6100006103515625,2.8327618779882187,3.1215034484863224,-0.6247439540570241,6.867750851029669,1.2483797472146563,4.994627149757989,-3.950206298828121,91.38328939082537,16.707419966069295,1.8731237012716706,12,-1.8250045776367188,-4.7050018310546875,-10.150005340576172,-6.230003356933594,0.779998779296875,2,0.037733514252700884,1.6163479762961541,83.38999938964844,-1.8455383393913831,81.45999908447266,-2.489797666036076,80.56999969482422,0.037733514252700884 9265,2016-12-08,84.2300033569336,84.55999755859375,83.2699966430664,83.61000061035156,240000.0,0.008984187468144222,1.0156403669287302,2.480010986328125,70.00000755385712,72.8482311389581,-2.3985804310682255,-4.035939664281329,-8.44689345323269,-5.551111071716846,19.16659790516111,1.2900009155273438,2.7243936125882016,3.538003158569339,-0.3443653612380899,7.4203716783767675,1.5968188986656315,5.479187418473046,-4.526998156738273,93.36027926340287,19.85705987293079,1.9411842599037124,12,-2.225006103515625,-5.105003356933594,-10.900005340576172,-6.980003356933594,0.1199951171875,3,0.030986499785556232,2.188137360064057,83.4800033569336,1.6163479762961541,83.38999938964844,-1.8455383393913831,81.45999908447266,0.030986499785556232 9266,2016-12-09,84.20999908447266,84.9800033569336,83.75,84.19999694824219,262400.0,-0.0002374958051012399,-1.7033158666946133,0.016132406324986158,70.20853931562738,71.06609038892289,-2.277940978444448,-3.67593118590554,-8.26310230750127,-5.495767993951375,20.36027449888819,1.2300033569335938,2.6059387025443357,3.1824989318847656,-0.6981406463747533,7.0631385101442845,1.2421791427550062,5.122818721014525,-4.2155743427734365,82.6184149115903,10.371517681154288,1.9403197891297623,12,-1.9949989318847656,-4.874996185302734,-10.880001068115234,-6.959999084472656,-0.48999786376953125,4,0.041443984107738085,1.0156403669287302,84.2300033569336,2.188137360064057,83.4800033569336,1.6163479762961541,83.38999938964844,0.041443984107738085 9267,2016-12-12,84.44999694824219,84.9800033569336,83.55000305175781,83.55000305175781,247100.0,0.0028499924757010575,-2.17780000678173,89.98016781083143,70.41419940258979,69.18723738956835,-2.3285673548740817,-3.5547479639382686,-8.357648460237613,-5.681587865755375,21.606949800950293,1.4300003051757812,2.379099228474331,3.0774971008300724,-0.7275405361395997,6.882534737799745,1.1749782823452364,4.9800159193149085,-4.056725917324215,85.35895009494585,13.129094703118312,1.9025188184848378,12,-2.234996795654297,-5.114994049072266,-11.119998931884766,-7.1999969482421875,-0.9099960327148438,0,0.01799886710940335,-1.7033158666946133,84.20999908447266,1.0156403669287302,84.2300033569336,2.188137360064057,83.4800033569336,0.01799886710940335 9268,2016-12-13,84.4800033569336,85.5,84.18000030517578,84.55999755859375,318200.0,0.00035531568710167605,-2.882350301248752,-0.08888304906581669,69.84926010242553,68.75803870139517,-2.2608420874755666,-3.1757901241125523,-8.238210931409952,-5.66643161965014,23.118321185337738,1.3199996948242188,2.123008400085226,2.7445034027099666,-0.7663798541314861,6.255386659551419,0.9890617742892402,4.499945031130693,-3.7197937399343743,68.61548790564905,-4.173238482658888,1.7554416284207248,12,-2.0050048828125,-4.885002136230469,-11.125003814697266,-7.230003356933594,-2.0800018310546875,1,0.018110780285276906,-2.17780000678173,84.44999694824219,-1.7033158666946133,84.20999908447266,1.0156403669287302,84.2300033569336,0.018110780285276906 9269,2016-12-14,84.66000366210938,86.5,84.0999984741211,84.95999908447266,226800.0,0.002130685345918648,-2.3802700364812517,3.750214592274678,67.24892139061485,69.29501765379028,-2.112768611678817,-3.0930109401386403,-8.223941718365978,-5.791461213109443,24.1252010589507,2.4000015258789062,2.046934675631519,2.657003402709961,-0.890819137974745,6.204825943394667,0.883092132367608,4.430914673052314,-3.425815006810083,43.03422830998457,-25.547057126881953,1.7739112703423543,12,-1.6150054931640625,-4.56500244140625,-10.680004119873047,-7.410003662109375,-0.3600006103515625,2,0.014292452541130762,-2.882350301248752,84.4800033569336,-2.17780000678173,84.44999694824219,-1.7033158666946133,84.20999908447266,0.014292452541130762 9270,2016-12-15,85.30000305175781,85.52999877929688,84.05000305175781,84.7300033569336,244500.0,0.007559642829721325,1.8738028043821249,-1.9000279748734772,67.60259926655665,69.52829910011494,-2.0987069827113487,-3.4557501391507373,-8.681440666889515,-6.381151816592251,24.89206694317584,1.4799957275390625,1.9104408847763636,3.008502578735346,-0.6298401999693368,6.646845357440029,1.1893311893830116,4.82767396808768,-3.4339170350944386,59.322095266667006,-5.583488624560928,1.8191713893523407,12,-1.7750015258789062,-5.2050018310546875,-10.935003280639648,-8.050003051757812,-0.75,3,-0.012192272899407719,-2.3802700364812517,84.66000366210938,-2.882350301248752,84.4800033569336,-2.17780000678173,84.44999694824219,-0.012192272899407719 9271,2016-12-16,84.62999725341797,86.33000183105469,84.5,85.45999908447266,664100.0,-0.007854698409955563,-2.3578128062267267,-1.4561443428678509,65.4127204311362,68.95387658698561,-0.8853274947749554,-2.5677034089663096,-7.863260914127551,-5.670130427267395,25.64512929091693,1.8300018310546875,1.9291602455925556,2.116497039794922,-1.523771945391502,5.756766024981346,0.29636254720170996,3.936631532388134,-2.207841558754197,36.610010810475295,-24.88544156045544,1.8201344925932141,12,-0.6999969482421875,-2.944995880126953,-9.892498016357422,-7.379997253417969,-0.839996337890625,4,-0.003308505120925842,1.8738028043821249,85.30000305175781,-2.3802700364812517,84.66000366210938,-2.882350301248752,84.4800033569336,-0.003308505120925842 9272,2016-12-19,85.01000213623047,85.41000366210938,84.55000305175781,85.04000091552734,376800.0,0.004490191364116436,1.2337554247666607,0.03614302785182462,64.37029682317164,68.31520363010371,-0.792105970803334,-2.702722999108431,-8.104707185453137,-6.031562029480355,26.39749376019819,0.8600006103515625,2.176081843168703,2.2530017852783146,-1.3702584855133608,5.87626205606999,0.4413716498824698,4.0646319206741595,-2.0985051249263478,39.183684908727415,-18.43466445484775,1.811630135395841,12,-0.6350021362304688,-3.325000762939453,-9.982503890991211,-7.760002136230469,-1.3100051879882812,0,-0.015174695719452957,-2.3578128062267267,84.62999725341797,1.8738028043821249,85.30000305175781,-2.3802700364812517,84.66000366210938,-0.015174695719452957 9273,2016-12-20,84.25,85.11000061035156,83.69000244140625,84.87000274658203,367600.0,-0.008940149595721092,1.581818434029921,20.6675991861648,67.4943016496154,68.06676065951049,0.11478735739738966,-1.720628744308442,-7.217278890024801,-5.261688210534629,26.631546628899905,1.4199981689453125,2.324977582383667,1.295999526977539,-2.193024330669573,4.785023384624651,-0.44851240184601693,3.040511455801095,-0.9078826300523701,19.92875605464932,-38.049964799788064,1.744511928823555,12,0.6349983215332031,-2.5649986267089844,-8.990001678466797,-7.0,-0.8199996948242188,1,-0.008427288836470703,1.2337554247666607,85.01000213623047,-2.3578128062267267,84.62999725341797,1.8738028043821249,85.30000305175781,-0.008427288836470703 9274,2016-12-21,84.62000274658203,85.36000061035156,84.0,84.1500015258789,278300.0,0.004391723995038843,-2.532449517468244,-0.7580631268073587,81.41016173284493,69.33455556828693,-0.08549091112426765,-1.864080274907323,-7.4068285247938235,-5.630265467614905,27.364294388646687,1.3600006103515625,2.3655763500707536,1.4615020751953125,-1.906661199633362,4.829665350023987,-0.22257956221902475,3.1455837126096498,-0.9300003051757812,35.227292431292085,-27.971731542232064,1.6840816374143397,12,0.404998779296875,-2.9250030517578125,-9.360004425048828,-7.370002746582031,0.0099945068359375,2,-0.02623494621421285,1.581818434029921,84.25,1.2337554247666607,85.01000213623047,-2.3578128062267267,84.62999725341797,-0.02623494621421285 9275,2016-12-22,83.91999816894531,84.94000244140625,83.80999755859375,84.7699966430664,247800.0,-0.008272329885560037,-1.1121592618736942,-1.8085026946302187,71.89532315087688,69.52197599442577,0.6324207520095513,-1.02608772913986,-6.523692015444908,-4.930656030019762,27.696661029159507,1.1300048828125,2.2658961042131125,0.6404975891113338,-2.6497726820769287,3.9307678602995964,-1.0046375464827975,2.285632724705465,2.5800018310546875,8.71196139063087,-56.288031295197165,1.645135135594134,12,1.1050033569335938,-1.2049980163574219,-8.229999542236328,-6.6699981689453125,0.5800018310546875,3,0.004528180303906559,-2.532449517468244,84.62000274658203,1.581818434029921,84.25,1.2337554247666607,85.01000213623047,0.004528180303906559 9276,2016-12-23,84.05000305175781,84.76000213623047,83.61000061035156,84.16000366210938,341600.0,0.0015491525935305006,-1.323222515066044,0.1294127150819937,68.79528198155003,69.3420962809769,0.5334295166861693,-1.051709034613907,-6.436909232706782,-5.062699189034504,27.741303511083835,1.1500015258789062,2.1724133871160234,0.6700023651123104,-2.5834405686362487,3.9234452988608695,-0.9567191017619621,2.296723831986583,2.3961968994140648,24.444538634340695,-40.27988795476774,1.6267214668742778,12,1.0049972534179688,-1.3350028991699219,-8.020004272460938,-6.8000030517578125,0.48999786376953125,4,0.0059488397602092125,-1.1121592618736942,83.91999816894531,-2.532449517468244,84.62000274658203,1.581818434029921,84.25,0.0059488397602092125 9277,2016-12-27,84.80000305175781,85.54000091552734,84.05999755859375,84.44999694824219,250600.0,0.008923259640313708,-1.6194636491303878,-3.1818560133166875,62.34671163214533,68.5084797842791,-0.18070387296474166,-1.6400687082640388,-6.949521979512937,-5.819019219735878,27.91362097242859,1.4899978637695312,2.0347875796386603,1.2640022277832088,-1.9451267390696216,4.473131194636039,-0.3405622556432064,2.868566711209624,1.5327489257812488,61.65814783629615,1.1862092257831662,1.6045644834264172,12,0.25499725341796875,-1.9900016784667969,-8.570003509521484,-7.5500030517578125,1.6299972534179688,1,-0.011910402121259489,-1.323222515066044,84.05000305175781,-1.1121592618736942,83.91999816894531,-2.532449517468244,84.62000274658203,-0.011910402121259489 9278,2016-12-28,84.75,85.54000091552734,84.5199966430664,84.69999694824219,196200.0,-0.0005896586079989774,-3.9755861555638257,0.14286337082570408,61.19919320005974,67.8362877631063,-0.09875979182095307,-1.475928408747592,-6.650403719357968,-5.7793636239927935,27.817199427718652,1.0200042724609375,1.8927885141823424,1.093498992919919,-2.1075165641571516,4.29451454999699,-0.5070087856186234,2.6940067714584615,1.4738419228515625,59.06731654866802,2.40195812101382,1.600507778538536,12,0.220001220703125,-1.9399986267089844,-8.470001220703125,-7.880001068115234,0.8700027465820312,2,-0.01238941653991521,-1.6194636491303878,84.80000305175781,-1.323222515066044,84.05000305175781,-1.1121592618736942,83.91999816894531,-0.01238941653991521 9279,2016-12-29,85.2300033569336,85.58999633789062,84.45999908447266,84.52999877929688,211500.0,0.005663756423995192,-1.6904569440786188,13.999237107110162,59.25919123360752,66.90924242611196,-0.5469202785552767,-1.722931536168261,-6.882183642275123,-6.24962403480059,28.113212516394505,1.1299972534179688,1.7368469661695087,1.369502258300784,-1.6751454037188438,4.414149920320412,-0.15282157270902985,2.891826089310598,0.889284913417967,81.81849708309893,28.56400692584053,1.5223238310098166,12,-0.26000213623046875,-2.420001983642578,-8.59500503540039,-8.545005798339844,0.43000030517578125,3,-0.02111935915594887,-3.9755861555638257,84.75,-1.6194636491303878,84.80000305175781,-1.323222515066044,84.05000305175781,-0.02111935915594887 9280,2016-12-30,84.83000183105469,85.76000213623047,84.63999938964844,85.69999694824219,284100.0,-0.004693200869695491,1.262619256793206,-1.2428420398687752,55.36331129446768,65.79264141092656,-0.24652429357229266,-0.9702162658931428,-6.225751873371735,-5.853124011442532,29.571922209466084,1.1200027465820312,1.576597875697928,0.7140007019042969,-1.6489819896103484,3.076983393418942,-0.46749064385302574,1.8954920476616195,1.1889149328968784,56.744202551409664,6.906459459586991,1.1814913457573222,12,-0.14500045776367188,-1.8550033569335938,-7.400003433227539,-8.145004272460938,1.1699981689453125,4,-0.002357710401032942,-1.6904569440786188,85.2300033569336,-3.9755861555638257,84.75,-1.6194636491303878,84.80000305175781,-0.002357710401032942 9281,2017-01-03,84.06999969482422,85.05999755859375,83.76000213623047,84.98999786376953,566300.0,-0.008959119649013636,1.4528272010134162,1.0574750947102567,46.98416850436992,63.860849375504145,0.4757149841195769,0.06897801793391523,-5.205126471074578,-5.105389377578604,30.798765954673048,1.2999954223632812,1.4273989872524027,-0.22100143432616903,-1.8967105009984664,1.4547076323461283,-1.0588559676623248,0.6168530990099867,1.8525604229833448,15.4998779296875,-28.611818781666457,0.8378545333361492,1,0.6150016784667969,-1.095001220703125,-6.524999618530273,-7.385002136230469,1.9300003051757812,1,0.005114788946552817,1.262619256793206,84.83000183105469,-1.6904569440786188,85.2300033569336,-3.9755861555638257,84.75,0.005114788946552817 9282,2017-01-04,85.30000305175781,85.5,84.5,84.66000366210938,611100.0,0.014630704905418401,-1.0833187634109513,-0.6956528950292737,55.46663682740872,62.52444217303674,-0.7921262117006194,-0.9049907929026517,-6.128727690919277,-6.3372792828564,31.69634662054232,1.4300003051757812,1.2448150463093839,0.8170017242431697,-0.2692021861496414,1.903205634635981,0.27389976904676416,1.3601036794395753,0.5300546857515087,77.00004577636719,34.50129025431796,0.5431019551964045,1,-0.6150016784667969,-2.3250045776367188,-7.45500373840332,-8.615005493164062,0.6100006103515625,2,-0.008909755088394533,1.4528272010134162,84.06999969482422,1.262619256793206,84.83000183105469,-1.6904569440786188,85.2300033569336,-0.008909755088394533 9283,2017-01-05,85.02999877929688,86.25,84.75,85.4800033569336,446700.0,-0.003165348919121458,-1.9702907473013906,-0.7031328231170875,52.43737196459337,59.30524330989768,-0.4468327856855723,-0.5331574877571086,-5.564937918759426,-6.0645235947673655,32.28398672189506,1.5,1.1177628234441244,0.46499748229980753,-0.5163343749978822,1.4463293395974972,-0.025668446349044416,0.9556634109486595,-1.4199981689453125,51.003925005132224,8.218765401863628,0.4906659286488455,1,-0.09999847412109375,-2.0550003051757812,-7.1699981689453125,-8.345001220703125,1.3899993896484375,3,0.016464795319034886,-1.0833187634109513,85.30000305175781,1.4528272010134162,84.06999969482422,1.262619256793206,84.83000183105469,0.016464795319034886 9284,2017-01-06,86.62999725341797,87.02999877929688,84.91999816894531,84.91999816894531,458300.0,0.01881687048207592,-1.4678382924424338,-3.79995931030975,57.77770639197409,57.73661922557515,-1.9352408622550286,-1.9869377250468148,-6.812974083079055,-7.65531289891581,32.865835088330265,2.1100006103515625,1.0149111869946807,1.9074962615966768,0.6793035191453072,3.1356890040480465,1.293399890370992,2.5215926328223617,-2.9671966552734403,87.76752487721795,45.12959074806108,0.614096371225684,1,-1.30999755859375,-3.3899993896484375,-7.91999626159668,-10.109996795654297,0.3000030517578125,4,-0.011658715674218612,-1.9702907473013906,85.02999877929688,-1.0833187634109513,85.30000305175781,1.4528272010134162,84.06999969482422,-0.011658715674218612 9285,2017-01-09,86.83999633789062,87.80000305175781,86.08999633789062,86.8499984741211,303800.0,0.002424092013513013,-1.2649063505777616,-0.005849205605600247,63.65877419068878,57.16589613770167,-1.8857903781266572,-2.09899352649407,-6.643260792548958,-7.839300031919919,33.31808375398021,1.7100067138671875,0.9492533296114232,1.9869956970214844,0.4606790324833838,3.513312361559585,1.223837364752427,2.7501540292905418,-3.0425078125000056,76.23746296250833,31.480572944325075,0.7631583322690522,1,-1.0599937438964844,-3.214996337890625,-7.959997177124023,-10.14999771118164,0.12000274658203125,0,-0.013588124430474968,-1.4678382924424338,86.62999725341797,-1.9702907473013906,85.02999877929688,-1.0833187634109513,85.30000305175781,-0.013588124430474968 9286,2017-01-10,87.69999694824219,88.30000305175781,86.3499984741211,86.7699966430664,508100.0,0.00990327782840228,-1.2033991818859726,-92.98016781083143,65.6941967842705,57.53783893238225,-2.4290292449925914,-2.8291798034460243,-7.165367003897046,-8.66658676582773,33.703737584022484,1.9500045776367188,0.768683283687082,2.6724964141845646,0.7178132453317119,4.627179583037417,1.6951548297581382,3.649837998610991,-3.6623575512695368,84.21037837751017,37.14785419397013,0.9773415844264288,1,-1.6699943542480469,-3.7549972534179688,-8.772497177124023,-11.009998321533203,-5.6399993896484375,1,-0.019384230415030346,-1.2649063505777616,86.83999633789062,-1.4678382924424338,86.62999725341797,-1.9702907473013906,85.02999877929688,-0.019384230415030346 9287,2017-01-11,85.97000122070312,87.5,85.55999755859375,87.48999786376953,291500.0,-0.019726291764411985,1.5194821923101693,-1.6344044562212359,59.01465895731868,57.295112905411024,-0.5762106290091538,-1.0324022464798048,-5.13898245629872,-6.9297316173687875,33.98505164242436,2.1399993896484375,0.6990831879721924,0.8665004730224553,-1.111697078903461,2.8446980249483715,-0.12259830294050289,1.8555992489854134,-1.5913727313476613,34.36620202619351,-15.462307108198758,0.9890987759629546,1,0.060001373291015625,-1.5449981689453125,-6.872501373291016,-9.28000259399414,-2.8400039672851562,2,0.0003489447350344399,-1.2033991818859726,87.69999694824219,-1.2649063505777616,86.83999633789062,-1.4678382924424338,86.62999725341797,0.0003489447350344399 9288,2017-01-12,86.01000213623047,86.16999816894531,84.94999694824219,85.41000366210938,246300.0,0.00046528922832811404,1.6522038396152092,-0.39473671001711597,57.54612417741904,57.104772121390084,-0.4678876478388503,-1.0033443650716976,-4.964028229087276,-6.972630252067631,33.862882359080416,1.220001220703125,0.6760631287607453,0.8300014495849553,-1.164937533339426,2.8249404325093366,-0.1674680418772283,1.8274709410471388,-1.31766368188282,32.24859149842898,-18.62436925103455,0.997469491462189,1,0.020000457763671875,-1.1800003051757812,-6.540002822875977,-9.320003509521484,-2.5400009155273438,3,-0.0011626377355822282,1.5194821923101693,85.97000122070312,-1.2033991818859726,87.69999694824219,-1.2649063505777616,86.83999633789062,-0.0011626377355822282 9289,2017-01-13,85.87000274658203,86.87000274658203,85.62999725341797,86.0,206900.0,-0.0016277105705299055,-3.0655368644862735,-0.2166626400315349,61.2716808890653,57.76125763190093,-0.25429951742795254,-0.8095531780394367,-4.5492075803222605,-6.8331785865928225,33.468127653118174,1.2400054931640625,0.6737943329700045,0.6295021057128878,-1.3724161001732966,2.631420311599072,-0.3714569972301973,1.6304612086559729,-0.9200057983398438,27.462809616207995,-27.555880655177223,1.0009591029430898,1,0.15999984741210938,-0.595001220703125,-6.097501754760742,-9.06500244140625,-2.6300048828125,4,0.006404977346820662,1.6522038396152092,86.01000213623047,1.5194821923101693,85.97000122070312,-1.2033991818859726,87.69999694824219,0.006404977346820662 9290,2017-01-17,84.26000213623047,85.51000213623047,83.8499984741211,85.08000183105469,479000.0,-0.018749278663737434,-1.0243860457110425,6.3078232290627385,51.036519373592085,58.21151883959228,1.415163246393334,0.7573689657272524,-2.6829082271423204,-5.229580543815487,32.57559837489258,2.0200042724609375,0.6484946775627378,-0.9284984588623075,-2.977386222607109,1.1203893048824938,-1.9529423407347082,0.09594542301009312,4.040000915527344,9.213555962837173,-47.62063669873683,1.0244438818724024,1,1.8149986267089844,1.5249977111816406,-4.045001983642578,-7.245002746582031,-0.4900054931640625,1,0.0316876109809312,-3.0655368644862735,85.87000274658203,1.6522038396152092,86.01000213623047,1.5194821923101693,85.97000122070312,0.0316876109809312 9291,2017-01-18,84.3499984741211,84.79000091552734,83.6500015258789,84.6500015258789,337300.0,0.0010680789889503384,2.9310199679040276,0.36585751635203156,47.62405408083606,57.34012075663976,1.5299524377311542,0.6801941848233923,-2.517368114025274,-5.321050342945341,31.27622508135145,1.1399993896484375,0.6055661543179127,-0.8245021820068388,-2.8931890237345073,1.2441846597208297,-1.858845602870673,0.20984123885699546,3.861004486083985,18.181746121392635,-36.470762603121145,1.0343434208638373,1,1.6250038146972656,1.5750045776367188,-3.7849998474121094,-6.9850006103515625,-0.220001220703125,2,0.03094250927760611,-1.0243860457110425,84.26000213623047,-3.0655368644862735,85.87000274658203,1.6522038396152092,86.01000213623047,0.03094250927760611 9292,2017-01-19,83.72000122070312,84.12000274658203,83.37999725341797,84.12000274658203,187400.0,-0.007468847241428822,2.700013351389498,1.3333248563145312,44.87562951975064,56.499927151657246,2.136983532064491,1.2739064296853542,-1.657742417413516,-4.6960453291538045,29.835438873232246,0.970001220703125,0.5999381183569028,-1.3899993896484375,-3.5583246546204634,0.7783258753235884,-2.4741620221344505,-0.30583675716242453,4.308561682128911,9.742218685647579,-42.51971750975272,1.0841626324860165,1,2.1199989318847656,2.1199989318847656,-2.9449996948242188,-6.145000457763672,0.029998779296875,3,-0.019828041542107266,2.9310199679040276,84.3499984741211,-1.0243860457110425,84.26000213623047,-3.0655368644862735,85.87000274658203,-0.019828041542107266 9293,2017-01-20,83.54000091552734,84.16999816894531,83.30999755859375,83.80999755859375,196200.0,-0.002150027503000862,-1.3561552208856327,0.6749890327871979,41.333320813301285,54.67277319847138,2.328240031889635,1.4735371116950944,-1.3105915856104673,-4.5302777969388615,29.05849102613584,0.8600006103515625,0.7141555910460511,-1.5344997406005803,-3.78384381888074,0.7148443376795797,-2.65917177974066,-0.4098277014605003,4.209648048339844,6.46075903792618,-40.324913696830336,1.1246720391400788,1,2.2649993896484375,2.2649993896484375,-2.7649993896484375,-5.965000152587891,-1.0699996948242188,4,-0.004907872367920563,2.700013351389498,83.72000122070312,2.9310199679040276,84.3499984741211,-1.0243860457110425,84.26000213623047,-0.004907872367920563 9294,2017-01-23,82.4000015258789,83.79000091552734,81.91000366210938,83.41999816894531,414400.0,-0.013646150073677421,1.1363579222062794,3.7778123145610216,38.41753670146806,51.86819125522463,3.1347682886210606,2.570481935975664,-0.01840021955621296,-3.4280502698967155,28.03869643825663,1.8799972534179688,0.6353875793118675,-2.5634990692138615,-5.107131519233704,-0.01986661919401911,-3.8353152942237756,-1.2916828442039474,4.9944753255664125,13.611057540494087,-30.59655538670914,1.2718162250099208,1,2.7050018310546875,2.7050018310546875,-1.3650016784667969,-4.56500244140625,2.0400009155273438,0,0.012985432949150777,-1.3561552208856327,83.54000091552734,2.700013351389498,83.72000122070312,2.9310199679040276,84.3499984741211,0.012985432949150777 9295,2017-01-24,84.30000305175781,84.66000366210938,82.41999816894531,82.87000274658203,387800.0,0.023058270518140578,1.0837245613101258,-1.4019656975309103,50.98883667778166,50.23426235450365,0.9348925088187059,0.7382600969503699,-1.740671268353907,-5.3526039073392155,27.079953797521274,2.2600021362304688,0.6467301419693001,-0.6824977874755831,-3.1988412158342783,1.833845640883112,-1.9406695016549378,0.5756739267037716,2.546026480753909,82.98616906012657,33.69532529362886,1.2581717141793507,1,0.404998779296875,0.8050003051757812,-2.7300033569335938,-5.965003967285156,-1.3600006103515625,1,-0.012574201063047075,1.1363579222062794,82.4000015258789,-1.3561552208856327,83.54000091552734,2.700013351389498,83.72000122070312,-0.012574201063047075 9296,2017-01-25,84.55000305175781,85.43000030517578,84.22000122070312,84.9000015258789,322100.0,0.0029655989436501162,-1.3960327232348564,-0.24475412547416944,46.478871221477505,48.84139705052129,0.21353118464152487,0.5561537622081261,-1.8044371554451146,-5.616051984741333,26.42075724970757,1.2099990844726562,0.4768157251219094,-0.4574977874755888,-2.944598293238272,2.0296027182870944,-1.7010480403569233,0.7860524654057457,1.80242389371368,75.00005418609238,28.007428076817433,1.2435502528813387,1,-0.15999984741210938,0.5550003051757812,-2.740001678466797,-6.215003967285156,-2.8400039672851562,2,-0.009225385931848185,1.0837245613101258,84.30000305175781,1.1363579222062794,82.4000015258789,-1.3561552208856327,83.54000091552734,-0.009225385931848185 9297,2017-01-26,83.79000091552734,84.41000366210938,83.18000030517578,84.2699966430664,244500.0,-0.00898878898638511,2.23680934789592,1.3714223433242507,44.434475848565306,47.384547236204206,0.7060265348404187,1.303437305816317,-0.8648044479920998,-4.872457138288667,25.09830146163963,1.3700027465820312,0.19692812823207362,-1.1669998168945312,-3.712177834204539,1.3781782004154763,-2.439588825549535,0.10558919176047254,2.118183701607933,53.40906381604472,6.637823349563305,1.272589008655003,1,0.6000022888183594,1.31500244140625,-0.9825000762939453,-5.4550018310546875,-2.4000015258789062,3,0.004057719706118457,-1.3960327232348564,84.55000305175781,1.0837245613101258,84.30000305175781,1.1363579222062794,82.4000015258789,0.004057719706118457 9298,2017-01-27,83.69999694824219,84.08999633789062,83.51000213623047,84.0,252900.0,-0.001074161192287093,1.4166640175477636,0.6250119210350638,34.78711764878314,44.44181798728397,0.4848881194666461,1.3815786035248436,-0.5818735972054583,-4.8362747684764145,23.704378519511778,0.5799942016601562,-0.21166208589215785,-1.2045036315917912,-3.8102566515085243,1.401249388324942,-2.5073801415501578,0.09837287836657538,1.8083695733904932,50.852130488780226,8.88384876722099,1.3028765099583672,1,0.010005950927734375,1.4050064086914062,-0.6699962615966797,-5.364997863769531,-2.5099945068359375,4,0.0005974080475621424,2.23680934789592,83.79000091552734,-1.3960327232348564,84.55000305175781,1.0837245613101258,84.30000305175781,0.0005974080475621424 9299,2017-01-30,83.43000030517578,83.61000061035156,82.66999816894531,83.30000305175781,211600.0,-0.0032257664624929516,2.8367613857532112,-0.43331977010325007,32.404551814167064,42.37159936957008,0.4161326768033007,1.591401233331311,-0.18548685785150099,-4.613753578346746,22.485912863653525,1.029998779296875,-0.4680759413778617,-1.3845001220703068,-4.066151430168787,1.2971511860281737,-2.725325776119547,-0.04367446802106656,1.7185299305045731,33.55486443259903,-3.9101137284548173,1.340825654049243,1,0.24000167846679688,1.6750030517578125,-0.14500045776367188,-5.095001220703125,-2.94000244140625,0,-0.011506641267662765,1.4166640175477636,83.69999694824219,2.23680934789592,83.79000091552734,-1.3960327232348564,84.55000305175781,-0.011506641267662765 9300,2017-01-31,84.62999725341797,84.77999877929688,83.55999755859375,83.58000183105469,448400.0,0.014383278722914561,-1.238526202325207,8.077058512823523,34.69590028075892,40.93513783622817,-0.811163611898067,0.39595288583453225,-1.249636132429245,-5.85393162982335,21.000548287198146,1.3499984741210938,-0.6999891209866149,-0.17450294494628338,-2.857402252261096,2.5083963623685293,-1.5159525986036897,1.166946708711123,0.19468032490529197,71.01440461743869,37.83225394966178,1.341449653657404,1,-0.9599952697753906,0.475006103515625,-1.2699966430664062,-6.2949981689453125,-3.339996337890625,1,-0.0022450055320549778,2.8367613857532112,83.43000030517578,1.4166640175477636,83.69999694824219,2.23680934789592,83.79000091552734,-0.0022450055320549778 9301,2017-02-01,84.5,85.23999786376953,83.9800033569336,85.05000305175781,292700.0,-0.0015360659061431914,1.7096869462492617,-0.5238147138964577,41.28112397460125,40.53574833121157,-0.7349375404444913,0.5900695989562621,-1.0037780460252463,-5.750270296861046,20.42401398834852,1.2599945068359375,-0.980968630992308,-0.3260002136230469,-2.9909477557406916,2.338947328494598,-1.6584739846818621,1.0064735574357684,-2.589996337890625,71.20630538362204,36.59700360939607,1.3324737710588217,2,-0.8299980163574219,0.6050033569335938,-0.6299991607666016,-6.165000915527344,-3.1200027465820312,2,-0.01846150956915682,-1.238526202325207,84.62999725341797,2.8367613857532112,83.43000030517578,1.4166640175477636,83.69999694824219,-0.01846150956915682 9302,2017-02-02,84.54000091552734,85.18000030517578,83.7300033569336,83.91999816894531,317700.0,0.00047338361570825604,-1.9000160218507527,-1.1272714662227772,41.28112397460125,40.52994868246713,-0.7223522804821556,0.5167035272291116,-0.9234525206056787,-5.779598116774466,19.495706477188364,1.4499969482421875,-1.045974780116751,-0.2479991912841797,-2.906153573012503,2.4101551904441436,-1.5770763821483484,1.081077999579989,-2.5633973693847594,72.76276142553918,36.29110105126583,1.3290771908641645,2,-0.8699989318847656,0.56500244140625,-0.6550006866455078,-6.2050018310546875,-2.5800018310546875,3,-0.03347529927143522,1.7096869462492617,84.5,-1.238526202325207,84.62999725341797,2.8367613857532112,83.43000030517578,-0.03347529927143522 9303,2017-02-03,86.43000030517578,86.51000213623047,85.2300033569336,85.2300033569336,474100.0,0.022356273588604925,-1.1333367241839707,1.9354703747000555,52.750481146838226,42.12249806528604,-2.4130521397711533,-1.331289398450295,-2.6741630282765527,-7.682155073482889,18.375894378847622,1.970001220703125,-1.0314452885470757,1.5720001220703068,-1.184888989975434,4.328889234116048,0.1935555660474364,2.9504446780931772,-4.388128872680653,97.91662113538784,57.8142477892601,1.378444556022873,2,-1.9650001525878906,-1.3249969482421875,-2.497499465942383,-8.095001220703125,-4.760002136230469,4,-0.05831309612092561,-1.9000160218507527,84.54000091552734,1.7096869462492617,84.5,-1.238526202325207,84.62999725341797,-0.05831309612092561 9304,2017-02-06,85.62000274658203,86.33999633789062,85.22000122070312,86.33999633789062,266700.0,-0.009371717641255661,2.111125239745261,-0.5999961852930331,57.24947822366676,42.81812490371772,-1.2273301850464549,-0.6333077580998605,-1.738509377090594,-6.854584692273647,16.796589116752656,1.2099990844726562,-0.9470440678826577,0.8125022888183651,-1.842849737835465,3.467854315472195,-0.515173724508557,2.140178302145287,-3.3994060859374855,69.83057597959981,24.75433713284629,1.3276760133269179,2,-1.0300025939941406,-0.5149993896484375,-1.730001449584961,-7.285003662109375,-2.6800003051757812,0,-0.05174024951024225,-1.1333367241839707,86.43000030517578,-1.9000160218507527,84.54000091552734,1.7096869462492617,84.5,-0.05174024951024225 9305,2017-02-07,85.66000366210938,86.19999694824219,85.5,85.98999786376953,152200.0,0.00046719124321614736,-1.153831707689238,0.45832935965497873,57.020396581571205,43.98940549928368,-1.1780073771789716,-0.8076521626470168,-1.6810694522872325,-6.88634174951342,14.774205397427027,0.6999969482421875,-0.7959186671985918,0.9115028381347656,-1.6023682135283224,3.4253738897978536,-0.3454326876967855,2.1684383639663167,-3.2678307824413935,69.42450189362754,20.081020935474683,1.256935525831547,2,-1.0700035095214844,-0.5550003051757812,-1.7700023651123047,-7.325004577636719,-3.44000244140625,1,-0.06035495654113232,2.111125239745261,85.62000274658203,-1.1333367241839707,86.43000030517578,-1.9000160218507527,84.54000091552734,-0.06035495654113232 9306,2017-02-08,86.0,86.01000213623047,84.91999816894531,85.13999938964844,323800.0,0.00396913755959849,1.477267998335414,-2.6061082468268095,62.610622083062566,46.00897730311671,-1.4423722933627516,-1.3507940401196379,-1.935073650559417,-7.243816278387982,12.26635890245952,1.0900039672851562,-0.4834764745285156,1.3364990234374972,-0.8509422956274619,3.5239403425024562,0.2427783639050176,2.4302196829699767,-3.4431139500695167,81.65459136066744,26.174007159059578,1.0937206595324778,2,-1.4099998474121094,-0.8949966430664062,-2.1700000762939453,-7.665000915527344,-3.2900009155273438,2,-0.05476743121479832,-1.153831707689238,85.66000366210938,2.111125239745261,85.62000274658203,-1.1333367241839707,86.43000030517578,-0.05476743121479832 9307,2017-02-09,86.0,86.4000015258789,84.87000274658203,86.0,249900.0,0.0,2.824982357092449,0.0,63.8826243415767,49.24181138009377,-1.2247075232592977,-1.42130228089529,-1.8357028680321292,-7.243748366591404,10.514744999434331,1.529998779296875,-0.45974148118099833,1.3349990844726562,-0.8562521560672707,3.526250325012583,0.23937346420268568,2.430624704742627,-3.2849893066175184,68.90229719294003,6.9227412877000205,1.095625620269964,2,-1.4099998474121094,-0.8949966430664062,-2.1700000762939453,-7.665000915527344,-3.3499984741210938,3,-0.05372096216955846,1.477267998335414,86.0,-1.153831707689238,85.66000366210938,2.111125239745261,85.62000274658203,-0.05372096216955846 9308,2017-02-10,85.91000366210938,86.30999755859375,84.6500015258789,85.98999786376953,163900.0,-0.0010464690452398617,3.6111411344586792,-100.0,72.47123343339804,53.693664893341655,-0.8808890317676372,-1.411552740345826,-1.6666096026799835,-7.153089056226889,9.184175654033131,1.6599960327148438,-0.3897618599601316,1.250002670288083,-0.9287472400774419,3.428752580653608,0.1606277151053206,2.3393776254708456,-3.0431933110129705,72.0001220703125,3.7410774058274967,1.0893749551827627,2,-0.8750038146972656,-0.8050003051757812,-2.0800037384033203,-7.575004577636719,-5.780006408691406,4,-0.04597840075961801,2.824982357092449,86.0,1.477267998335414,86.0,-1.153831707689238,85.66000366210938,-0.04597840075961801 9309,2017-02-13,86.41999816894531,86.81999969482422,85.91999816894531,86.30000305175781,368900.0,0.005936380923015516,-1.0454466638923567,-1.5000476871721506,66.51090935019252,57.228665901056495,-1.0305194203669004,-1.9797321969290635,-2.051587235170331,-7.659448266783812,7.534399730431668,0.9099960327148438,-0.20772651687838106,1.7324974060058622,-0.5230865018402966,3.988081313852021,0.6047054520827828,2.8602893599289416,-3.4074601464435403,81.5667344054341,14.543891253487132,1.1277919539230763,2,-1.1449966430664062,-1.3149948120117188,-2.467498779296875,-8.084999084472656,-6.6100006103515625,0,-0.054964129838490305,3.6111411344586792,85.91000366210938,2.824982357092449,86.0,1.477267998335414,86.0,-0.054964129838490305 9310,2017-02-14,86.93000030517578,87.13999938964844,86.08000183105469,86.2300033569336,193500.0,0.005901436554458739,-1.1199951171875,5.83354526958291,67.81439057790507,60.17680663475693,-1.3186233493822357,-2.4026328635094956,-2.381968413535219,-8.061421192924001,7.353361416907777,1.05999755859375,0.12060904504001257,2.108999633789068,-0.34718413035112405,4.56518339792926,0.8809077517189792,3.337091515859157,-3.6890145823346643,91.56629459293009,24.496966950726232,1.2280918820700928,2,-1.4949989318847656,-1.8249969482421875,-2.6500015258789062,-8.330001831054688,-7.349998474121094,1,-0.04589897445947633,-1.0454466638923567,86.41999816894531,3.6111411344586792,85.91000366210938,2.824982357092449,86.0,-0.04589897445947633 9311,2017-02-15,86.95999908447266,87.3499984741211,86.61000061035156,86.80000305175781,276300.0,0.00034509121352299665,-1.7407281820879075,0.228566757493188,76.63872205324948,64.10542864349561,-1.0761422818228397,-2.3474249680903227,-2.255696435229453,-7.976531109126256,7.359215616994385,0.7399978637695312,0.5300329643146569,2.008498382568362,-0.6140295151258641,4.631026280262589,0.697234433721249,3.3197623314154754,-3.4070922682869593,85.55556183489972,16.06603449187351,1.3112639488471154,2,-0.9599990844726562,-1.8549957275390625,-2.257497787475586,-7.974998474121094,-5.930000305175781,2,-0.054507795695410644,-1.1199951171875,86.93000030517578,-1.0454466638923567,86.41999816894531,3.6111411344586792,85.91000366210938,-0.054507795695410644 9312,2017-02-16,82.05999755859375,86.12999725341797,81.4000015258789,86.12999725341797,973600.0,-0.0563477642302993,1.3243223991167148,-25.438128844594917,42.379170294654024,62.95306077103071,3.838762397842899,2.5527158195092454,2.7181676368078627,-2.9559156225713252,7.716555173645985,5.55999755859375,0.7304937657236366,-2.8085029602050753,-5.687657389256174,0.07065146884602314,-4.248080174730617,-1.3689257456795332,5.290000915527344,11.092375987013353,-58.24494451499483,1.439577214525546,2,2.31500244140625,2.390003204345703,2.9275035858154297,-2.8249969482421875,-0.9599990844726562,3,0.007921052220538849,-1.7407281820879075,86.95999908447266,-1.1199951171875,86.93000030517578,-1.0454466638923567,86.41999816894531,0.007921052220538849 9313,2017-02-17,83.12999725341797,83.23999786376953,80.58999633789062,81.33999633789062,448300.0,0.013039236249796415,1.6368146362756448,-0.4398036977259904,48.70240695886324,62.00338618605254,2.516015672702295,1.5288075064773636,1.6737676662170315,-3.8857197968037838,8.264845405022179,2.6500015258789062,0.8743710407391347,-1.7180030822753878,-4.642467795607487,1.2064616310567118,-3.1802354389414376,-0.255770725609338,4.220001220703125,37.573966166580334,-34.79050866666208,1.462232356666047,2,0.8400001525878906,0.8400001525878906,2.097505569458008,-3.5549964904785156,-1.649993896484375,4,-0.005774037572451984,1.3243223991167148,82.05999755859375,-1.7407281820879075,86.95999908447266,-1.1199951171875,86.93000030517578,-0.005774037572451984 9314,2017-02-21,83.47000122070312,84.06999969482422,82.12000274658203,82.12000274658203,511000.0,0.004090027409103136,-1.8888876330200568,0.7541887059445314,44.5794523800526,60.62105905255047,2.0550745628284233,1.3418739477421298,1.3609405690328344,-4.109591359693297,8.904463766236685,1.9499969482421875,1.0315017259966197,-1.4314990997314396,-4.202525292069296,1.3395270926064171,-2.817012195900361,-0.04598600356251836,3.6095971679687437,42.60360906362755,-28.69519537524456,1.3855130961689266,2,0.4999961853027344,0.4999961853027344,1.960000991821289,-3.1500015258789062,-1.779998779296875,1,-0.04001442336695127,1.6368146362756448,83.12999725341797,1.3243223991167148,82.05999755859375,-1.7407281820879075,86.95999908447266,-0.04001442336695127 9315,2017-02-22,83.23999786376953,84.16000366210938,83.1500015258789,83.81999969482422,321600.0,-0.002755521188090526,-1.6579195695384183,-0.4296314715705833,44.16665430421658,58.57172929934536,2.1296559323382382,1.5688272129712004,1.5918300243293402,-3.78357299346078,9.711218582960319,1.0100021362304688,0.9119725923664674,-1.6085021972656222,-4.467132533736375,1.250128139205131,-3.037817365500999,-0.17918702903024553,3.5800164428710843,39.20119361614,-30.78290880148161,1.4293151682353744,2,0.7299995422363281,0.7299995422363281,2.412504196166992,-2.7099952697753906,-1.2900009155273438,2,-0.0412061556127058,-1.8888876330200568,83.47000122070312,1.6368146362756448,83.12999725341797,1.3243223991167148,82.05999755859375,-0.0412061556127058 9316,2017-02-23,83.7699966430664,83.77999877929688,82.1500015258789,83.48999786376953,306200.0,0.0063671166854697425,9.866537815980875,-0.48275499197600696,46.589881619297714,56.65031344131436,1.3969717931032335,1.030215807711997,1.0695391411023252,-4.197213523158808,10.23177069963831,1.6299972534179688,0.8031843485633203,-1.0395030975341797,-3.936308736089913,1.8573025410215536,-2.487905916812039,0.40889972174367983,2.8008169448242057,57.40071804434137,-11.726615413454574,1.4484028192778653,2,0.20000076293945312,0.20000076293945312,2.160003662109375,-2.774993896484375,-2.1599960327148438,3,-0.05001784624469752,-1.6579195695384183,83.23999786376953,-1.8888876330200568,83.47000122070312,1.6368146362756448,83.12999725341797,-0.05001784624469752 9317,2017-02-24,84.12999725341797,84.19999694824219,83.30000305175781,83.30000305175781,255900.0,0.004297488656773929,-1.1686751417882322,2.964277929155313,38.21719084909893,52.844308709725574,0.8312282068937549,0.7346592437990012,0.7138515532892882,-4.449716273131742,11.381391679737574,0.899993896484375,0.6931836681831243,-0.6965023040771428,-3.572029155985632,2.1790245478313466,-2.1342657300313874,0.7412611218771019,2.201583644472649,98.06095060971744,31.229617687166368,1.4377634259542444,2,-0.15999984741210938,-0.15999984741210938,1.8200054168701172,-3.1349945068359375,-2.1399993896484375,4,-0.03684771871302006,9.866537815980875,83.7699966430664,-1.6579195695384183,83.23999786376953,-1.8888876330200568,83.47000122070312,-0.03684771871302006 9318,2017-02-27,83.75,84.08000183105469,83.5999984741211,84.02999877929688,269300.0,-0.0045167867089468405,1.526300995823964,-0.3373502835764645,39.9785428256253,49.89626798477366,0.9751552566275876,1.179044921022225,1.0928678089067319,-3.963020195942022,12.593139606111006,0.529998779296875,0.47442702690946703,-1.0789997100830107,-3.9504866846622377,1.7924872644962164,-2.514743197372624,0.3567437772066029,2.3519175154906122,78.3654710247259,11.42138686567128,1.4357434872896142,2,0.21999740600585938,0.21999740600585938,2.0900001525878906,-2.7549972534179688,-2.9300003051757812,0,-0.03164180926422577,-1.1686751417882322,84.12999725341797,9.866537815980875,83.7699966430664,-1.6579195695384183,83.23999786376953,-0.03164180926422577 9319,2017-02-28,82.47000122070312,83.72000122070312,82.44999694824219,83.69000244140625,330300.0,-0.015283567513992513,-1.0158641736097656,4.35716621253406,34.910100113322216,46.24023571093112,1.8281753863994084,2.512239186286081,2.3511888310696634,-2.56304284926955,13.506864630569893,1.3000030517578125,0.19214886287764443,-2.3109985351562443,-5.310206237216121,0.6882091669036328,-3.8106023861861757,-0.8113946841263129,3.4114394476834917,15.609776067466328,-48.91294555853162,1.4996038510299374,2,1.4999961853027344,1.4999961853027344,3.3349990844726562,-1.4749984741210938,-2.3199996948242188,1,-0.012004339142910103,1.526300995823964,83.75,-1.1686751417882322,84.12999725341797,9.866537815980875,83.7699966430664,-0.012004339142910103 9320,2017-03-01,84.44000244140625,84.83999633789062,83.12000274658203,83.41000366210938,514700.0,0.023887488681261004,-1.1366371916256766,-0.8442604497586113,43.606565783532766,42.569996125407044,-0.5947172412867872,0.5557687661981845,0.361322241315321,-4.4118883620622,14.511975284995435,2.3699951171875,-0.12431786793115407,-0.33149757385254475,-3.333920981061553,2.6709258333564634,-1.832709277457056,1.1697141297519664,1.229780453760526,85.13030974267052,21.833856937908195,1.5012117036045045,3,-1.0800056457519531,-0.4700050354003906,0.6650009155273438,-3.4449996948242188,-4.2700042724609375,2,-0.03256750261119723,-1.0158641736097656,82.47000122070312,1.526300995823964,83.75,-1.1686751417882322,84.12999725341797,-0.03256750261119723 9321,2017-03-02,82.94000244140625,84.33000183105469,82.8499984741211,84.33000183105469,257900.0,-0.017764092333380277,1.1295021680663044,-1.3495155699090398,38.8321232108509,42.17587978276225,0.30740520671548666,2.0373619207972666,1.8452167543971143,-2.8132342430811264,15.33279052981844,1.5900039672851562,-0.4556103748148814,-1.7534976959228459,-4.864702792863653,1.3577074010179615,-3.3091002443932496,-0.1978951474524422,2.526588991469481,20.50232712553709,-40.34653513311787,1.5556025484704044,3,-0.225006103515625,1.0299949645996094,1.9650001525878906,-1.9449996948242188,-3.3899993896484375,3,-0.01193640540176566,-1.1366371916256766,84.44000244140625,-1.0158641736097656,82.47000122070312,1.526300995823964,83.75,-0.01193640540176566 9322,2017-03-03,81.70999908447266,82.93000030517578,81.69000244140625,82.80999755859375,417800.0,-0.01483003762632562,-1.1754505725433506,0.7913661562105494,35.84904496354703,40.747728449949335,1.6567669510578185,3.209005252062042,3.0322392502598063,-1.499190189913378,16.554619068765376,1.25,-0.9083623498020899,-2.842000961303711,-6.227896084821964,0.5438941622145421,-4.5349485230628375,-1.1490533995445844,3.561528544603675,0.6348152956335559,-56.3743761780981,1.6929475617591294,3,1.5550003051757812,2.259998321533203,3.037504196166992,-0.714996337890625,-2.69000244140625,4,-0.001223821750600096,1.1295021680663044,82.94000244140625,-1.1366371916256766,84.44000244140625,-1.0158641736097656,82.47000122070312,-0.001223821750600096 9323,2017-03-06,81.38999938964844,81.7699966430664,81.11000061035156,81.2300033569336,318200.0,-0.003916285624889104,-2.299967575196933,-0.14545114059606462,32.83277939971023,39.442542563244636,1.9042431883282518,3.3013212555876947,3.3291543762569233,-1.0987120641720907,17.137174453968452,0.6599960327148438,-1.4679777448997982,-2.9100006103515597,-6.453909846568422,0.6339086258653026,-4.681955228459998,-1.1380459922431214,3.694266987780466,7.506678284631968,-44.47957210404996,1.771954618108433,3,1.5849990844726562,2.579998016357422,3.357503890991211,1.1950035095214844,-2.0699996948242188,0,0.007371894318964678,-1.1754505725433506,81.70999908447266,1.1295021680663044,82.94000244140625,-1.1366371916256766,84.44000244140625,0.007371894318964678 9324,2017-03-07,81.19000244140625,81.98999786376953,81.02999877929688,81.16999816894531,216600.0,-0.0024572668600808534,-5.399928793042063,0.12502980306137046,29.986065984135763,37.866921638791204,1.9520941719775067,3.3227774663524343,3.4913387005073417,-0.7957495970386788,17.70102649615123,0.9599990844726562,-1.3906388790618678,-2.888497543334964,-6.633109746778928,0.8561146601090002,-4.760803645056939,-1.016191441612989,3.7144931344411276,4.199573875014017,-41.012866669559536,1.8723061017219809,3,1.7449951171875,2.7799949645996094,3.217500686645508,1.3950004577636719,-2.0200042724609375,1,-0.004557245171276536,-2.299967575196933,81.38999938964844,-1.1754505725433506,81.70999908447266,1.1295021680663044,82.94000244140625,-0.004557245171276536 9325,2017-03-08,80.48999786376953,81.44000244140625,80.3499984741211,81.44000244140625,262400.0,-0.008621807569742401,1.2947341369590184,-47.490083905415716,28.447711488102016,35.851124957547235,2.481996833127738,3.810990329678148,4.167183617749828,0.00770812551365907,18.397937199394413,1.0900039672851562,-1.4955340786364815,-3.3300018310546875,-7.320643996112636,0.6606403340032614,-5.325322913583662,-1.334680748525713,4.241917742559579,3.517569637335695,-35.08017046131825,1.995321082528971,3,2.104999542236328,3.3600006103515625,3.8975048065185547,2.0950050354003906,-1.8799972534179688,2,-0.00422408183518741,-5.399928793042063,81.19000244140625,-2.299967575196933,81.38999938964844,-1.1754505725433506,81.70999908447266,-0.00422408183518741 9326,2017-03-09,81.29000091552734,81.52999877929688,80.4800033569336,80.6500015258789,390000.0,0.009939161050939838,-1.1428571428571428,-0.6736803218785888,46.47114644296457,36.768231134643415,1.4451882372095923,2.7827043588322624,3.3476278039392184,-0.6690884788295506,19.560325077774145,1.0499954223632812,-1.5638302380332618,-2.294498825073248,-6.299340793154471,1.7103431430079752,-4.296919809113859,-0.29207784103263634,3.1789996628692876,36.43417729754026,-5.409707865915408,2.0024209840406098,3,1.3049964904785156,2.55999755859375,3.097501754760742,1.3050003051757812,-2.0100021362304688,3,-0.013777866083995782,1.2947341369590184,80.48999786376953,-5.399928793042063,81.19000244140625,-2.299967575196933,81.38999938964844,-0.013777866083995782 9327,2017-03-10,81.37999725341797,81.94999694824219,80.86000061035156,81.6500015258789,392300.0,0.0011071021881785548,1.5057527711519574,-0.42188207805831723,41.18832526856523,36.90265140608118,1.0326786975408453,2.454695938229264,3.2145428928837134,-0.6304317309960936,20.41647278649047,1.089996337890625,-1.6158388307818683,-1.9735023498535185,-5.924307053844345,1.9773023541373078,-3.9489047018489316,0.0019000021418946744,2.8418631987221374,62.804826989458405,19.57726254095347,1.975402351995412,3,1.2150001525878906,2.470001220703125,3.007505416870117,2.235004425048828,-1.529998779296875,4,-0.022487027075726473,-1.1428571428571428,81.29000091552734,1.2947341369590184,80.48999786376953,-5.399928793042063,81.19000244140625,-0.022487027075726473 9328,2017-03-13,81.95999908447266,82.0199966430664,80.98999786376953,81.19000244140625,331700.0,0.007127080985866341,1.3146254275500844,-2.8517942921729302,42.57619825311721,37.75444008828063,0.19228373379857544,1.648095411200046,2.5989157620153946,-1.0734293064507767,21.47559604583513,1.029998779296875,-1.7351578555929024,-1.196000289916995,-5.0009300140894055,2.6089294342554155,-3.0984651520032003,0.7064645721692102,2.029549648986304,96.40732788158437,50.90729646013544,1.9024648620862066,3,0.6349983215332031,1.8899993896484375,2.4275035858154297,1.6550025939941406,-1.3600006103515625,0,-0.03587118685025992,1.5057527711519574,81.37999725341797,-1.1428571428571428,81.29000091552734,1.2947341369590184,80.48999786376953,-0.03587118685025992 9329,2017-03-14,81.66999816894531,81.91000366210938,81.12999725341797,81.91000366210938,216200.0,-0.0035383225813417907,5.499904634751097,-0.31169680455784,42.3264947231903,37.61220997046481,0.39880929448870006,1.6485123728360236,2.8337127148973025,-0.652467765523312,22.254499197833184,0.8300018310546875,-1.8091210051478726,-1.2485012054443416,-4.778655963635444,2.2816535527467607,-3.0135785845399,0.5165761736512167,2.1011775489533733,79.04198455845402,31.392522391334424,1.7650773790955536,3,0.6700019836425781,2.1800003051757812,3.1150035858154297,2.0400047302246094,0.20000457763671875,1,-0.028774317703054275,1.3146254275500844,81.95999908447266,1.5057527711519574,81.37999725341797,-1.1428571428571428,81.29000091552734,-0.028774317703054275 9330,2017-03-15,82.94000244140625,83.1500015258789,81.55999755859375,81.97000122070312,343000.0,0.01555043836089931,1.287776497063505,-4.041579248521838,46.21698481285743,38.43275014846553,-1.2363628687048447,0.06773361216323792,1.5350190719038324,-1.7789647799773292,22.517295774009575,1.5900039672851562,-1.8644787388733448,0.2210029602050838,-2.763405063481045,3.2054109838912126,-1.2712010516379877,1.7132069720481553,0.6259026418657783,92.13486035626725,43.83026726236468,1.492204011843065,3,-1.19000244140625,0.9099960327148438,1.9074993133544922,0.7700004577636719,-1.0400009155273438,2,-0.045454595629223604,5.499904634751097,81.66999816894531,1.3146254275500844,81.95999908447266,1.5057527711519574,81.37999725341797,-0.045454595629223604 9331,2017-03-16,82.22000122070312,83.02999877929688,81.5999984741211,83.02999877929688,172100.0,-0.00868098866058964,2.530875593399141,-0.8350479786062608,41.57107485486992,39.0685312475014,-0.703181418614335,0.436814241414325,2.241873821215407,-0.9143539558105829,22.658206426485723,1.4300003051757812,-1.7643366774575924,-0.26199836730957315,-2.4837248693962977,1.9597281347771514,-1.3728616183529425,0.8488648837337962,1.152949466019848,59.38864919791441,16.660037546181847,1.1108632510433636,3,-0.470001220703125,1.6299972534179688,2.627500534057617,1.4900016784667969,0.220001220703125,3,-0.043906598841579214,1.287776497063505,82.94000244140625,5.499904634751097,81.66999816894531,1.3146254275500844,81.95999908447266,-0.043906598841579214 9332,2017-03-17,82.70999908447266,83.20999908447266,81.77999877929688,82.0999984741211,500200.0,0.0059595944599202255,-1.28800048828125,-0.7530894431467109,45.45454545454546,40.47094969803865,-1.1582100216725877,-0.0020978769383077633,1.7044995011083444,-1.2424914457042462,22.334805268489895,1.4300003051757812,-1.9107390913149658,0.19549942016601562,-2.0192406285565454,2.4102394688885767,-0.9118706041952578,1.302869444527289,-2.3600006103515625,77.47748986184617,37.63504741420811,1.1073700243612794,3,-0.9300003051757812,1.1399993896484375,2.137502670288086,1.1650009155273438,0.160003662109375,4,-0.0414702012228616,2.530875593399141,82.22000122070312,1.287776497063505,82.94000244140625,5.499904634751097,81.66999816894531,-0.0414702012228616 9333,2017-03-20,82.6500015258789,83.0199966430664,82.30999755859375,82.70999908447266,164700.0,-0.0007253966782477805,1.0882550937976843,-0.098356555019136,50.88062695353762,42.79256758352775,-1.006532865460997,0.0211818234818395,1.7241510030243035,-1.027163026391321,21.657163624632677,0.7099990844726562,-1.8664298020105292,0.15950164794921307,-2.0374868518213276,2.3564901477197537,-0.9389926019360502,1.2579958978344763,-2.242803039550779,73.0770641528812,28.923087555937684,1.0984942498852681,3,-0.8700027465820312,1.1999969482421875,2.197500228881836,1.2249984741210938,1.3499984741210938,0,-0.03387783424155277,-1.28800048828125,82.70999908447266,2.530875593399141,82.22000122070312,1.287776497063505,82.94000244140625,-0.03387783424155277 9334,2017-03-21,80.12999725341797,83.27999877929688,80.0199966430664,82.5999984741211,692100.0,-0.030490069279331955,-1.4237912100378918,41.16836215666328,29.99071297569435,42.964012193260224,1.5056302348830712,2.401244635037955,4.12211407613529,1.6517012037471943,21.96664686758492,3.2600021362304688,-1.7216007056804017,-2.193502426147461,-4.576860126551011,0.1898552742560895,-3.3851812763492433,-1.0018235759456786,3.0800018310546875,3.374249640178331,-34.126041848490075,1.1916788502017774,3,1.5200004577636719,3.5550003051757812,4.940004348754883,3.7450027465820312,12.560005187988267,1,0.005865484048585445,1.0882550937976843,82.6500015258789,-1.28800048828125,82.70999908447266,2.530875593399141,82.22000122070312,0.005865484048585445 9335,2017-03-22,79.80999755859375,80.08000183105469,79.05999755859375,79.87000274658203,443900.0,-0.003993506873739117,3.2499880791544147,0.02429358636964553,33.68091189849973,41.54287502165302,1.9210466118528018,2.5835623967432184,4.307067988125127,2.139254415602977,22.509041761967506,1.0699996948242188,-1.5055246419277069,-2.3420021057128935,-4.932322144633119,0.24831793320733198,-3.637162125173006,-1.0468420862527807,3.470001220703125,17.772506707356758,-20.97415893849681,1.2951600194601114,3,1.3600006103515625,3.395000457763672,5.3800048828125,4.06500244140625,12.220001220703125,2,0.02581136763568881,-1.4237912100378918,80.12999725341797,1.0882550937976843,82.6500015258789,-1.28800048828125,82.70999908447266,0.02581136763568881 9336,2017-03-23,79.58000183105469,80.16000366210938,79.41000366210938,79.80999755859375,440000.0,-0.0028817909356557703,-1.6316155802436085,3.8329307056579784,37.60188434411661,41.144381585603185,2.1042551025525853,2.61777402531294,4.368836379063197,2.507628081863416,22.611604610292176,0.75,-1.228934149333469,-2.3624980926513643,-5.076625105499531,0.35162892019680214,-3.7195615990754476,-1.005434586227281,3.6999969482421875,12.322372560221579,-29.954479440626827,1.3570635064240864,3,1.589996337890625,3.6249961853027344,5.690000534057617,4.2949981689453125,13.619995117187514,3,0.029153049025425926,3.2499880791544147,79.80999755859375,-1.4237912100378918,80.12999725341797,1.0882550937976843,82.6500015258789,0.029153049025425926 9337,2017-03-24,81.02999877929688,81.63999938964844,79.52999877929688,79.52999877929688,593600.0,0.018220619689359507,-1.8133341471354167,-6.5218602799708085,48.14814524104802,41.76348680648439,0.6698295280546347,0.9735389340112022,2.8197641679548155,1.1917944051839413,22.592937381097546,2.1100006103515625,-0.8039614196521256,-0.7575012207031193,-3.293881571267619,1.7788791298613802,-2.025691395985362,0.5106889545791233,2.081199951171868,46.68247987792972,0.007127623647775749,1.2681901752822484,3,0.1399993896484375,1.5649986267089844,4.522502899169922,2.845001220703125,13.239997863769531,4,0.01740100806307332,-1.6316155802436085,79.58000183105469,3.2499880791544147,79.80999755859375,-1.4237912100378918,80.12999725341797,0.01740100806307332 9338,2017-03-27,81.0999984741211,81.48999786376953,80.0199966430664,80.44000244140625,257200.0,0.0008638738230131171,1.0416757177749638,0.4399973551432292,49.53074071923123,42.563958583822256,0.5196572719229664,0.7323778363063553,2.6481703491788977,1.2141368309708582,22.573261351641495,1.470001220703125,-0.7773421970256607,-0.5550014495849638,-2.9315512170416866,1.821548317871759,-1.7432763333133323,0.6332734341434048,1.8491522094726491,48.34123993896486,-3.5538797464844976,1.1882748837283625,3,0.06999969482421875,0.8499984741210938,3.312501907348633,2.845001220703125,13.27999877929686,0,0.02182496061360273,-1.8133341471354167,81.02999877929688,-1.6316155802436085,79.58000183105469,3.2499880791544147,79.80999755859375,0.02182496061360273 9339,2017-03-28,81.4800033569336,81.61000061035156,80.93000030517578,80.97000122070312,225900.0,0.004685633661679622,-1.305070280475347,0.7727351543805704,55.33983299287759,43.57760838160228,0.12277890673732372,0.2892309869326084,2.1734056708755105,0.9578830537094234,21.997674948540585,0.6800003051757812,-0.684179017352136,-0.12549667358398153,-2.4716172646630667,2.2206239174951037,-1.2985569691235241,1.047563621955561,1.3135812016601562,93.79860778434261,34.305851043230874,1.1730602955395437,3,-0.31000518798828125,0.46999359130859375,2.4899940490722656,2.9449996948242188,14.32999420166017,1,0.030927792577857938,1.0416757177749638,81.0999984741211,-1.8133341471354167,81.02999877929688,-1.6316155802436085,79.58000183105469,0.030927792577857938 9340,2017-03-29,81.69000244140625,81.75,81.19000244140625,81.3499984741211,142100.0,0.0025773082452233975,1.4347768397658103,0.6666716531781531,52.30415617405214,44.770172972622525,-0.31645843532220397,-0.14477746308628525,1.921036329559172,0.8713981688385388,22.142921974818126,0.55999755859375,-0.6420587426352427,0.22200241088867756,-1.7105416131249882,2.1545464349023433,-0.7442696011181624,1.1882744228955175,0.9542386371875011,97.43599775682408,33.57957779668047,0.9662720120068361,3,-0.5200042724609375,0.2599945068359375,2.2799949645996094,2.7549972534179688,14.860000610351548,2,0.1346554005539411,-1.305070280475347,81.4800033569336,1.0416757177749638,81.0999984741211,-1.8133341471354167,81.02999877929688,0.1346554005539411 9341,2017-03-30,81.94999694824219,82.0199966430664,81.19000244140625,81.6500015258789,157400.0,0.0031826967690742336,2.7727454006346344,0.8823291820935711,53.22033781413067,45.63303879035422,-0.6914993598701358,-0.5088316223208835,1.6179178470137003,0.7341708653171821,22.089744956839773,0.8299942016601562,-0.5669107600441805,0.5314971923828153,-1.2898079966318647,2.3528023813974954,-0.3791554021245247,1.4421497868901554,0.5508743895515664,97.18876486431003,31.827895576583018,0.9106525945073415,3,-0.779998779296875,0.0,2.020000457763672,2.4950027465820312,14.29000091552733,3,0.12300185730843882,1.4347768397658103,81.69000244140625,-1.305070280475347,81.4800033569336,1.0416757177749638,81.0999984741211,0.12300185730843882 9342,2017-03-31,81.61000061035156,82.16000366210938,81.20999908447266,81.79000091552734,386200.0,-0.004148826730345778,1.0652143265857845,-0.6000101726812644,47.967486878937095,45.309356559843046,-0.5855206991639221,-0.18626072290552997,1.930260100830651,1.1843880453542823,21.467986627110594,0.9500045776367188,-0.6457667377188159,0.1965007781982422,-1.6219818480142294,2.0149834044107138,-0.7127405349079936,1.105742091304478,0.7532357762741952,74.29900711242625,12.333853515420188,0.9092413131062391,3,-0.44000244140625,0.339996337890625,2.359996795654297,2.8349990844726562,13.930000305175781,4,0.14201686375702027,2.7727454006346344,81.94999694824219,1.4347768397658103,81.69000244140625,-1.305070280475347,81.4800033569336,0.14201686375702027 9343,2017-04-03,81.98999786376953,82.45999908447266,81.5,81.5,323500.0,0.004656258431270821,-2.918380692876606,-2.7222057389903784,51.83908096376033,47.736953002961485,-1.1946111468105585,-0.5470504081696532,1.5322570329524297,0.8856865746941196,20.479188060634602,0.9599990844726562,-0.6026202379391208,0.5464981079101534,-1.2900589309069517,2.3830551467272585,-0.37178041149840624,1.464776627318713,-2.9300003051757812,69.28094145806323,9.084452799890919,0.9182785194085535,4,-1.2299995422363281,-0.04000091552734375,1.9799995422363281,2.4550018310546875,12.900001525878906,0,0.1497743517410588,1.0652143265857845,81.61000061035156,2.7727454006346344,81.94999694824219,1.4347768397658103,81.69000244140625,0.1497743517410588 9344,2017-04-04,80.81999969482422,82.05999755859375,80.5,81.91999816894531,280000.0,-0.014270010969988367,1.2608705267056983,-2.2449046321525885,37.6743785801669,48.180671523146735,0.09337645499364555,0.6258968664765234,2.7070338759803576,2.1284476945158133,19.843191625128494,1.55999755859375,-0.6870345350090048,-0.6049999237060604,-2.4596736604268017,1.249673813014681,-1.532336792066431,0.3223369446543103,-1.6920021057128878,16.326522668265206,-38.1846415135947,0.9273368683603737,4,0.11500167846679688,1.1299972534179688,3.1499977111816406,3.625,14.059997558593736,1,0.16778022283835936,-2.918380692876606,81.98999786376953,1.0652143265857845,81.61000061035156,2.7727454006346344,81.94999694824219,0.16778022283835936 9345,2017-04-05,80.1500015258789,81.30999755859375,80.12000274658203,80.86000061035156,538900.0,-0.008290004596327893,-2.090909090909091,0.6454546085074803,37.894710541884585,48.21320776734317,0.9126511906749215,1.3377020290352846,3.312871708376292,2.8682112171155865,18.963737423418465,1.1899948120117188,-0.8766363581998036,-1.257998275756833,-3.1545176172629965,0.6385210657493303,-2.2062579465099077,-0.3097386050037585,-0.9553639068603559,1.2820011215879599,-50.43883854488134,0.9482596707530794,4,0.8449974060058594,1.7999954223632812,3.819995880126953,4.2949981689453125,14.269996643066406,2,0.19538360242773734,1.2608705267056983,80.81999969482422,-2.918380692876606,81.98999786376953,1.0652143265857845,81.61000061035156,0.19538360242773734 9346,2017-04-06,80.16999816894531,80.38999938964844,79.56999969482422,80.37000274658203,224500.0,0.0002494902393725962,5.833391613949201,0.2816969514619443,34.28213159040243,46.6725395839381,1.100920278687866,1.295938832669492,3.2195647640742493,2.919762468797998,18.226924506726487,0.8199996948242188,-0.6026644020702747,-1.1820014953613338,-3.157681826320598,0.7936788355979303,-2.1698416608409588,-0.19416132988170887,-0.9100533206176777,20.76119726080919,-26.55727488413782,0.9878401654796315,4,0.845001220703125,1.5250015258789062,3.4949989318847656,4.275001525878906,15.389999389648452,3,0.2043158944358996,-2.090909090909091,80.1500015258789,1.2608705267056983,80.81999969482422,-2.918380692876606,81.98999786376953,0.2043158944358996 9347,2017-04-07,79.55000305175781,80.51000213623047,79.19999694824219,79.79000091552734,343200.0,-0.007733505442783728,-1.7872152196673945,1.1999618539004386,32.0601452238006,44.73136230666803,1.6638744624247863,1.8675564951274026,3.7820345718972845,3.607628201568474,17.86564903907122,1.3100051879882812,-0.3787544274928223,-1.7104969024658203,-3.8439250627106816,0.42293125777904095,-2.777210982588244,-0.6437828223433968,2.9099960327148438,10.736376508033093,-31.947234892426575,1.0667140801224289,4,1.2799949645996094,1.6199951171875,3.7924938201904297,4.894996643066406,16.699996948242188,4,0.20980508072580029,5.833391613949201,80.16999816894531,-2.090909090909091,80.1500015258789,1.2608705267056983,80.81999969482422,0.20980508072580029 9348,2017-04-10,79.0199966430664,79.83000183105469,78.45999908447266,79.37000274658203,643100.0,-0.006662556736126923,1.1574773822253728,1.4583717455574277,41.65410393907478,43.21072574513439,2.0873069832930184,2.2830659801458495,4.2500724439812245,4.208381488641635,17.688186289827616,1.3700027465820312,-0.19926857308061585,-2.093503189086917,-4.420374817519004,0.2333684393451705,-3.2569390033029606,-0.9300673748708732,3.374802398681638,15.555494331993245,-30.774448955983203,1.163435814216047,4,1.44000244140625,1.8500022888183594,4.597501754760742,5.4250030517578125,17.01000213623047,0,0.2090610601653382,-1.7872152196673945,79.55000305175781,5.833391613949201,80.16999816894531,-2.090909090909091,80.1500015258789,0.2090610601653382 9349,2017-04-11,79.31999969482422,79.87000274658203,78.7699966430664,78.9000015258789,636600.0,0.0037965459947173485,-2.2352743184113093,-1.199973842532043,46.304681791244015,42.544117480377935,1.6189339333115242,1.8951450701670183,3.8990133907803397,3.9482167723020893,17.486841048428698,1.100006103515625,-0.22703612274314366,-1.6760002136230412,-4.118988146227352,0.7669877189812695,-2.8974941799252036,-0.45450624732087874,2.917407348632807,30.175476168168007,-18.950245049526128,1.2214939663021571,4,1.1399993896484375,1.5499992370605469,4.152498245239258,5.125,15.760002136230469,1,0.19629349161281184,1.1574773822253728,79.0199966430664,-1.7872152196673945,79.55000305175781,5.833391613949201,80.16999816894531,0.19629349161281184 9350,2017-04-12,79.16999816894531,79.41000366210938,78.62000274658203,79.33999633789062,423900.0,-0.0018910933743825353,4.096569375399912,-0.40475930971843777,46.870195219680376,41.838546080994554,1.5353380998998603,1.8427020835548262,3.9564778132947254,4.134076036483378,18.31163176431274,0.7900009155273438,-0.2867694206264275,-1.6375015258789034,-4.030183024393338,0.7551799726355313,-2.8338422751361207,-0.44116077662168607,2.9163125561523344,34.634050123186626,-18.356102413918464,1.1963407492572142,4,1.2900009155273438,1.7000007629394531,4.282499313354492,5.275001525878906,16.13999938964845,2,0.19843374318322193,-2.2352743184113093,79.31999969482422,1.1574773822253728,79.0199966430664,-1.7872152196673945,79.55000305175781,0.19843374318322193 9351,2017-04-13,78.61000061035156,79.2300033569336,77.97000122070312,79.02999877929688,348600.0,-0.007073355709807383,2.073148492742836,2.4706040750381475,28.621880501330423,39.68903426126049,1.7564416620925414,2.232860439102609,4.419713974554355,4.716500633106449,19.30845618221834,1.2600021362304688,-0.4676972442961471,-2.0169990539550753,-4.503832975298835,0.4698348673886841,-3.260416014626955,-0.7735820932831956,3.331257649121085,25.196817282074235,-27.410139890665448,1.2434169606718823,4,1.6049995422363281,2.0149993896484375,4.612497329711914,5.715000152587891,16.970001220703125,3,0.20111941783284815,4.096569375399912,79.16999816894531,-2.2352743184113093,79.31999969482422,1.1574773822253728,79.0199966430664,0.20111941783284815 9352,2017-04-17,79.27999877929688,79.41999816894531,78.19999694824219,78.37000274658203,354300.0,0.00852306530649094,1.0504311588395576,-2.1666666666666665,35.46323075066819,37.8694953486947,0.8059269512704645,1.3625799311358548,3.6574552887748837,4.073851598741157,20.42858232094288,1.220001220703125,-0.6289146226888391,-1.1755008697509766,-3.5268905470436493,1.1758888075416962,-2.351195708397313,0.00019396889535983064,2.422984057849604,68.94718455490549,15.147934583698344,1.1756948386463344,4,0.7350006103515625,1.345001220703125,3.9424991607666016,5.045001983642578,16.020004272460923,0,0.20534812096324395,2.073148492742836,78.61000061035156,4.096569375399912,79.16999816894531,-2.2352743184113093,79.31999969482422,0.20534812096324395 9353,2017-04-18,79.8499984741211,80.08000183105469,78.72000122070312,79.30000305175781,464300.0,0.007189703627657806,1.6930648195009934,0.6043932089708657,37.36426736313182,37.835038546801904,-0.11125452383048184,0.602970099494911,2.9389866601740806,3.5320788266851935,21.35969206685443,1.3600006103515625,-0.8250739815656942,-0.46550102233887003,-2.5891374789710824,1.6581354342933423,-1.527319250654969,0.596317205977229,1.629005466038791,89.09937012315503,38.69254944087555,1.0618182283161044,4,-0.20999908447265625,0.7750015258789062,3.372499465942383,4.475002288818359,15.770004272460952,1,0.20538512009106746,1.0504311588395576,79.27999877929688,2.073148492742836,78.61000061035156,4.096569375399912,79.16999816894531,0.20538512009106746 9354,2017-04-19,80.5999984741211,80.94999694824219,79.80999755859375,80.12000274658203,278100.0,0.009392611325385047,-1.0727146622277708,0.8727267683002955,42.20309957203247,38.313748439040566,-1.0010104946166365,-0.1159584437539678,2.0722843215180546,2.8114407359502422,20.711459623288476,1.1399993896484375,-0.9376676445678953,0.2609989166259794,-1.8643956388660143,2.386393472117973,-0.8016983611200175,1.3236961943719763,0.6684653028713825,88.2550679221903,41.98790792386538,1.0626972777459949,4,-1.1399993896484375,0.02500152587890625,2.622499465942383,3.7250022888183594,15.870002746582031,2,0.19143921336586645,1.6930648195009934,79.8499984741211,1.0504311588395576,79.27999877929688,2.073148492742836,78.61000061035156,0.19143921336586645 9355,2017-04-20,81.87000274658203,81.95999908447266,80.25,80.98999786376953,339300.0,0.015756877127841573,2.226420798065296,1.833359824522364,49.50003576282097,40.00462668042041,-2.236574298178965,-1.2898506033128854,0.6966395752333057,1.5629933197927954,19.278604776601767,1.7099990844726562,-1.1045900045431125,1.4280029296874943,-0.7872138785146916,3.6432197378896802,0.32039452558639425,2.5356113337885944,-3.9000015258789062,97.74445147683359,55.52597721210961,1.1076084041010963,4,-1.9050025939941406,-1.2450027465820312,1.224996566772461,2.454998016357422,15.169998168945312,3,0.16135334849520522,-1.0727146622277708,80.5999984741211,1.6930648195009934,79.8499984741211,1.0504311588395576,79.27999877929688,0.16135334849520522 9356,2017-04-21,81.9000015258789,82.2699966430664,81.55999755859375,81.87999725341797,306700.0,0.00036641966887107635,-1.1515004392657326,0.022732001664585933,51.885572894499,42.20745197716467,-2.2298583453159466,-1.1985809879091818,0.5482100577096958,1.5463224127719144,17.756533891482228,0.7099990844726562,-1.0400558709301322,1.3420017242431612,-0.925514407492301,3.6095178559786234,0.20824365837542302,2.4757597901108994,-3.8502003479003974,90.90921019827054,50.56971288547596,1.1337580658677322,4,-1.7800025939941406,-1.2750015258789062,0.8999977111816406,2.424999237060547,15.459999084472656,4,0.16373621224509427,2.226420798065296,81.87000274658203,-1.0727146622277708,80.5999984741211,1.6930648195009934,79.8499984741211,0.16373621224509427 9357,2017-04-24,82.44000244140625,83.0199966430664,82.18000030517578,82.98999786376953,232100.0,0.006593417649164657,1.7541180443510562,-27.493897787948132,52.866271752282756,43.45324840085444,-2.5890698758641832,-1.7154856240282044,-0.1063885234958093,1.0286729389782039,17.551573345684485,1.1199951171875,-0.9105039665133461,1.811502456665039,-0.6008554233621766,4.223860336692255,0.6053235166514241,3.017681396678654,-4.22139344482423,86.51174839294617,47.774593135480444,1.2061789400136105,4,-1.9450035095214844,-1.81500244140625,0.3599967956542969,1.8849983215332031,14.579994201660156,0,0.15938863416443505,-1.1515004392657326,81.9000015258789,2.226420798065296,81.87000274658203,-1.0727146622277708,80.5999984741211,0.15938863416443505 9358,2017-04-25,82.87000274658203,83.3499984741211,82.5199966430664,82.91000366210938,438300.0,0.0052159181518876,-1.2432084128047838,0.07272954264867039,64.4163352726945,45.46565434323783,-2.699383699450024,-2.114493810599811,-0.6454513140114955,0.6132131677739494,17.4184462826967,0.9099960327148438,-0.7321977856893653,2.1530025482177706,-0.4541884435522121,4.760193539987753,0.8494070523327792,3.456598044102762,-4.363310491210953,86.44080216381641,43.01536658638543,1.3035954958849902,4,-2.210002899169922,-2.210002899169922,-0.055004119873046875,1.4549980163574219,16.019996643066406,1,0.1499939651647766,1.7541180443510562,82.44000244140625,-1.1515004392657326,81.9000015258789,2.226420798065296,81.87000274658203,0.1499939651647766 9359,2017-04-26,84.0,84.06999969482422,82.6500015258789,83.2699966430664,626300.0,0.01363578153693945,2.264353301237361,-18.24966622162884,75.42931723467191,48.63889012268133,-3.459514273969404,-3.2106299575017943,-1.8900701808190234,-0.4765242302548245,17.54555375029718,1.4199981689453125,-0.4266898005021602,3.1569999694824276,0.17755255181933194,6.136447387145523,1.6672762606508797,4.646723678313975,-5.105843247128917,98.16754710951777,47.37012271528481,1.4897237088315478,4,-2.979999542236328,-2.979999542236328,-1.1850013732910156,0.3250007629394531,14.930000305175781,2,0.13833336603073865,-1.2432084128047838,82.87000274658203,1.7541180443510562,82.44000244140625,-1.1515004392657326,81.9000015258789,0.13833336603073865 9360,2017-04-27,92.69000244140624,93.77999877929688,88.0,88.0,1198600.0,0.10345241001674088,-1.4648169596959957,6.4246313347198365,88.5467981452685,55.29721430534112,-11.208739231300797,-11.63059273734099,-10.61252030600248,-9.052493122460035,18.97427981679454,9.779998779296875,0.04662525439002252,11.297002410888652,5.214234500696634,17.37977032108067,8.255618455792643,14.338386365984661,-13.278261394339836,91.08022725853769,34.97632960249794,3.041383955096012,4,-6.7000045776367045,-6.815002441406236,-10.02250480651854,-8.530002593994126,6.5199966430664205,3,0.04078108404071301,2.264353301237361,84.0,-1.2432084128047838,82.87000274658203,1.7541180443510562,82.44000244140625,0.04078108404071301 9361,2017-04-28,92.02999877929688,93.5,90.72000122070312,92.56999969482422,840700.0,-0.007120548545961891,1.316664176518646,-0.11513872802280067,88.32919215653936,61.171210017104585,-9.437355902717812,-10.726662333339377,-9.994269727117072,-8.294708161183337,20.703840654383107,2.779998779296875,0.5012219183403204,10.132998657226565,2.4073682335759656,17.858629080877165,6.270183445401273,13.995813869051858,-10.894066804362822,84.91379111898897,22.118159383430978,3.862815211825297,4,-5.779998779296875,-6.154998779296875,-9.842500686645508,-8.349998474121094,7.220001220703125,4,0.05443879390072892,-1.4648169596959957,92.69000244140624,2.264353301237361,84.0,-1.2432084128047838,82.87000274658203,0.05443879390072892 9362,2017-05-01,93.1999969482422,93.58000183105469,92.08999633789062,92.08999633789062,496700.0,0.012713225953106644,-1.684693106055399,-2.0555532008081756,91.90305982805017,67.23107584653995,-9.415267907601432,-11.5774276686641,-11.035320493892613,-9.373339606242055,22.650070076559743,1.5500030517578125,1.0537250535656426,10.723497009277352,1.4957989598910189,19.951195058663686,6.109647984584186,15.337346033970519,-10.546776956784612,94.84900780623794,25.000568702377436,4.613849024693167,5,-6.404998779296889,-7.324996948242202,-11.012498855590835,-9.51999664306642,6.240005493164034,0,0.04463523388761037,1.316664176518646,92.02999877929688,-1.4648169596959957,92.69000244140624,2.264353301237361,84.0,0.04463523388761037 9363,2017-05-02,94.2699966430664,94.5,93.0,93.43000030517578,438700.0,0.01148068379678624,1.3076868903834642,0.7567530414461379,92.25549713110661,72.79245335310375,-9.191238660783611,-12.31148637485407,-11.99577524624813,-10.37563961003383,25.01956997461758,1.5,1.878588730008829,11.179496765136719,0.5590159021002421,21.799977628173195,5.86925633361848,16.489737196654957,-10.281563197068095,98.05904315147473,22.234193498197726,5.310240431518242,5,-6.894996643066406,-8.034996032714844,-12.38749885559082,-10.589996337890625,4.540000915527358,1,0.029171529626889736,-1.684693106055399,93.1999969482422,1.316664176518646,92.02999877929688,-1.4648169596959957,92.69000244140624,0.029171529626889736 9364,2017-05-03,94.37999725341795,94.5,93.5500030517578,93.94000244140624,395800.0,0.0011668676595804062,1.7941074173388383,0.5238056312443233,93.08781237829179,77.63553964371161,-7.980186286152318,-11.967076842862909,-12.003655139088963,-10.418050687266813,26.82597999714188,0.9499969482422017,2.710716008455819,10.611497497558574,-1.0763578150506135,22.29935281016776,4.767569841253973,16.455425153863175,-8.919944489859404,98.15380389873776,16.411443622906305,5.843927656304596,5,-6.3499984741210795,-8.144996643066392,-12.819999694824205,-11.09999847412108,3.5600051879882812,2,0.04778557181052645,1.3076868903834642,94.2699966430664,-1.684693106055399,93.1999969482422,1.316664176518646,92.02999877929688,0.04778557181052645 9365,2017-05-04,95.80999755859376,96.01000213623048,94.0999984741211,94.66000366210938,384500.0,0.015151518825923915,1.4645160020082226,2.61365330928893,96.43626614551715,82.58561667160252,-8.073907196376169,-12.821057808802308,-13.305397660222667,-11.783435256562981,28.587209109718348,1.9100036621093892,3.6193982118915216,11.258498001098644,-1.461322294685644,23.978318296882932,4.898587853206507,17.61840814899078,-9.084352181933411,96.21919578407521,7.021649273526492,6.359910147892143,5,-6.714996337890639,-8.819995880126967,-14.250000000000014,-12.604999542236342,0.2799987792968608,3,0.03256447997166423,1.7941074173388383,94.37999725341795,1.3076868903834642,94.2699966430664,-1.684693106055399,93.1999969482422,0.03256447997166423 9366,2017-05-05,96.5500030517578,96.87000274658205,95.4000015258789,95.9000015258789,306400.0,0.007723677194663159,1.2790700425234662,0.5652217180160621,96.44968665739162,87.42821832772573,-7.283173253767217,-12.934134468174264,-13.922988102024007,-12.453546515099006,30.156289788549373,1.4700012207031392,4.5587432742022145,11.179503250122053,-2.430647670437139,24.789654170681246,4.374427789842457,17.98457871040165,-8.338860593566224,93.30545469055447,1.4824944867476546,6.805075460279599,5,-6.8550033569335795,-9.13000106811522,-14.990005493164048,-13.345005035400376,1.0799942016601562,4,0.027550450011782024,1.4645160020082226,95.80999755859376,1.7941074173388383,94.37999725341795,1.3076868903834642,94.2699966430664,0.027550450011782024 9367,2017-05-08,96.23999786376952,96.97000122070312,95.6999969482422,96.5500030517578,276500.0,-0.0032108252531292125,1.2087001519241842,-0.4769299388476224,94.70808540252204,90.793968342151,-5.375019097304644,-11.920833564252973,-13.503251888139417,-12.07857225903689,31.595459321955865,1.2700042724609233,5.434148665261773,10.034998321533195,-4.108715162020189,24.17871180508658,2.9631415797565097,17.10685506330988,-6.470260553667657,81.61201177655262,-10.119428915028024,7.07185674177669,5,-6.429996490478501,-8.769996643066392,-14.680000305175767,-13.034999847412095,0.7099990844726847,0,0.0312759996159937,1.2790700425234662,96.5500030517578,1.4645160020082226,95.80999755859376,1.7941074173388383,94.37999725341795,0.0312759996159937 9368,2017-05-09,95.54000091552734,96.25,95.3000030517578,96.22000122070312,425300.0,-0.0072734514108472315,1.567566731619846,2.1935126621219205,90.8643079000902,92.50896730497527,-3.0047620855130504,-10.455816979616543,-12.687145202177163,-11.317496228805467,32.579249096726684,0.9499969482422017,6.368846107839744,8.509001159667974,-5.79656974391763,22.81457206325358,1.3562157078751653,15.661786611460784,-4.3302108233052365,58.1871031931935,-32.58022817946182,7.152785451792805,5,-3.0550003051757812,-8.069999694824219,-13.980003356933594,-12.335002899169922,0.6999969482421733,1,0.0408206142820442,1.2087001519241842,96.23999786376952,1.2790700425234662,96.5500030517578,1.4645160020082226,95.80999755859376,0.0408206142820442 9369,2017-05-10,94.88999938964844,95.20999908447266,94.33999633789062,94.91999816894531,377000.0,-0.0068034490229240685,1.852465167471296,0.04411583210851687,86.86293408354237,92.3218712981168,-0.7236645312999315,-9.043190912982851,-11.88492858217839,-10.612449352839477,33.39137969523722,1.2000045776367188,7.343255623788281,7.080499649047852,-7.152653372542048,21.31365267063775,-0.03607686174710523,14.197076159842808,-2.528167071730124,27.52613796165103,-59.782663768966174,7.116576510794951,5,-1.0449981689453125,-7.4199981689453125,-13.535001754760742,-11.685001373291016,1.0800018310546875,2,0.04131097264368799,1.567566731619846,95.54000091552734,1.2087001519241842,96.23999786376952,1.2790700425234662,96.5500030517578,0.04131097264368799 9370,2017-05-11,94.87999725341795,95.08999633789062,94.01000213623048,94.51000213623048,225100.0,-0.00010540769622524593,1.7341857725068692,-12.333672431331708,86.7913405578969,92.15099889826764,-0.4138648764068762,-8.217188485767082,-11.78319797594122,-10.557120162627001,34.0718322778639,1.079994201660142,8.294375672637969,6.28499755859373,-7.671915895668491,20.24191101285595,-0.6934591685373874,13.263454285724848,-1.5965311549426815,29.39173602286675,-55.08795724755052,6.978456727131113,5,-0.34999847412107954,-7.4099960327148295,-13.437498092651353,-11.674999237060533,2.100006103515639,3,0.03225132036856215,1.852465167471296,94.88999938964844,1.567566731619846,95.54000091552734,1.2087001519241842,96.23999786376952,0.03225132036856215 9371,2017-05-12,94.41999816894531,95.16000366210938,94.33999633789062,94.9000015258789,243100.0,-0.0048482198333544835,-1.5624947846507802,-1.2973234905972624,84.11158024805084,91.28527894493439,0.470261233684667,-6.863931148601722,-11.186567527021722,-10.043310644976543,34.430628942072204,0.82000732421875,9.144419158286851,5.034498596191412,-8.319080911489948,18.388078103872772,-1.642291157649268,11.711288350032092,-0.40999603271482954,13.851221605626781,-67.46445915971577,6.676789753840681,5,0.56500244140625,-6.9499969482421875,-12.947500228881836,-11.21500015258789,1.6500015258789062,4,0.017686911685352857,1.7341857725068692,94.87999725341795,1.852465167471296,94.88999938964844,1.567566731619846,95.54000091552734,0.017686911685352857 9372,2017-05-15,95.55999755859376,95.83000183105469,94.06999969482422,94.06999969482422,191500.0,0.012073706966279074,-1.3624223618386355,-3.1041405070333283,84.72902721733583,90.44900451007096,-0.33499528741255347,-7.084989347924491,-12.134218865787986,-11.128391860943822,35.08699552010495,1.7600021362304688,8.88797565177397,5.3604980468750085,-7.369592852876792,18.09058894662681,-1.0045474030008847,11.725543496750902,1.4100036621093608,69.19629020337167,-10.997237981998424,6.365045449875899,5,-0.29999542236329546,-8.08999633789064,-14.204998016357436,-12.354999542236342,1.0,0,0.02166178053274792,-1.5624947846507802,94.41999816894531,1.7341857725068692,94.87999725341795,1.852465167471296,94.88999938964844,0.02166178053274792 9373,2017-05-16,96.25,96.41999816894531,95.25,95.86000061035156,362900.0,0.007220620123845833,2.2054931962124535,0.2617449320778072,84.35218244119864,89.47837896150506,-0.7985765732070718,-6.8337164406300985,-12.609573442613168,-11.746771190848847,36.54919781399648,1.1699981689453125,8.710081066461015,5.2305004119873075,-6.785371984925632,17.246372808900247,-0.7774357864691694,11.238436610443785,0.6620011901855491,92.94612245673235,14.405470506635595,6.007936198456471,5,-0.7599983215332031,-8.779998779296875,-15.250001907348633,-13.045001983642578,0.20999908447265625,1,0.0072726955661528425,-1.3624223618386355,95.55999755859376,-1.5624947846507802,94.41999816894531,1.7341857725068692,94.87999725341795,0.0072726955661528425 9374,2017-05-17,96.02999877929688,96.6500015258789,94.98999786376952,96.25,363900.0,-0.0022857269683441706,2.25489550765183,-0.5641065769396298,67.84183052991614,86.3012194486605,-0.3575042667560524,-5.69020766060612,-12.166607730914961,-11.461606911918722,38.86302486741322,1.6600036621093892,8.342308394880831,4.238999176025388,-6.910185388372938,15.388183740423713,-1.335593106173775,9.81359145822455,0.8251623809814532,76.51504204837718,-0.42128523007103524,5.574592282199161,5,-0.5399971008300781,-8.55999755859375,-15.364999771118164,-13.125,0.3899993896484375,2,0.002186807113840228,2.2054931962124535,96.25,-1.3624223618386355,95.55999755859376,-1.5624947846507802,94.41999816894531,0.002186807113840228 9375,2017-05-18,95.08000183105469,96.83000183105469,95.02999877929688,95.6500015258789,379000.0,-0.00989271019804483,-4.373096938020246,2.5908933277847135,65.80310962757525,82.89604422312536,0.5342334956077082,-3.8997499669125375,-10.97752160207088,-10.440132465924037,42.185843504932116,1.8000030517578125,7.817387939423384,2.628502273559576,-7.570689194660048,12.8276937417792,-2.471093460550236,7.728098007669388,-1.0100021362304688,36.59425197438073,-37.708174957979175,5.099595734109808,5,0.4099998474121094,-7.6100006103515625,-14.415002822875977,-12.175003051757812,1.5999984741210938,3,0.009360531894286872,2.25489550765183,96.02999877929688,2.2054931962124535,96.25,-1.3624223618386355,95.55999755859376,0.009360531894286872 9376,2017-05-19,95.30999755859376,95.56999969482422,94.66999816894531,95.0999984741211,219400.0,0.002418970583822233,1.4657462663169005,-0.36841964369372465,62.11250851846211,79.27431345822981,0.1227542271618347,-3.2396919210507775,-10.986616512848798,-10.59866343539916,45.80850493106639,0.9000015258789062,7.259332221274562,2.1879981994629105,-6.779277474451391,11.155273873377212,-2.295639637494233,6.671636036420054,-1.1847978210449384,44.927424058558834,-25.66990969602181,4.483637836957148,5,0.11000442504881391,-7.839996337890639,-14.644998550415053,-12.40499877929689,0.48000335693357954,4,0.017521832348313282,-4.373096938020246,95.08000183105469,2.25489550765183,96.02999877929688,2.2054931962124535,96.25,0.017521832348313282 9377,2017-05-22,95.58000183105469,96.13999938964844,94.9499969482422,95.30999755859376,216000.0,0.002832906089363041,-1.4040319970407764,1.2857402361488008,58.28067836891304,75.6539101769879,-0.280179820484463,-2.6085479367075948,-11.030929293841865,-10.806882725326886,49.12321690151952,1.1900024414062358,6.453242210191533,1.8010025024414062,-5.6719085150880915,9.273913519970904,-1.9354530063233426,5.537458011206155,-1.4007060516357512,42.12972774410489,-23.961412877320875,3.736455508764747,5,-0.15999984741210938,-7.995002746582031,-15.160001754760742,-12.920001983642578,0.6500015258789062,0,0.005126573073681584,1.4657462663169005,95.30999755859376,-4.373096938020246,95.08000183105469,2.25489550765183,96.02999877929688,0.005126573073681584 9378,2017-05-23,95.3000030517578,95.98999786376952,95.0199966430664,95.58000183105469,204600.0,-0.0029294703278182066,-1.3094948320647788,-1.037016106244809,55.69309852199538,72.19059511459379,-0.042247681648504454,-1.4225107968226212,-10.542537416977325,-10.465301483229283,52.37950841363171,0.9700012207031108,5.54164309228149,0.899503707885728,-4.545781962070734,6.34478937784219,-1.823139127092503,3.622146542863959,-1.0676931513061447,29.166843272721476,-31.510818692114423,2.7226428349782275,5,0.11999893188477984,-7.455001831054673,-14.98000335693358,-12.640003204345689,-0.8800048828124858,1,0.013221348021905666,-1.4040319970407764,95.58000183105469,1.4657462663169005,95.30999755859376,-4.373096938020246,95.08000183105469,0.013221348021905666 9379,2017-05-24,95.62000274658205,95.83000183105469,94.41999816894531,95.48999786376952,212200.0,0.003357814108887913,4.127257594673325,-0.4643051771117946,48.63705472906927,67.95123002250182,-0.276928640168876,-0.8720437929959104,-10.636779948952423,-10.72889702030048,55.11853183683606,1.410003662109375,4.673237308293054,0.6385032653808764,-1.763621885226911,3.040628415988664,-0.5625593099230173,1.8395658406847701,-1.3357390075183275,49.79264540147708,-6.125318174705434,1.2010625753038937,5,-0.17000198364259234,-7.230003356933608,-15.487503051757827,-12.960002899169936,-1.1000061035156392,2,0.008784734509125869,-1.3094948320647788,95.3000030517578,-1.4040319970407764,95.58000183105469,1.4657462663169005,95.30999755859376,0.008784734509125869 9380,2017-05-25,96.47000122070312,96.8000030517578,95.3000030517578,95.8499984741211,161400.0,0.008889337478621417,1.3437382653943646,4.769072769952009,49.435015463528806,64.09827837977716,-0.980808823947882,-1.5013071015603714,-11.287431877575528,-11.510589127005304,54.7458113182963,1.5,3.9331923501273707,1.299501800537115,-0.9322656884207561,3.531269289494986,0.1836180560581795,2.4153855450160506,-2.134822719799587,86.13440529312253,33.502136751092266,1.115883744478934,5,-1.0200004577636719,-7.8600006103515625,-16.427501678466797,-13.810001373291016,-3.0400009155273438,3,-0.0005183274709763541,4.127257594673325,95.62000274658205,-1.3094948320647788,95.3000030517578,-1.4040319970407764,95.58000183105469,-0.0005183274709763541 9381,2017-05-26,97.04000091552734,97.2699966430664,95.87000274658205,96.3499984741211,260800.0,0.005908569375055572,1.4347849162752189,1.1129022334338277,55.44961478814396,60.845010332089174,-1.2740582940137415,-1.767337633347168,-11.624140144173566,-11.996139407123337,54.40891194601021,1.3999938964843608,3.3522978073378056,1.6190013885498047,-0.21838918610887958,3.456391963208489,0.7003061012204626,2.537696675879147,-2.6549259480207894,91.92997015165103,41.18866866505871,0.9186952873293395,5,-1.1950035095214844,-7.625003814697266,-16.7450008392334,-14.380001068115234,-2.75,4,-0.0037098166421591916,1.3437382653943646,96.47000122070312,4.127257594673325,95.62000274658205,-1.3094948320647788,95.3000030517578,-0.0037098166421591916 9382,2017-05-30,97.36000061035156,97.58000183105469,96.75,96.83999633789062,213400.0,0.0032976060573493005,-1.3714441416893732,0.7536267138434322,63.074712171187805,58.48084696875464,-1.4660466226930566,-1.8547970692682725,-11.71811653495277,-12.248611204018658,54.074479633889304,0.8300018310546875,2.7672839756805416,1.7310009002685547,0.014357246513071686,3.4476445540240377,0.8726790733908132,2.589322727146296,-2.8595287758226107,93.03794412199291,41.45234920042132,0.8583218268777435,5,-1.3600006103515625,-7.479999542236328,-16.98750114440918,-14.700000762939453,-3.6299972534179688,1,-0.016125715745499813,1.4347849162752189,97.04000091552734,1.3437382653943646,96.47000122070312,4.127257594673325,95.62000274658205,-0.016125715745499813 9383,2017-05-31,97.0199966430664,97.93000030517578,96.94000244140624,97.5,226400.0,-0.0034922346461961906,-2.0937831555104274,-0.9230757944775375,66.01501326825971,58.27786727301503,-1.1234779820474756,-1.368363247475699,-11.14944583196636,-11.83805969035653,53.58147083292918,0.9899978637695455,2.25929244507455,1.2534969329833956,-0.4452623010837016,2.9522561670504928,0.404117315949847,2.102876550016944,-2.3347530087459063,74.07398551937452,18.64177692499441,0.8493796170335459,5,-0.8449974060058594,-6.7949981689453125,-16.459997177124023,-14.359996795654297,-1.2899932861328125,2,-0.00814258208067331,-1.3714441416893732,97.36000061035156,1.4347849162752189,97.04000091552734,1.3437382653943646,96.47000122070312,-0.00814258208067331 9384,2017-06-01,98.88999938964844,99.08000183105469,96.81999969482422,97.44000244140624,303700.0,0.01927440539357783,1.4699452185006379,-3.020805849161597,73.56052367577148,59.139802167259056,-2.8442266338041975,-3.0389736431513086,-12.683097935910212,-13.651472116784163,53.1880453037193,2.2600021362304688,1.6559250549701972,2.8979995727539034,0.8193196188926919,4.976679526615115,1.8586595958232976,3.937339549684509,-3.945175221659511,94.97347876282669,34.74998589337589,1.039339976930608,6,-2.1399993896484375,-8.02499771118164,-18.229999542236328,-16.229999542236328,-5.510002136230483,3,-0.04520175192933651,-2.0937831555104274,97.0199966430664,-1.3714441416893732,97.36000061035156,1.4347849162752189,97.04000091552734,-0.04520175192933651 9385,2017-06-02,98.93000030517578,99.5,98.5199966430664,99.44000244140624,230600.0,0.00040449909772699577,2.111135331516803,-0.3517263514579934,77.87391795151319,60.891069882042515,-2.5486958238345636,-2.986359248368899,-12.369032448127768,-13.637428679290906,52.52878344229654,0.9800033569335938,1.011973700274865,2.7820003509521456,0.3266592188825115,5.23734148302178,1.5543297849173285,4.009670916986963,-3.5716583708802716,84.29751718716825,17.45608010263902,1.2276705660348153,6,-1.970001220703125,-5.180000305175781,-17.90999984741211,-16.270000457763672,-5.290000915527344,4,-0.0445770104973775,1.4699452185006379,98.88999938964844,-2.0937831555104274,97.0199966430664,-1.3714441416893732,97.36000061035156,-0.0445770104973775 9386,2017-06-05,99.20999908447266,99.91000366210938,98.55999755859376,99.16999816894531,226700.0,0.0028302716914296866,-1.1428631979219275,-0.07843283917004722,75.24204585865456,62.77566626979157,-2.4778766339323965,-3.2220565944903967,-12.27699654748588,-13.874938015025933,51.724813974512514,1.3500061035156108,0.9353239609866932,2.928999328613287,0.11936258138729272,5.738636075839281,1.5241809550002898,4.333817702226284,-3.35465818229261,77.84798207577236,10.837444223582722,1.4048183736129953,6,-2.0449981689453125,-3.8949966430664062,-13.27750015258789,-13.334999084472656,-5.129997253417969,0,-0.05826024425597942,2.111135331516803,98.93000030517578,1.4699452185006379,98.88999938964844,-2.0937831555104274,97.0199966430664,-0.05826024425597942 9387,2017-06-06,99.25,99.7699966430664,97.29000091552734,98.5999984741211,316600.0,0.00040319439468272655,1.9349151960850703,16.24966622162884,72.79634623991531,64.67602712733824,-2.170827070795596,-3.18846792680435,-11.983572306979738,-13.844162423325344,50.41890181168645,2.4799957275390625,0.9604049519084867,2.818500137329096,-0.28860730903757315,5.925607583695765,1.2649464141457543,4.3720538605124375,-2.827006311429841,78.64068560762247,14.294873989869345,1.5535537231833358,6,-2.0849990844726562,-3.25,-13.1875,-13.375,-5.599998474121094,1,-0.04997480185866654,-1.1428631979219275,99.20999908447266,2.111135331516803,98.93000030517578,1.4699452185006379,98.88999938964844,-0.04997480185866654 9388,2017-06-07,99.44000244140624,99.87000274658205,98.54000091552734,99.77999877929688,190500.0,0.0019143822811711342,4.115349628803437,-0.5230700611524098,76.03055017809662,67.71974884389682,-1.9129831085507618,-3.237288611595133,-11.833323887593224,-13.962203666063019,49.383114465333115,1.3300018310547017,1.050046465342831,2.813502502441395,-0.5379424661756644,6.164947471058454,1.1377800181328723,4.489224986749917,-2.5288273565405888,84.78962403675887,21.075037461517994,1.6757224843085279,6,-1.834999084472642,-2.9850006103515483,-13.10500335693358,-13.565002441406236,-5.81999969482419,2,-0.0574215501235249,1.9349151960850703,99.25,-1.1428631979219275,99.20999908447266,2.111135331516803,98.93000030517578,-0.0574215501235249 9389,2017-06-08,98.80999755859376,99.43000030517578,98.4499969482422,99.43000030517578,236400.0,-0.006335527628166471,2.1612871469882027,1.8235571313166399,79.93570746283298,71.10871462159729,-0.8748955944967776,-2.4227660672616054,-10.875624187524338,-13.26093507686403,49.021924053324824,0.9900054931640341,1.1740519114889594,1.9874977111816605,-1.3947089636589567,5.369704386022278,0.2963943737613448,3.6786010486019762,-1.5199966430664205,58.01507823033231,-8.75289540034322,1.69110333742031,6,-0.9199943542480611,-2.0799942016601705,-12.004997253417983,-12.574996948242202,-5.129997253417983,3,-0.031170876204442255,4.115349628803437,99.44000244140624,1.9349151960850703,99.25,-1.1428631979219275,99.20999908447266,-0.031170876204442255 9390,2017-06-09,97.94000244140624,99.29000091552734,96.91999816894531,98.86000061035156,269400.0,-0.008804727645819743,1.662926260565433,1.4838614409648019,69.14120022299545,72.63000189213633,0.25205398788075684,-1.382658395583249,-9.68805724901263,-12.298304630043575,48.41117782371073,2.3700027465820312,1.3438224262268363,0.9645023345947124,-2.3232450494529218,4.2522497186423465,-0.6793713574291047,2.6083760266185294,1.9700012207031392,34.113792593121346,-33.953829566957594,1.6438736920238137,6,0.3899993896484517,-0.9799995422363139,-10.807502746582017,-11.705001831054673,-4.080001831054673,4,-0.04655916963772144,2.1612871469882027,98.80999755859376,4.115349628803437,99.44000244140624,1.9349151960850703,99.25,-0.04655916963772144 9391,2017-06-12,96.08999633789062,97.7300033569336,94.97000122070312,97.66000366210938,480100.0,-0.018889177633239274,2.2280599998215354,1.7065330967110346,53.01771461591245,71.51255771932797,2.1826603839397194,0.6312385997077996,-7.543810596117325,-10.36691742488506,47.25260972334312,2.970001220703111,1.5346864095868398,-0.9690036773681641,-4.062568327696098,2.1245609729597703,-2.515786002532124,0.577778647795796,3.760207214355475,22.857036090138866,-46.488419142684236,1.5467823251639656,6,1.350006103515625,0.8700065612792969,-8.047494888305664,-9.099994659423828,-2.0499954223632812,0,-0.025496899173843457,1.662926260565433,97.94000244140624,2.1612871469882027,98.80999755859376,4.115349628803437,99.44000244140624,-0.025496899173843457 9392,2017-06-13,97.62999725341795,97.80999755859376,95.7699966430664,96.58000183105469,263800.0,0.016026651828688454,1.893626461628328,-0.6687837732768249,61.99789268734226,71.06621098811492,0.7654850788363632,-0.7860320066714763,-8.754648639239377,-11.805696751716127,45.86087584296006,2.040000915527358,1.7098919506074424,0.4674972534179602,-2.5525397003964656,3.487534207232386,-1.0425212234892456,1.977515730325166,2.0249982055664333,54.285616415960234,-19.310111035600627,1.510018476907211,6,-0.18999481201170454,-0.6699943542480327,-9.072496414184556,-10.209995269775376,-4.149993896484361,1,-0.03636172818020833,2.2280599998215354,96.08999633789062,1.662926260565433,97.94000244140624,2.1612871469882027,98.80999755859376,-0.03636172818020833 9393,2017-06-14,96.9499969482422,98.41999816894531,96.3499984741211,97.77999877929688,207800.0,-0.006965075533195808,-1.0394097926908101,-0.7904813805631216,56.603734988412036,69.18212335618608,1.6030941931677916,-0.053651563665439994,-7.7588508207157645,-11.024527313242288,44.35372935483901,2.0699996948242188,1.7838480069383706,-0.24750289916990198,-3.2391038337884908,2.744098035448687,-1.7433033664791964,1.2482975681393924,2.517598741210932,44.394532152088736,-30.881475433441047,1.4958004673092926,6,0.4900054931640483,0.010005950927720164,-8.309995651245131,-9.479995727539077,-3.9499969482422017,2,-0.03403811785703337,1.893626461628328,97.62999725341795,2.2280599998215354,96.08999633789062,1.662926260565433,97.94000244140624,-0.03403811785703337 9394,2017-06-15,96.23999786376952,96.69000244140624,95.30999755859376,95.9000015258789,202400.0,-0.007323353345247918,1.2258044668676604,-0.40963323834910287,48.84187816498359,65.9563411576828,2.1206705443515403,0.7092504232236649,-6.697075105009802,-10.198258076690237,42.74456489755679,1.6399993896484375,1.7576296382978995,-0.9680019378662195,-3.9437816427116275,2.0077777669791885,-2.4558917902889164,0.5198879145564774,3.0476940469336142,29.39807251810624,-42.665989069137744,1.4878898524227029,6,1.200004577636733,0.7200050354004048,-6.262496948242173,-8.769996643066392,-2.309997558593736,3,-0.027223557516035557,-1.0394097926908101,96.9499969482422,1.893626461628328,97.62999725341795,2.2280599998215354,96.08999633789062,-0.027223557516035557 9395,2017-06-16,95.97000122070312,96.72000122070312,95.0500030517578,95.62999725341795,483600.0,-0.002805451465705322,-1.2266755507179063,1.000022439637459,44.44445324724194,62.534386423081386,2.1530522160421697,1.1060500634692403,-6.049586995092142,-9.842718508240864,40.93735454807587,1.6699981689453267,1.7323960145478026,-1.282498550415042,-4.148898023945776,1.5839009231156922,-2.715698287180402,0.15070118635031804,3.1449830624000015,28.985532886036648,-38.88990075475829,1.4331997367653664,6,1.4500007629394531,0.9900016784667969,-5.3125,-8.5,-1.5100021362304688,4,-0.023861632660199805,1.2258044668676604,96.23999786376952,-1.0394097926908101,96.9499969482422,1.893626461628328,97.62999725341795,-0.023861632660199805 9396,2017-06-19,96.9800033569336,97.0199966430664,95.91999816894531,96.44000244140624,263400.0,0.010524144246989886,2.5484537858558016,1.588219454729023,48.15893070346315,59.796895807920045,0.8867060184447411,0.23987395084535024,-6.663222945308746,-10.76442794444506,39.421959625560504,1.0999984741210938,1.4670017761107772,-0.3559967041015568,-3.0777864289770207,2.365793020773907,-1.7168915665392888,1.0048981583361751,1.9691816036735332,57.27012170826258,-7.115810922718282,1.3608948624377324,6,0.4399986267089844,0.009998321533203125,-5.980003356933594,-9.510002136230469,-4.310005187988281,0,-0.03217160897694449,-1.2266755507179063,95.97000122070312,1.2258044668676604,96.23999786376952,-1.0394097926908101,96.9499969482422,-0.03217160897694449 9397,2017-06-20,96.06999969482422,97.63999938964844,95.91999816894531,96.6999969482422,186900.0,-0.009383415452772437,-2.6989261425629834,-1.1666596024244436,45.638220062548314,56.419970239525796,1.4507512349035636,1.252695583900561,-5.339267853456363,-9.75839177714326,37.77083512944836,1.720001220703125,1.1243044521841483,-1.2905002593994084,-3.9539323133599282,1.3729317945611115,-2.6222162863796683,0.04121576758085155,2.720017916186748,30.26700655630848,-31.53465794618196,1.3317160269802593,6,1.1300010681152344,0.9200019836425781,-4.842498779296875,-8.599998474121094,-3.809997558593736,1,-0.021130413091967948,2.5484537858558016,96.9800033569336,-1.2266755507179063,95.97000122070312,1.2258044668676604,96.23999786376952,-0.021130413091967948 9398,2017-06-21,96.55999755859376,96.7300033569336,95.76000213623048,96.58000183105469,241700.0,0.005100425370313966,5.0623688727826694,0.03175295186192041,37.74974007136809,51.732640529363024,0.5691104901784598,0.9085132535686142,-5.383999382959146,-10.147095774355662,35.99031438969267,0.9700012207031108,0.8004359271955934,-0.8635021209716598,-3.3771139591243156,1.650109717180996,-2.1203080400479877,0.3933037981046681,2.0772193968048924,58.301028644146456,0.666650305115013,1.2568059190763312,6,0.5700035095214702,0.6050033569335795,-5.194995880126967,-9.08999633789064,-7.009994506835952,2,-0.03189720670602947,-2.6989261425629834,96.06999969482422,2.5484537858558016,96.9800033569336,-1.2266755507179063,95.97000122070312,-0.03189720670602947 9399,2017-06-22,96.45999908447266,97.08999633789062,96.33000183105469,96.33000183105469,190200.0,-0.0010356097416057697,-10.692470215388227,-6.498474446991649,37.0950923179948,48.17196187325185,0.3360444337655366,1.13274522190234,-4.840387613043944,-9.941045488032202,34.76249938093111,0.7599945068359375,0.4849053601946167,-1.005500411987299,-3.418278403098739,1.4072775791241412,-2.211889407543026,0.2008885835684282,2.0305292415381757,54.44007823822622,0.1710378074995802,1.2063889955557219,6,0.2350006103515625,0.7050018310546875,-4.979997634887695,-8.989997863769531,-7.760002136230469,3,-0.03586978143595709,5.0623688727826694,96.55999755859376,-2.6989261425629834,96.06999969482422,2.5484537858558016,96.9800033569336,-0.03586978143595709 9400,2017-06-23,96.41999816894531,96.9000015258789,96.05999755859376,96.8000030517578,413000.0,-0.00041468915516273963,1.8965562600299424,-2.9231762427371404,35.0482417657001,46.17535377878381,0.1539474202465243,1.2319717943084925,-4.34325613332669,-9.813309234470523,33.04447202385881,0.840003967285142,0.09879008897658537,-1.0430011749267578,-3.4602220653362252,1.3742197154827096,-2.2516116201314986,0.165609270277983,1.929709072853214,35.106223241279466,-15.511850639520596,1.2086104452047342,6,0.31500244140625,0.7450027465820312,-4.939996719360352,-8.949996948242188,-8.6199951171875,4,-0.025824496069856817,-10.692470215388227,96.45999908447266,5.0623688727826694,96.55999755859376,-2.6989261425629834,96.06999969482422,-0.025824496069856817 9401,2017-06-26,96.68000030517578,96.8000030517578,95.75,96.70999908447266,234500.0,0.0026965581950633144,8.999709365691837,0.07894314166399267,36.54451926479877,43.34720117627897,-0.015155030907806122,0.9946106677981561,-4.1156282587531905,-9.981097740969574,30.990308329114647,1.0500030517577983,-0.2846719095933423,-0.7649990081787053,-3.2007729480458806,1.6707749316884701,-1.982885978112293,0.45288796175488244,1.534518695778928,49.206381243793544,2.0448681091891174,1.2178869699335868,6,0.05500030517578125,0.4850006103515625,-5.19999885559082,-9.209999084472656,-9.30999755859375,0,-0.02296236257442663,1.8965562600299424,96.41999816894531,-10.692470215388227,96.45999908447266,5.0623688727826694,96.55999755859376,-0.02296236257442663 9402,2017-06-27,95.79000091552734,96.87000274658205,95.68000030517578,96.45999908447266,275700.0,-0.009205620467926168,-1.6741646235877357,22.33418107833164,32.195127760629276,40.63513370652534,0.6553052296137594,1.8561232557470362,-2.759886202589456,-9.003762554208095,28.737585466278105,1.1900024414062642,-0.5823840368036315,-1.5764984130859432,-4.122507662846175,0.9695108366742886,-2.849503037966059,-0.3034937882058273,2.2947373742173056,7.801483677919604,-33.171022695267936,1.2730046248801137,6,0.5550003051757812,1.375,-4.344999313354492,-8.319999694824219,-8.279998779296875,1,-0.03257127797016535,8.999709365691837,96.68000030517578,1.8965562600299424,96.41999816894531,-10.692470215388227,96.45999908447266,-0.03257127797016535 9403,2017-06-28,96.2300033569336,96.3499984741211,95.12999725341795,95.77999877929688,282600.0,0.004593406798213406,2.536262010858189,-0.6716504589036416,37.176973801461365,39.33903322168953,0.11446887736777,1.4270684771606454,-2.737806110997724,-9.38316185684775,26.09425662481939,1.2200012207031392,-0.6104869768095682,-1.0969963073730469,-3.689724163159127,1.4957315484130334,-2.393360235266087,0.19936762051999324,1.7301454500493918,56.122786598729014,16.591155834283924,1.296363927893041,6,0.11499786376953125,0.93499755859375,-4.727502822875977,-8.760002136230469,-9.830001831054688,2,-0.04125533702807527,-1.6741646235877357,95.79000091552734,8.999709365691837,96.68000030517578,1.8965562600299424,96.41999816894531,-0.04125533702807527 9404,2017-06-29,94.41999816894531,96.7300033569336,93.62000274658205,96.22000122070312,337500.0,-0.01880915644650516,1.2056684630868024,-3.999966091924792,34.00000277432149,38.17853872469837,1.8317896653476708,3.0409321498177633,-0.5014021084239317,-7.509530015444369,23.27370959882917,3.1100006103515483,-0.9221816418892956,-2.6835014343261747,-5.47217300051237,0.10517013186002089,-4.0778372174192725,-1.289165651233077,3.4205447345864854,24.390113417504487,-15.173047109622104,1.3943357830930994,6,1.2100028991699219,2.3450050354003906,-2.787496566772461,-6.9499969482421875,-7.3600006103515625,3,-0.05157800478319896,2.536262010858189,96.2300033569336,-1.6741646235877357,95.79000091552734,8.999709365691837,96.68000030517578,-0.05157800478319896 9405,2017-06-30,94.5199966430664,94.88999938964844,93.87999725341795,94.3000030517578,256800.0,0.0010590815087940797,1.104173123842705,-0.12221845462638012,41.513522162754235,37.440159997952925,1.6812825380283272,2.73376908263036,-0.20599065462272392,-7.5453131001168,20.178172332197924,1.010002136230483,-1.1401709117605776,-2.3630027770996094,-5.239596133671654,0.5135905794724351,-3.8012994553856316,-0.9247060988135871,3.067313851048411,27.692119891826483,-13.40657795395963,1.438296678286022,6,1.1100044250488281,2.245006561279297,-2.599996566772461,-7.049995422363281,-7.80999755859375,4,-0.061574268953924594,1.2056684630868024,94.41999816894531,2.536262010858189,96.2300033569336,-1.6741646235877357,95.79000091552734,-0.061574268953924594 9406,2017-07-03,93.43000030517578,95.27999877929688,93.37000274658205,94.91999816894531,158500.0,-0.011531912575142744,-1.372676223196328,-6.772914860412255,26.136389251574116,35.27328990784469,2.475029899193828,3.550580054116068,1.2739351563808583,-6.40221649308333,16.911131911481828,1.9099960327148295,-1.2493678044265977,-3.163999176025385,-6.212488206991026,-0.11551014505974422,-4.688243691508205,-1.6397546605425646,3.919271724087068,1.7142159598210225,-36.15839874723553,1.5242445154828201,7,1.7999992370605469,3.210002899169922,-1.3999996185302734,-5.959999084472656,-7.069999694824219,0,-0.06025898785217154,1.104173123842705,94.5199966430664,1.2056684630868024,94.41999816894531,2.536262010858189,96.2300033569336,-0.06025898785217154 9407,2017-07-05,94.29000091552734,94.43000030517578,93.04000091552734,93.45999908447266,212200.0,0.009204758723563078,1.504502027630765,-0.557049007409228,35.18933720296985,34.98880070024489,1.4929870104154759,2.424227545727234,0.8044882955069284,-7.203576888277269,14.803114582294894,1.3899993896484375,-1.2739283586311814,-2.0559986114501925,-4.999934273128403,0.8879370502280182,-3.527966442289298,-0.5840307806110872,2.7409295711210433,33.875316340539555,-3.0412744188803273,1.4719678308391027,7,0.7749977111816406,2.1850013732910156,-1.660003662109375,-6.670001983642578,-9.599998474121094,2,-0.07339058332542403,-1.372676223196328,93.43000030517578,1.104173123842705,94.5199966430664,1.2056684630868024,94.41999816894531,-0.07339058332542403 9408,2017-07-06,93.7300033569336,94.52999877929688,93.27999877929688,93.37000274658205,345000.0,-0.005939098029020484,-3.6295563718564567,0.43373471826452925,35.78712352013116,34.843470833815594,1.7984610814569635,2.6714809582960157,1.7427224393794205,-6.58616316105244,12.51167794082368,1.25,-1.4426771649727215,-2.330496215820318,-5.114188351529194,0.45319591988855734,-3.722342283674749,-0.9386501479658875,2.9018341726026904,18.69924078270506,-18.37656546955752,1.3918460678544378,7,1.2399978637695312,2.7449989318847656,-0.7900028228759766,-5.9550018310546875,-8.800003051757812,3,-0.06636083428927997,1.504502027630765,94.29000091552734,-1.372676223196328,93.43000030517578,1.104173123842705,94.5199966430664,-0.06636083428927997 9409,2017-07-07,95.7300033569336,95.91999816894531,94.20999908447266,94.20999908447266,200000.0,0.021337884651340344,-1.2499924710134016,4.222226931717201,48.86364703663914,36.37851586391993,-0.3531119586085083,0.45208301027901143,0.11556885612448298,-8.524677347843863,9.778301450981083,2.1899948120117188,-1.4716169477628824,-0.1764965057373047,-2.6423749940508685,2.289381982576259,-1.4094357498940866,1.0564427384194772,0.5426505112017992,93.40295162482417,53.019238088945606,1.2329392441567855,7,-0.7750015258789062,0.7449989318847656,-2.5300045013427734,-7.780002593994141,-10.6300048828125,4,-0.0974616264899455,-3.6295563718564567,93.7300033569336,1.504502027630765,94.29000091552734,-1.372676223196328,93.43000030517578,-0.0974616264899455 9410,2017-07-10,93.37999725341795,95.56999969482422,93.3000030517578,95.56999969482422,271400.0,-0.024548271399861266,1.0730539840026885,-1.4407870300657626,34.873935572056695,36.19289545361525,1.698987765190779,2.574968816532106,2.5386537725149765,-6.134369665806972,8.499403926458607,2.4300003051757955,-1.5175299163188214,-2.2985023498535355,-4.815436355511196,0.2184316558041246,-3.5569693526823585,-1.0400353470247126,2.569391319456628,11.805439657524136,-25.349954459232034,1.2584670028288287,7,1.575004577636733,3.095005035400405,0.4275035858154439,-4.854995727539048,-7.959999084472642,0,-0.06768044421411545,-1.2499924710134016,95.7300033569336,-3.6295563718564567,93.7300033569336,1.504502027630765,94.29000091552734,-0.06768044421411545 9411,2017-07-11,93.63999938964844,94.16000366210938,92.97000122070312,93.37999725341795,196300.0,0.0027843450832931715,-1.2037200562317654,-0.11872230428360986,39.20000596787794,36.97121525442066,1.075514360006693,2.2366839433435644,2.3775355694957057,-6.352628169163552,8.644143977164829,1.19000244140625,-1.5549010247152069,-1.9160003662109375,-4.582639254122853,0.7506385217009779,-3.249319810166895,-0.5826809222549798,2.279998779296875,22.711825832380736,-14.682260139007692,1.3333194439559595,7,1.2100028991699219,2.8000030517578125,1.7150001525878906,-4.904998779296875,-7.650001525878906,1,-0.07400683842744527,1.0730539840026885,93.37999725341795,-1.2499924710134016,95.7300033569336,-3.6295563718564567,93.7300033569336,-0.07400683842744527 9412,2017-07-12,94.08000183105469,94.93000030517578,94.0,94.02999877929688,166400.0,0.004698872749617777,-15.909002635594396,0.1923178497021521,38.9286025689233,37.165840673027546,0.410620958059809,1.599073654191102,2.0058503919494655,-6.669665542255004,8.539402116866013,1.2900009155273438,-1.571974370372402,-1.2984981536865234,-3.8541546223312935,1.2571583149582466,-2.5763263880089085,-0.020669919364138423,1.4899978637695312,37.62717825904795,2.758805938764617,1.2778282343223837,7,0.7700004577636719,2.3400001525878906,2.1599998474121094,-5.1399993896484375,-8.770004272460938,2,-0.08205783450734205,-1.2037200562317654,93.63999938964844,1.0730539840026885,93.37999725341795,-1.2499924710134016,95.7300033569336,-0.08205783450734205 9413,2017-07-13,93.6500015258789,94.43000030517578,92.58000183105469,94.27999877929688,186800.0,-0.004570581386126649,2.9784900366703035,-12.599176075678974,37.814422648091494,37.589665103446436,0.487418277118735,1.8647786302443876,2.466085308119773,-6.135037078162071,8.395488298319135,1.8499984741210938,-1.648303427700725,-1.5634986877441435,-4.118067789685256,0.9910704141969688,-2.8407832387147067,-0.2862141367735802,1.6079983520507852,32.035954132212524,-0.34199290928386006,1.2772845509705568,7,0.5999984741210938,2.575000762939453,2.9324989318847656,-4.709999084472656,-8.5,3,-0.09567537574461948,-15.909002635594396,94.08000183105469,-1.2037200562317654,93.63999938964844,1.0730539840026885,93.37999725341795,-0.09567537574461948 9414,2017-07-14,93.62000274658205,94.0500030517578,93.51000213623048,93.75,143300.0,-0.000320328657854585,-2.085732970027336,0.20634574629122782,37.84725464601177,37.18230204603061,0.43807176594026487,1.779674730082931,2.523047291159756,-6.004951269563961,8.942601197642698,0.5400009155273153,-1.6060630308593034,-1.4624977111816264,-4.063711140164273,1.1387157178010199,-2.7631044256729496,-0.16189099669030327,1.3099975585937358,34.782664166061124,2.6362332513022793,1.3006067144913238,7,0.6299972534179545,2.384998321533189,3.409999847412095,-4.6800003051757955,-8.34000396728517,4,-0.09282206992590081,2.9784900366703035,93.6500015258789,-15.909002635594396,94.08000183105469,-1.2037200562317654,93.63999938964844,-0.09282206992590081 9415,2017-07-17,93.68000030517578,93.81999969482422,92.56999969482422,93.5,157100.0,0.0006408626023666208,4.434793425439105,-1.3846469863256399,36.74912518129909,38.36149492711116,0.2753456914682175,1.6225063149603898,2.445165799023684,-5.9598243148840595,9.870254743690493,1.25,-1.675220661057864,-1.2880001068115234,-3.926066486166846,1.350066272543799,-2.607033296489192,0.031033082866144923,0.9210002136230457,47.033912003362104,16.341320110581105,1.3190331896776624,7,0.5649986267089844,2.25,3.630002975463867,-4.739997863769531,-7.80999755859375,0,-0.09158840524235834,-2.085732970027336,93.62000274658205,2.9784900366703035,93.6500015258789,-15.909002635594396,94.08000183105469,-0.09158840524235834 9416,2017-07-18,93.86000061035156,93.97000122070312,93.3000030517578,93.3000030517578,237600.0,0.0019214379226024647,-1.3928610354222726,3.11109227313194,40.90481241123915,38.996547728029974,0.1818822896544816,1.261453905630205,2.225148212908465,-6.041048738302948,10.618677680469188,0.6699981689453267,-1.5543251974607557,-0.9519996643066406,-3.4546260492311376,1.5506267206178563,-2.203312856768889,0.29931352815560786,0.41603977661132774,54.66104160605178,20.202379603234718,1.251313192462252,7,0.3849983215332031,1.6349983215332031,3.785001754760742,-4.9199981689453125,-9.319999694824219,1,-0.08992118459964538,4.434793425439105,93.68000030517578,-2.085732970027336,93.62000274658205,2.9784900366703035,93.6500015258789,-0.08992118459964538 9417,2017-07-19,94.04000091552734,94.37999725341795,92.44000244140624,93.87999725341795,236900.0,0.0019177530791101294,3.619055404178176,0.2857220708447048,39.42028429982102,39.400232259106616,-0.04169449116278656,0.9713764175481288,2.016391099211816,-6.125971859753548,11.195001689579145,1.9399948120117188,-1.5581744664683725,-0.6704994201660099,-3.122449669688521,1.7814508293565012,-1.8964745449272726,0.5554757045952528,-1.470001220703125,80.40201968309239,46.67264933228596,1.2259751247612585,7,0.1399993896484375,1.3899993896484375,3.160001754760742,-5.099998474121094,-8.430000305175781,2,-0.08560190316234506,-1.3928610354222726,93.86000061035156,4.434793425439105,93.68000030517578,-2.085732970027336,93.62000274658205,-0.08560190316234506 9418,2017-07-20,93.4800033569336,94.31999969482422,93.36000061035156,94.27999877929688,168700.0,-0.00595488678372913,1.181822910796494,-4.999856952126201,44.83519247456518,38.95262619665396,0.5354159165367349,1.3584457153052938,2.5630981720176322,-5.467120760911882,11.917557911186815,0.9599990844726562,-1.3270692272043476,-1.0764972686767607,-3.4240133017924137,1.2710187644388924,-2.250255285234587,0.09726074788106587,-1.040000915527358,53.6084379756102,17.92533113684648,1.1737580165578299,7,0.5249977111816406,1.9499969482421875,3.719999313354492,-4.540000915527344,-8.050003051757812,3,-0.08739843287279747,3.619055404178176,94.04000091552734,-1.3928610354222726,93.86000061035156,4.434793425439105,93.68000030517578,-0.08739843287279747 9419,2017-07-21,93.0,93.8000030517578,92.41000366210938,93.47000122070312,216400.0,-0.005134823916306486,1.4601652803284368,0.5875048876088387,41.98314290703972,39.74253812276318,0.6564795325917316,1.6505694388058032,3.0449140390976197,-4.8696135482960585,12.625109666082809,1.3899993896484233,-1.2622741115522587,-1.383500671386713,-3.648904452226162,0.8819031094527361,-2.5162025618064376,-0.2507987809669885,1.3799972534179545,29.949150113666946,-6.466143636106786,1.1327018904197241,7,0.6700019836425781,2.0250015258789062,4.200002670288086,-4.05999755859375,-8.300003051757812,4,-0.08440858574323762,1.181822910796494,93.4800033569336,3.619055404178176,94.04000091552734,-1.3928610354222726,93.86000061035156,-0.08440858574323762 9420,2017-07-24,93.93000030517578,93.9800033569336,92.6500015258789,93.0,239000.0,0.010000003281460002,1.5825117588237472,-1.9787189143562107,52.68240132548347,41.24058205138601,-0.2093093260699277,0.5528024974292123,2.127892746979171,-5.70696447150786,13.517594789531948,1.3300018310546875,-1.1402412363072472,-0.32900047302246094,-2.3873899269995746,1.7293889809546528,-1.3581952000110107,0.7001942539660888,0.4105970764159963,77.15744100754864,34.85100199319163,1.029194726988555,7,-0.2599983215332031,1.095001220703125,3.2700023651123047,-4.989997863769531,-8.849998474121094,0,-0.09208987009235925,1.4601652803284368,93.0,1.181822910796494,93.4800033569336,3.619055404178176,94.04000091552734,-0.09208987009235925 9421,2017-07-25,94.45999908447266,94.55999755859376,93.7699966430664,94.0,442100.0,0.005642486719630746,1.3939565584287377,0.4946225091675759,50.94548423287715,42.575791125158666,-0.6825346842550601,-0.1602572660635957,1.6321286261846382,-6.116340633886551,14.505867670228904,0.790000915527358,-1.301728136287693,0.3119983673095703,-1.4083648301861018,2.0323615648052424,-0.5481832314382586,1.1721799660573993,-2.0499954223632812,95.34889497664982,49.82890170709348,0.8601815987478344,7,-0.9749984741210938,0.56500244140625,2.7300033569335938,-5.519996643066406,-8.529998779296875,1,-0.09093792527150946,1.5825117588237472,93.93000030517578,1.4601652803284368,93.0,1.181822910796494,93.4800033569336,-0.09093792527150946 9422,2017-07-26,92.66999816894531,94.75,92.58000183105469,94.30999755859376,300600.0,-0.018949829905530735,-1.3846237686019702,-3.5652231602342206,44.81406912882394,43.35352962301783,0.9905952737324384,1.4588101000175584,3.3995188673054173,-4.195261638281238,15.714469912703278,2.1699981689453125,-1.1280934656887354,-1.3220024108886719,-2.980152381748013,0.33614755997066936,-2.1510773963183425,-0.49292742545900126,-0.21699462890624943,11.110893749103381,-36.24019326479705,0.82907498542967,7,0.910003662109375,2.3550033569335938,4.535003662109375,-3.7299957275390625,-5.629997253417969,2,-0.08773062926575537,1.3939565584287377,94.45999908447266,1.5825117588237472,93.93000030517578,1.4601652803284368,93.0,-0.08773062926575537 9423,2017-07-27,92.26000213623048,94.30999755859376,80.0199966430664,89.0,3065000.0,-0.00442425856065487,2.8831561259639007,-1.9878069204216553,29.895716932826062,42.47002543266386,1.321672694838142,1.6402292226619721,3.7594296085028844,-3.650131419141246,18.457584757898953,14.290000915527358,-1.0528213375349793,-1.5334983825683395,-3.0034112329430087,-0.06358553219367025,-2.268454807755674,-0.7985419573810049,2.489997863769517,83.09574136928187,39.8526955950215,0.734956425187336,7,-4.87500381469728,-3.7050056457519673,4.834999084472642,-3.319999694824233,-4.770004272460952,3,-0.07207892230545987,-1.3846237686019702,92.66999816894531,1.3939565584287377,94.45999908447266,1.5825117588237472,93.93000030517578,-0.07207892230545987 9424,2017-07-28,89.55000305175781,92.5,88.76000213623047,91.25,790600.0,-0.029373499043183426,-1.280487351017408,-0.5214711148035878,28.698581135956914,41.57552053873695,3.7924444899583563,4.181037572207899,6.393912707108257,-0.816191370747589,20.411192426785757,3.7399978637695312,-1.0798701465479184,-3.999997711181635,-6.370517832506607,-1.6294775898566627,-5.185257771844121,-2.814737650519149,5.1999969482421875,64.69792421469826,16.75622493360015,1.1852600606624895,7,-2.1650047302246094,-0.9950065612792969,7.597497940063477,-0.6100006103515625,-2.0200042724609375,4,-0.04600784596512819,2.8831561259639007,92.26000213623048,-1.3846237686019702,92.66999816894531,1.3939565584287377,94.45999908447266,-0.04600784596512819 9425,2017-07-31,88.69999694824219,89.93000030517578,87.76000213623047,89.86000061035156,749200.0,-0.009491971798419097,2.338450884420813,0.6823563202915331,24.217111183670795,39.72133151345159,4.31557739327674,4.8197804517484855,7.187594630190603,0.16524830300625126,22.512249723291568,2.1699981689453125,-1.0887683885966624,-4.559003829956055,-7.723943739233718,-1.3940639206783914,-6.141473784594879,-2.97653387531723,5.755402984619138,58.927347773413764,7.4722672013589815,1.582469954638831,7,-1.3149986267089844,-0.23999786376953125,8.230003356933594,0.2400054931640625,0.2100067138671875,0,-0.04509583018739072,-1.280487351017408,89.55000305175781,2.8831561259639007,92.26000213623048,-1.3846237686019702,92.66999816894531,-0.04509583018739072 9426,2017-08-01,87.80000305175781,89.30000305175781,87.44999694824219,89.30000305175781,739100.0,-0.010146492981386812,1.4666748046875,1.293099365973008,18.725084766885274,37.421864898680944,4.766845890758091,5.561504031790605,8.01223047182819,1.180002920984478,24.414237909465797,1.850006103515625,-1.133819434325119,-5.177497863769531,-9.171350610567131,-1.183645116971931,-7.174424237168324,-3.1805714903707383,6.3666888153076115,52.81741096840457,-0.37082768096205143,1.9969263733987985,8,-0.4150047302246094,0.6449966430664062,9.14999771118164,1.1399993896484375,1.4699935913085938,1,-0.030979511687484695,2.338450884420813,88.69999694824219,-1.280487351017408,89.55000305175781,2.8831561259639007,92.26000213623048,-0.030979511687484695 9427,2017-08-02,87.37000274658203,88.13999938964844,86.06999969482422,87.94000244140625,569600.0,-0.004897497610817814,3.268068806581773,0.3799997965494792,18.725084766885274,34.52074182004984,4.639053881334661,5.740829264853019,8.351617984765255,1.7219916054557132,26.269209515362185,2.0699996948242188,-1.2018042724097882,-5.261498260498044,-9.920245429032377,-0.6027510919637109,-7.590871844765218,-2.9321246762308704,6.513755216003418,51.434609045610266,-4.24628353371272,2.3293735842671697,8,0.014995574951171875,1.0749969482421875,9.579998016357422,1.5699996948242188,4.05999755859375,2,-0.016481657275243533,1.4666748046875,87.80000305175781,2.338450884420813,88.69999694824219,-1.280487351017408,89.55000305175781,-0.016481657275243533 9428,2017-08-03,87.51000213623047,88.08999633789062,86.9000015258789,87.37999725341797,354000.0,0.0016023736436692193,-1.183484055211804,-0.2280788638888517,19.901456726649414,32.067221133339814,3.981891216362186,5.387152492461951,8.129790947088054,1.6866706373731404,28.315748991241712,1.1899948120117188,-1.372010540976376,-4.810498809814447,-9.964593086646659,0.34359546701776367,-7.387545948230553,-2.233451671398342,6.096480599964593,22.395060234244944,-34.44511463847963,2.577047138416105,8,-0.12500381469726562,0.8649978637695312,9.244998931884766,1.4300003051757812,3.8299942016601562,3,-0.0053708285822168245,3.268068806581773,87.37000274658203,1.4666748046875,87.80000305175781,2.338450884420813,88.69999694824219,-0.0053708285822168245 9429,2017-08-04,86.4000015258789,87.58000183105469,86.04000091552734,87.55999755859375,300700.0,-0.012684271320478113,1.566658401520787,-8.922711267605633,17.49999659401938,28.158065052066025,4.534028659436814,6.07373754668275,9.133062371583748,2.900588273650058,31.67279001645546,1.5400009155273438,-1.5999868567988358,-5.453999328613278,-10.983964153945578,0.07596549671902153,-8.218981741279435,-2.6890169159471213,6.9347514884535855,9.254515856983152,-46.80913009835487,2.7649824126661517,8,0.9849967956542969,1.9749984741210938,10.354999542236328,2.654998779296875,4.909996032714858,4,0.012615698132414366,-1.183484055211804,87.51000213623047,3.268068806581773,87.37000274658203,1.4666748046875,87.80000305175781,0.012615698132414366 9430,2017-08-07,87.05999755859375,87.12000274658203,86.08000183105469,86.54000091552734,450000.0,0.007638842836329873,2.249967217804904,-0.44827450129239754,20.89037964100018,24.818608986301918,3.1257455756272208,5.1816522737982496,8.344403656225325,2.3291237506684865,34.598429268107914,1.0400009155273438,-1.8849539121033132,-4.478003311157224,-10.352374227337918,1.396367605023471,-7.415188769247564,-1.5408178530668835,6.008460328313419,31.28822008214465,-23.922069565969377,2.937185458090347,8,0.3250007629394531,0.9099998474121094,9.137504577636719,2.2550048828125,3.930000305175767,0,0.005398589867715131,1.566658401520787,86.4000015258789,-1.183484055211804,87.51000213623047,3.268068806581773,87.37000274658203,0.005398589867715131 9431,2017-08-08,86.70999908447266,87.05999755859375,85.58000183105469,86.68000030517578,347100.0,-0.004020198529014807,3.054806546685897,0.057690332614404975,19.071698336726328,21.958345564957735,2.526483267811571,5.255294289446269,8.540644083868301,2.7780136664138553,37.49303758930712,1.4799957275390625,-2.14306157532576,-4.481501770019534,-10.644277428654334,1.6812738886152658,-7.562889599336941,-1.400113940702127,6.097489577557695,44.140559807357604,-7.557500810300539,3.081387829317401,8,0.4549980163574219,1.2599983215332031,9.487503051757812,3.1500015258789062,4.970001220703125,1,0.025371982480284494,2.249967217804904,87.05999755859375,1.566658401520787,86.4000015258789,-1.183484055211804,87.51000213623047,0.025371982480284494 9432,2017-08-09,86.36000061035156,86.8499984741211,85.72000122070312,86.62000274658203,357900.0,-0.004036425761925422,2.138909198800479,-8.66709053916582,19.4157741120827,20.79390747376403,2.1090710728602176,5.267334112125724,8.719331215912504,3.2180484547891837,41.15375531203668,1.1299972534179688,-2.65019344642441,-4.445500183105466,-10.810273365714608,1.9192729995036757,-7.627886774410044,-1.263113591800888,6.1917382112995085,31.07571658713031,-19.538788690882384,3.1823865913045717,8,2.6800003051757812,1.6099967956542969,9.575000762939453,3.720001220703125,9.550003051757812,2,0.033696109450537026,3.054806546685897,86.70999908447266,2.249967217804904,87.05999755859375,1.566658401520787,86.4000015258789,0.033696109450537026 9433,2017-08-10,84.69000244140625,86.12999725341797,84.47000122070312,86.12999725341797,366000.0,-0.019337634983123686,1.3055583518329157,5.538396079697174,17.61494054655779,19.56239185271968,2.8969893116166503,6.568420320057584,10.206041470455204,4.970244036491863,44.188712037134735,1.8899993896484375,-3.2809614955510824,-5.667498397827146,-12.437683195293886,1.1026863996395946,-9.052590796560509,-2.2824059990937826,7.611101536673132,7.073992846524088,-44.24794440276684,3.3850923987333696,8,2.509998321533203,3.2799949645996094,11.079998016357422,6.0449981689453125,12.05999755859375,3,0.07958433899482609,2.138909198800479,86.36000061035156,3.054806546685897,86.70999908447266,2.249967217804904,87.05999755859375,0.07958433899482609 9434,2017-08-11,84.93000030517578,85.83000183105469,84.36000061035156,84.52999877929688,250000.0,0.002833839377151648,-2.972987741383399,-0.2777798381926747,12.932406241280233,18.308535748009618,2.1598576531335425,5.949018013812946,9.721480487685312,4.854910928717715,47.39219268564683,1.470001220703125,-3.76036470141473,-4.99300041198731,-11.993093593945233,2.007092769970612,-8.493047002966279,-1.4929538210083422,7.125481526203345,20.652146871259596,-26.26983393344903,3.500046590978961,8,1.9000015258789062,3.039997100830078,10.792501449584961,6.115001678466797,9.629997253417983,4,0.07547387271496575,1.3055583518329157,84.69000244140625,2.138909198800479,86.36000061035156,3.054806546685897,86.70999908447266,0.07547387271496575 9435,2017-08-14,85.0999984741211,85.86000061035156,84.94000244140625,85.70999908447266,219300.0,0.0020016268495757217,1.0219658606928468,-1.524995708481947,10.271588690864007,17.36925840622948,1.5930201012679248,5.379056699496829,9.302562685232687,4.816941150770347,50.232517198184624,0.9300003051757812,-4.110421040395693,-4.394002151489261,-11.47580507094358,2.687800767965058,-7.934903611216413,-0.8531006917621085,6.7147736534917755,27.407359265768843,-12.835859179289603,3.5409014597271558,8,1.1500015258789062,2.6949996948242188,10.61500358581543,6.115001678466797,9.580001831054688,0,0.07297296352315596,-2.972987741383399,84.93000030517578,1.3055583518329157,84.69000244140625,2.138909198800479,86.36000061035156,0.07297296352315596 9436,2017-08-15,85.41999816894531,86.25,84.81999969482422,85.16000366210938,249900.0,0.0037602785024906105,-2.042545938575417,-0.4262200765440128,14.839900839900835,16.93757130323121,1.0056701460861035,4.631808217344371,8.723203019142574,4.635843383847586,53.23548468095635,1.4300003051757812,-4.267159534064518,-3.6520023345947266,-10.643659587004308,3.3396549178148547,-7.14783096079951,-0.15617370838994304,6.158878448976623,42.570219598062316,-1.3019426805537577,3.49582862620479,8,0.8050003051757812,2.0550003051757812,10.295003890991211,5.860004425048828,8.709999084472642,1,0.06520720925102053,1.0219658606928468,85.0999984741211,-2.972987741383399,84.93000030517578,1.3055583518329157,84.69000244140625,0.06520720925102053 9437,2017-08-16,85.98999786376953,86.44999694824219,85.2300033569336,85.52999877929688,274100.0,0.006672906895840214,-1.3018965703386476,1.7692646282058806,20.05724603992354,16.954881226928332,0.2451061827793808,3.613042974045541,7.893829812184265,4.186317980229774,55.876380677146955,1.2199935913085938,-4.299963079363849,-2.679502487182617,-9.388069243101498,4.029064268736263,-6.03378586514205,0.674780890776816,5.357701154655288,77.99043586186755,37.46544662561274,3.354283377959437,8,-0.01999664306640625,1.4850006103515625,9.655004501342773,7.965003967285156,9.220001220703125,2,0.0661705149757148,-2.042545938575417,85.41999816894531,1.0219658606928468,85.0999984741211,-2.972987741383399,84.93000030517578,0.0661705149757148 9438,2017-08-17,85.30999755859375,86.37000274658203,85.19000244140625,86.0,331900.0,-0.007907900012430247,-1.5376550502067337,-1.5000082928366476,24.881445899013414,17.77504226081656,0.6484040655457761,3.846811920423306,8.295081938606984,4.982943791271595,58.66241564531638,1.1800003051757812,-4.2115727862010175,-2.951002502441412,-9.416799033622453,3.5147940287396295,-6.183900768031933,0.2818957631491088,5.811147412323905,45.45447908301088,7.657260409239186,3.2328982655905194,8,0.4300041198730469,2.075000762939453,10.325004577636719,10.0050048828125,9.950004577636733,3,0.12425280045559939,-1.3018965703386476,85.98999786376953,-2.042545938575417,85.41999816894531,1.0219658606928468,85.0999984741211,0.12425280045559939 9439,2017-08-18,85.1500015258789,85.91000366210938,84.27999877929688,85.33000183105469,249400.0,-0.001875466384874236,1.432835905874047,0.26086908447589563,27.096736086158273,18.464637421389682,0.6844143014551349,3.5716734787274618,8.189033488791978,5.253751371418247,61.16922668224678,1.6300048828125,-4.102234851338935,-2.718498611450201,-8.92070637421807,3.483709151317669,-5.819602492834136,0.3826052699337339,5.7491204784817285,40.09232629928347,4.762706914475785,3.101103881383932,8,0.5199966430664062,2.234996795654297,10.087499618530273,10.849998474121094,10.049995422363295,4,0.13623016167058566,-1.5376550502067337,85.30999755859375,-1.3018965703386476,85.98999786376953,-2.042545938575417,85.41999816894531,0.13623016167058566 9440,2017-08-21,85.27999877929688,85.88999938964844,84.68000030517578,85.25,236100.0,0.0015266852740860593,-1.0683777403915125,-0.16665960242444794,31.94834295208115,19.89537571198466,0.30773260677474923,2.9095891041004194,7.8170639053255115,5.2330934872210975,63.983283331720685,1.2099990844726562,-4.018348280178927,-2.156001281738284,-7.75557812769442,3.443575564217852,-4.955789704716352,0.643787141239784,5.401540717837875,46.082988193765686,12.42986718431007,2.799788422978069,8,0.2849998474121094,2.104999542236328,9.847501754760742,10.965003967285156,10.450004577636719,0,0.10881799850060214,1.432835905874047,85.1500015258789,-1.5376550502067337,85.30999755859375,-1.3018965703386476,85.98999786376953,0.10881799850060214 9441,2017-08-22,85.87000274658203,86.12999725341797,84.98999786376953,85.27999877929688,192000.0,0.006918433111286371,1.0540659431297212,19.6675991861648,39.49577497296581,22.12648691874945,-0.462603072571099,1.7318401475127132,7.046594911169549,4.752818397357615,67.41001951240035,1.1399993896484375,-3.766081789050304,-1.1364974975585938,-5.687122035581623,3.414127040464436,-3.4118097665701015,1.138814771452914,4.598305893471348,73.27213405244247,40.138717402544614,2.275312269011514,8,-0.5050048828125,1.5149955749511719,9.217496871948242,10.369998931884766,10.439994812011733,1,0.1025969171631873,-1.0683777403915125,85.27999877929688,1.432835905874047,85.1500015258789,-1.5376550502067337,85.30999755859375,0.1025969171631873 9442,2017-08-23,84.54000091552734,85.37999725341797,84.54000091552734,85.37999725341797,242000.0,-0.015488550000164358,1.0,-1.423713033245833,32.17283308359926,23.74403053397628,0.6504878528215556,2.5523962795906385,8.127309751950165,6.191357971397309,70.43346230370263,1.3300018310546875,-3.6252943946417986,-2.059999465942383,-5.873202013753968,1.7532030818692022,-3.9666007398481753,-0.15339819203659033,5.719341484586295,12.440269985142786,-21.140552782642892,1.9066012739057954,8,0.8249969482421875,2.8449974060058594,10.329998016357422,11.700000762939453,11.72000122070314,2,0.11343738152395999,1.0540659431297212,85.87000274658203,-1.0683777403915125,85.27999877929688,1.432835905874047,85.1500015258789,0.11343738152395999 9443,2017-08-24,85.61000061035156,85.62999725341797,84.3499984741211,84.97000122070312,213200.0,0.012656726794850304,2.764742841755677,-0.7619073569482289,45.235209394571065,27.333230884341923,-0.30763747127095087,1.010457488839819,6.837238595259748,5.231152439528756,70.55790674322004,1.279998779296875,-3.4028286867810777,-0.6574996948242244,-3.402861088108068,2.087861698459619,-2.0301803914661463,0.7151810018176974,4.444554874621133,71.89205016434141,33.77862830590635,1.3726806966419232,8,-0.24500274658203125,1.7749977111816406,9.194999694824219,10.56500244140625,10.959999084472656,3,0.11213641403665986,1.0,84.54000091552734,1.0540659431297212,85.87000274658203,-1.0683777403915125,85.27999877929688,0.11213641403665986 9444,2017-08-25,85.43000030517578,86.11000061035156,85.41000366210938,85.77999877929688,125700.0,-0.002102561662101099,-2.5898037834771213,-0.5468731373530744,39.56466481906785,30.58801712080902,-0.05504167758194001,0.9127697252668838,6.813427316952911,5.539696401462635,70.51491862906387,0.6999969482421875,-3.170078306217917,-0.6314998626708928,-2.920082712651606,1.6570829873098205,-1.7757912876612494,0.5127915623194639,4.423864002958794,60.67430178133626,20.801234895352657,1.1442914249903535,8,-0.06500244140625,1.9549980163574219,9.287500381469727,10.745002746582031,9.190002441406264,4,0.11506498649115837,2.764742841755677,85.61000061035156,1.0,84.54000091552734,1.0540659431297212,85.87000274658203,0.11506498649115837 9445,2017-08-28,84.69999694824219,85.69000244140625,84.51000213623047,85.69000244140625,340000.0,-0.008545046872595718,1.383825773338882,2.8285994550408717,37.72891691407098,33.13124112905014,0.6842060484982397,1.39949071757448,7.335638364752242,6.406001442245241,70.42873941374835,1.1800003051757812,-2.745209747722484,-1.1615032196044979,-3.1599594763270034,0.8369530371180076,-2.1607313479657506,-0.16227509124324513,4.95719000659102,19.66284910933187,-18.857844332939255,0.9992281283612497,8,0.6650009155273438,2.6850013732910156,9.647504806518555,11.460006713867188,10.29000091552733,0,0.12396694661531416,-2.5898037834771213,85.43000030517578,2.764742841755677,85.61000061035156,1.0,84.54000091552734,0.12396694661531416 9446,2017-08-29,85.08000183105469,85.16999816894531,84.11000061035156,84.3499984741211,210800.0,0.004486480478207211,1.3296751205198072,-0.7373730367904318,42.21412050357709,35.593116069456094,0.28038644815588043,0.8487793077071899,6.715412266286734,6.165572425378244,70.33448433082343,1.05999755859375,-2.2660494375311657,-0.6454982757568359,-2.449219930389333,1.158223378875661,-1.5473591030730915,0.25636255155941967,4.384441317543178,48.50006103515625,8.664292997218638,0.9018608273162508,8,0.15999984741210938,2.3049964904785156,9.267499923706055,11.080001831054688,9.759994506835938,1,0.12517631989508948,1.383825773338882,84.69999694824219,-2.5898037834771213,85.43000030517578,2.764742841755677,85.61000061035156,0.12517631989508948 9447,2017-08-30,85.93000030517578,86.0,84.5999984741211,84.87999725341797,140200.0,0.009990578935446637,1.3529389136790275,1.4383537305477463,58.37836221677168,39.31499566031812,-0.6470633078185983,-0.12082680513751143,5.65945341822173,5.4714090728647164,69.78111653541563,1.4000015258789062,-1.7340656526827871,0.27650032043456463,-1.3578324507089263,1.9108330915780556,-0.5406660651371737,1.093666706006303,3.3455539133114485,90.99998474121094,45.07772178576553,0.8171663855717444,8,-0.8100013732910156,1.4549980163574219,8.325000762939453,10.230003356933594,9.51999664306642,2,0.1207959643495169,1.3296751205198072,85.08000183105469,1.383825773338882,84.69999694824219,-2.5898037834771213,85.43000030517578,0.1207959643495169 9448,2017-08-31,87.04000091552734,87.12999725341797,85.44000244140625,85.93000030517578,295300.0,0.012917498038047981,1.6201606321193267,1.0571403659192304,62.756949941234325,43.277241644215465,-1.6604721440932053,-1.3363599937107153,4.336347768782531,4.533742943603926,68.83490655089486,1.6899948120117188,-1.3072135790555137,1.410000991821292,-0.12226232673880588,2.9422643103813897,0.643869332541243,2.176132651101341,2.0504421514514632,97.0199854990817,45.92247270745669,0.766131659280048,8,-1.4200019836425781,0.12499618530273438,7.262500762939453,9.120002746582031,7.029998779296875,3,0.1059283217339484,1.3529389136790275,85.93000030517578,1.3296751205198072,85.08000183105469,1.383825773338882,84.69999694824219,0.1059283217339484 9449,2017-09-01,87.48999786376953,87.5999984741211,86.26000213623047,87.12000274658203,319300.0,0.005170001648769684,3.542388661873481,0.33332875111691523,63.9765996291491,46.83593683055635,-1.948544141805428,-1.792407882073391,3.677304763962951,4.255656567098441,67.59745053364465,1.339996337890625,-0.9548207882237421,1.8054981231689453,0.09119409458237726,3.5198021517555134,0.9483461088756542,2.6626501374622364,1.4190362747310274,96.84811811796494,40.987838235558314,0.8571520142932874,9,-1.6349983215332031,0.81500244140625,0.4799995422363281,2.4750022888183594,7.020004272460952,4,0.10378331298159527,1.6201606321193267,87.04000091552734,1.3529389136790275,85.93000030517578,1.3296751205198072,85.08000183105469,0.10378331298159527 9450,2017-09-05,87.52999877929688,88.01000213623047,86.87000274658203,87.23999786376953,520100.0,0.00045720558354145346,-1.2136100679244164,0.7837966017815903,62.756949941234325,49.42051182703063,-1.8280582182787413,-1.8924173106866675,3.4257020755137404,4.391939193430204,66.17211471584973,1.1399993896484375,-0.6594354712950405,1.8219989776611385,0.0177753170197974,3.6262226383024796,0.919887147340475,2.724110807981802,1.201254609295006,87.69222643251608,28.905343069418272,0.9021118303206693,9,-1.4699974060058594,-0.5099983215332031,0.4399986267089844,2.4350013732910156,6.419998168945327,1,0.08100084618031711,3.542388661873481,87.48999786376953,1.6201606321193267,87.04000091552734,1.3529389136790275,85.93000030517578,0.08100084618031711 9451,2017-09-06,88.91000366210938,89.20999908447266,87.26000213623047,87.83000183105469,1255300.0,0.015766079082122797,1.3214350590372388,3.7241324879640105,66.07931033034069,53.18789818777967,-3.052492169194707,-3.266634650302052,1.837386498563049,3.206973743184392,64.28001621430748,1.9499969482421875,-0.3403750055279886,3.092003631591794,0.8223347716134981,5.36167249157009,1.9571692016026532,4.226838061580935,-8.890007019042969,93.49250796866157,35.60074684081982,1.1348344299891477,9,-2.2500038146972656,-2.2050018310546875,-0.9875049591064453,1.0549964904785156,6.149993896484389,2,0.06838369082478457,-1.2136100679244164,87.52999877929688,3.542388661873481,87.48999786376953,1.6201606321193267,87.04000091552734,0.06838369082478457 9452,2017-09-07,89.2699966430664,89.69000244140625,88.61000061035156,89.0199966430664,493000.0,0.0040489592411347974,-1.018709981033327,0.23148108902358044,72.60272898846969,56.228733698212864,-2.9848665377734136,-3.581041873674664,1.297662788204633,3.035395654850049,62.16322919527574,1.0800018310546875,-0.062236765282492,3.306496810913089,0.5662222712566205,6.046771350569557,1.9363595410848546,4.676634080741323,-9.066199951171882,90.11751062729779,29.38629310932444,1.370137269828231,9,-2.3699951171875,-2.3699951171875,-1.3549976348876953,0.6950035095214844,5.900001525878906,3,0.06239498044449454,1.3214350590372388,88.91000366210938,-1.2136100679244164,87.52999877929688,3.542388661873481,87.48999786376953,0.06239498044449454 9453,2017-09-08,91.43000030517578,91.83999633789062,88.95999908447266,89.25,690100.0,0.024196300474232713,-1.086952916167946,8.720001220703125,79.18212397613051,60.63067360455315,-4.729881439307363,-5.491778078018683,-1.0348625943191507,1.0691787565886983,59.34414701390794,2.8799972534179688,0.184634366480239,5.129500579833987,1.5266449906801824,8.732356168987792,3.3280727852570777,6.930928374410897,-10.846755383300788,92.6523932122929,28.09970845582437,1.8014277945769028,9,-3.4550018310546875,-3.4550018310546875,-3.5150012969970703,-1.4650001525878906,4.239997863769531,4,0.04396802613637152,-1.018709981033327,89.2699966430664,1.3214350590372388,88.91000366210938,-1.2136100679244164,87.52999877929688,0.04396802613637152 9454,2017-09-11,91.33999633789062,92.47000122070312,91.1999969482422,92.20999908447266,501200.0,-0.000984403007598611,-1.2087001519242933,-0.3990837728400592,78.26487053535209,65.13466845136216,-4.149775925820563,-5.161567094308467,-1.0636324211189105,1.3424381190018408,56.480833222231084,1.2700042724609233,0.6543008755466531,4.718996810913083,0.5357833678728241,8.902210253953342,2.6273900893929607,6.8106035324332055,-10.08134633105469,79.82133588009859,12.39813632564001,2.0916067215201273,9,-3.0499954223632812,-3.0499954223632812,-3.4599971771240234,-1.3749961853027344,1.660003662109375,0,0.029888367269411686,-1.086952916167946,91.43000030517578,-1.018709981033327,89.2699966430664,1.3214350590372388,88.91000366210938,0.029888367269411686 9455,2017-09-12,91.30999755859376,91.5,90.79000091552734,91.29000091552734,285700.0,-0.00032842982811043253,2.5499818802571097,-0.022984574640690526,76.77159825875795,68.97438820193781,-3.4459196872848707,-4.893361781452882,-1.1584286255999956,1.5370999498575344,53.40323339808067,0.7099990844726562,0.9461740434165336,4.378498077392592,-0.2296550811300193,8.986651235915204,2.0744214981312865,6.682574656653898,-9.154439454648454,77.73505055756121,10.595167476049951,2.3040765792613023,9,-2.774997711181655,-3.0199966430664205,-3.4299983978271626,-1.3449974060058736,1.1000061035156108,1,0.03504550063735645,-1.2087001519242933,91.33999633789062,-1.086952916167946,91.43000030517578,-1.018709981033327,89.2699966430664,0.03504550063735645 9456,2017-09-13,90.98999786376952,91.30999755859376,90.9000015258789,91.12000274658205,273300.0,-0.0035045417082494312,-1.6451565268754609,-6.501335368176885,85.24584969690892,71.95966458861973,-2.457899573146122,-4.3581189223228165,-0.9343761252523706,2.021094610477064,50.500281490101614,0.40999603271485796,1.330544068663329,3.7799983978271285,-1.1082719205930402,8.668268716247297,1.3358632386170513,6.224133557037206,-8.00928431048358,61.65795018361897,-11.888790830094528,2.4441351592100835,9,-2.0349960327148295,-2.6999969482421733,-3.312499999999986,-1.0249977111816264,1.290000915527358,2,0.03253103806974922,2.5499818802571097,91.30999755859376,-1.2087001519242933,91.33999633789062,-1.086952916167946,91.43000030517578,0.03253103806974922 9457,2017-09-14,91.68000030517578,91.7699966430664,90.41000366210938,90.88999938964844,263100.0,0.007583277916319409,1.8041277656737902,-6.076701877932944,84.60656475015713,74.38739956738894,-2.510494699583205,-4.8485727567837955,-1.7420107276054182,1.4921420997560517,47.61149939535305,1.3599929809570312,1.8549412812229633,4.18550071716308,-1.0535396541370403,9.4245410884632,1.56598053151302,6.8050209028131405,-7.940143738496474,77.49286510760483,3.582452781266923,2.6195201856500576,9,-2.3149986267089844,-3.3899993896484375,-4.1125030517578125,-1.7150001525878906,2.1599960327148438,3,0.03686733466587011,-1.6451565268754609,90.98999786376952,2.5499818802571097,91.30999755859376,-1.2087001519242933,91.33999633789062,0.03686733466587011 9458,2017-09-15,95.91000366210938,96.23999786376952,93.86000061035156,94.0,761400.0,0.04613877991768267,-1.1735110504166422,2.4177233526804254,90.87360036183037,77.37595520435352,-5.978694195674024,-8.689234503479938,-6.024865400132512,-2.557444931447435,45.21383837189514,4.559997558593736,2.4672151831874913,7.885503768920898,1.5475398373098983,14.223467700531899,4.716521803115398,11.054485734726399,-11.471735523108165,94.33971646890879,17.980274432924432,3.1689819658054974,9,-4.355003356933594,-5.735004425048828,-7.405004501342773,-5.945003509521484,-3.400001525878892,4,-0.0077156236566426895,1.8041277656737902,91.68000030517578,-1.6451565268754609,90.98999786376952,2.5499818802571097,91.30999755859376,-0.0077156236566426895 9459,2017-09-18,96.75,96.80999755859376,95.11000061035156,95.87999725341795,367500.0,0.008758172305465939,2.434344679834395,0.4554979468579811,96.59704430474594,81.13596568918813,-5.997751560995553,-9.081228840128148,-6.973517744616004,-3.2283516179106755,42.603495360639556,1.6999969482422017,2.9440426404883766,8.145500183105469,0.862497616743994,15.428502749466944,4.503998899924724,11.787001466286213,-11.131558888521965,99.06253725293828,14.889773160818294,3.641501283180738,9,-4.715000152587891,-6.290000915527344,-9.165000915527344,-6.784999847412109,-4.339996337890625,0,-0.011162809623304293,-1.1735110504166422,95.91000366210938,1.8041277656737902,91.68000030517578,-1.6451565268754609,90.98999786376952,-0.011162809623304293 9460,2017-09-19,94.55999755859376,96.6999969482422,94.5199966430664,96.6999969482422,353000.0,-0.022635684148901714,1.037384043865479,-2.459761647943976,82.1573683671135,82.9224165821629,-3.0236426948833213,-6.49325805480693,-4.844100269640691,-1.0190322122787592,39.72391327758731,2.2300033569335938,3.2848053997438456,5.491497802734386,-2.0765767997679205,13.059572405236693,1.7074605014832258,9.275535103985547,-7.598569673461839,64.84371647235541,-22.856540810378263,3.7840373012511552,9,-1.849998474121108,-4.099998474121108,-7.159997940063491,-4.594997406005874,-2.909996032714858,1,-0.016497436536280774,2.434344679834395,96.75,-1.1735110504166422,95.91000366210938,1.8041277656737902,91.68000030517578,-0.016497436536280774 9461,2017-09-20,94.68000030517578,95.23999786376952,94.02999877929688,94.79000091552734,268300.0,0.0012690646116784166,1.3960508226194286,0.05140216903035359,81.2276727367779,83.88074366530826,-2.502234674517709,-6.239287986468867,-5.032924599371583,-1.1082856982517058,36.824643986220885,1.209999084472642,3.623680996642662,5.171000671386722,-2.635037208902773,12.977038551676216,1.2679817312419743,9.074019611531469,-6.53674405922844,66.7187611758814,-19.714620902005166,3.9030189401447495,9,-1.7950019836425781,-4.220001220703125,-7.657501220703125,-4.715000152587891,6.25,2,-0.02397546087610558,1.037384043865479,94.55999755859376,2.434344679834395,96.75,-1.1735110504166422,95.91000366210938,-0.02397546087610558 9462,2017-09-21,94.12999725341795,95.0,93.77999877929688,94.66999816894531,370200.0,-0.005809073193758341,1.0333276113092627,4.909071993341786,76.35683978853258,83.5668232000196,-1.3302297450462106,-5.200627743827013,-4.573737930225192,-0.5491009890009337,33.62659350210122,1.220001220703125,4.011637951982806,4.141497802734364,-3.5567842933389926,11.83977989880772,0.2923567546976926,7.990638850771035,-4.946732049953042,11.551109410093446,-70.50514734263166,3.8491410480366777,9,-0.519996643066392,-3.6699981689452983,-7.279998779296861,-4.164997100830064,7.0300064086914205,3,-0.019653654818882926,1.3960508226194286,94.68000030517578,1.037384043865479,94.55999755859376,2.434344679834395,96.75,-0.019653654818882926 9463,2017-09-22,95.20999908447266,95.31999969482422,94.19000244140624,94.27999877929688,149600.0,0.011473513891083087,-1.0360439620864543,-1.7222198674747706,77.41474378703606,83.47236467242892,-2.031259572295909,-5.823099056155186,-5.720016549421473,-1.6306326348619393,30.566519074125754,1.1900024414062642,4.318105489577533,4.741499710083005,-3.004285658566829,12.487285078732839,0.8686070257580809,8.614392394407929,-5.111525998392281,47.194748557212705,-31.627636283026987,3.8728926843249187,9,-1.5999984741210938,-4.75,-8.487499237060547,-5.244998931884766,6.1399993896484375,4,-0.014389273813210868,1.0333276113092627,94.12999725341795,1.3960508226194286,94.68000030517578,1.037384043865479,94.55999755859376,-0.014389273813210868 9464,2017-09-25,95.26000213623048,95.43000030517578,94.0199966430664,94.3000030517578,193900.0,0.0005251869786644381,1.1692440417153287,1.0322567413472334,77.43077646987473,83.54560669588633,-1.6391025846542817,-5.3744545776666115,-5.836114735008735,-1.6836466632065594,27.800841358935912,1.410003662109375,4.5759855245676135,4.3000026702880945,-3.346492724927259,11.946498065503448,0.47675497268042477,8.123250367895764,-4.356146113448503,50.68507825359938,-25.899355810230368,3.8232476976076755,9,-1.6500015258789205,-4.800003051757827,-8.697502136230483,-5.315002441406264,6.139999389648423,0,-0.028868359629755758,-1.0360439620864543,95.20999908447266,1.0333276113092627,94.12999725341795,1.3960508226194286,94.68000030517578,-0.028868359629755758 9465,2017-09-26,95.1999969482422,95.75,95.12000274658205,95.48999786376952,380000.0,-0.0006299095805443189,-1.8000542547601213,-0.30208457509791187,74.62797050051617,82.36584234073159,-1.0831802074963406,-4.729991697266044,-5.84619888141664,-1.6498649746207406,24.712056477178557,0.6299972534179545,4.5557047092026295,3.7149974822998217,-3.5543278801035143,10.984322844703158,0.08033480109814661,7.349660163501497,-3.5874039411628047,72.08108066240216,-2.266916754063729,3.6346626812016707,9,-1.5899963378906392,-4.7399978637695455,-8.672498703002944,-5.254997253417983,5.690002441406236,1,-0.029306653104723024,1.1692440417153287,95.26000213623048,-1.0360439620864543,95.20999908447266,1.0333276113092627,94.12999725341795,-0.029306653104723024 9466,2017-09-27,95.7300033569336,95.9499969482422,94.98999786376952,95.7699966430664,247300.0,0.005567294387409882,3.800068665598336,0.13790744784405867,74.96132248790732,81.29414875603717,-0.9723624990756718,-4.6601454269681994,-6.447383829607901,-2.2150949252139327,21.394035864355832,0.9599990844726847,4.588009936101599,3.7125038146972713,-3.1290044834984627,10.554012112893005,0.2917496655993972,7.133257963795145,-3.4937218036724715,89.86203792902138,16.785508324003416,3.42075414909787,9,-0.43500518798828125,-5.2700042724609375,-9.2550048828125,-6.0050048828125,4.269996643066406,2,-0.04261988601256195,-1.8000542547601213,95.1999969482422,1.1692440417153287,95.26000213623048,-1.0360439620864543,95.20999908447266,-0.04261988601256195 9467,2017-09-28,96.30999755859376,96.33999633789062,94.7699966430664,95.62000274658205,420300.0,0.00605864599730177,3.1867084422653997,-17.252766119801603,71.47881672096553,79.13917279594108,-0.9236563158042372,-4.661628168298208,-7.099087370399658,-2.822347728200711,18.805568392487555,1.5699996948242188,4.700635512293488,3.773498153686532,-2.6878899183515017,10.234886225724566,0.5428041176675151,7.004192189705549,-3.524870084692722,98.70694899814917,26.94557840600183,3.2306940360190155,9,-1.0149993896484517,-5.849998474121108,-9.934999465942397,-6.654998779296889,4.6399993896484375,3,0.047970126297337545,3.800068665598336,95.7300033569336,-1.8000542547601213,95.1999969482422,1.1692440417153287,95.26000213623048,0.047970126297337545 9468,2017-09-29,96.26000213623048,96.73999786376952,95.91000366210938,96.1999969482422,436200.0,-0.0005191093721382822,-1.5937652738867094,0.08696469443492298,71.73144566725772,76.37632850288682,-0.9150162727672324,-4.095453023694958,-7.10480757246539,-2.789001407432721,17.18431677638684,0.829994201660142,4.8048449786951295,3.2625026702881,-2.8541329882889386,9.379138328865139,0.2041848409995879,6.320820499576612,-2.991890252166314,82.35310617195395,11.131617520475857,3.0583178292885185,9,-1.0000038146972798,-5.800003051757827,-9.885004043579116,-7.040004730224624,4.339996337890611,4,0.05090381692433632,3.1867084422653997,96.30999755859376,3.800068665598336,95.7300033569336,-1.8000542547601213,95.1999969482422,0.05090381692433632 9469,2017-10-02,96.56999969482422,97.25,96.12000274658205,96.66999816894531,390900.0,0.0032204191950362393,-1.2600117493572545,-1.666497139224412,72.67239615978812,75.32244270207292,-1.4005106736697712,-3.889750564271637,-7.452592981905553,-3.1036358008756793,15.963115540274641,1.1299972534179545,4.921214184344677,3.1185001373291072,-2.61268350598786,8.849683780646075,0.25290831567062355,5.984091958987591,-2.8768615298164946,72.58066997068224,2.0929213571180867,2.8655918216584872,10,-1.0550003051757812,-5.8899993896484375,-10.195001602172852,-7.350002288818359,4.470001220703125,0,0.04949776115152105,-1.5937652738867094,96.26000213623048,3.1867084422653997,96.30999755859376,3.800068665598336,95.7300033569336,0.04949776115152105 9470,2017-10-03,94.62000274658205,96.2699966430664,94.38999938964844,96.2699966430664,336700.0,-0.02019257486180448,1.27879297908151,16.500190737773565,63.71882792298423,73.37701550054027,0.6245737334624124,-1.4560038747458606,-5.593803399504097,-1.1695021930743081,14.573850525597068,2.1800003051757812,4.404064044208511,0.8140029907226705,-4.208232487683404,5.8362384691287446,-1.6971147484803595,3.3251207299257004,-0.42890392467539584,8.04207370100299,-60.93688020860034,2.511117739203034,10,0.894996643066392,-3.940002441406264,-8.245004653930678,-5.400005340576186,6.619995117187472,1,0.07165502623642417,-1.2600117493572545,96.56999969482422,-1.5937652738867094,96.26000213623048,3.1867084422653997,96.30999755859376,0.07165502623642417 9471,2017-10-04,94.98999786376952,95.0199966430664,93.75,94.3499984741211,380300.0,0.003910326637575956,2.6285776566757493,-0.38787985277525505,62.819506660205406,71.87286737517059,0.33880510990370283,-1.4199477355853816,-6.06967306407779,-1.5460253211173693,13.908371537021619,1.2699966430664062,3.7033281484388993,0.8799983978271371,-3.6013381273760814,5.3613349230303555,-1.3606698647744793,3.1206666604287534,2.260002136230483,35.428510393414776,-31.132044592615635,2.24066826260161,10,0.510002136230483,-4.309997558593736,-8.61499977111815,-6.159999847412095,6.440002441406264,2,0.06211181870264326,1.27879297908151,94.62000274658205,-1.2600117493572545,96.56999969482422,-1.5937652738867094,96.26000213623048,0.06211181870264326 9472,2017-10-05,94.83999633789062,95.19000244140624,94.16999816894531,95.06999969482422,276500.0,-0.0015791296899912988,3.340361983605429,-0.35938058794078476,43.94106963570726,68.15357024724516,0.670635886984428,-0.8761823466142857,-5.971766111953599,-1.4216928711028345,13.591205370940784,1.0200042724609233,3.2962661537479647,0.4514968872070284,-3.4132510592324223,4.316244833646479,-1.480877086012697,2.383870860426754,2.340003662109382,31.142752511160715,-30.586007125672154,1.9323739732197227,10,0.660003662109375,-3.914997100830078,-8.527496337890625,-6.009998321533203,6.810005187988281,3,0.0544074637426768,2.6285776566757493,94.98999786376952,1.27879297908151,94.62000274658205,-1.2600117493572545,96.56999969482422,0.0544074637426768 9473,2017-10-06,95.4499969482422,96.0,94.70999908447266,95.0,222500.0,0.006431891964422842,-1.5048591152854731,-1.956479915082823,42.441848086442796,64.26591153797496,0.10980644254479444,-1.2327782467538952,-6.614629693178657,-2.0650934026566716,14.666348781481208,1.2900009155273438,2.928672011963414,0.8604976654052905,-2.767271124534844,4.488266455345425,-0.9533867295647696,2.6743820603753505,1.6614030517578016,48.57134137834862,-8.086507536596798,1.8138843949700647,10,0.05000305175779829,-4.104995727539077,-9.197498321533217,-6.61999893188478,6.180000305175753,4,0.057621793356184,3.340361983605429,94.83999633789062,2.6285776566757493,94.98999786376952,1.27879297908151,94.62000274658205,0.057621793356184 9474,2017-10-09,94.06999969482422,95.31999969482422,93.70999908447266,95.16999816894531,178700.0,-0.014457803012464021,1.2999983651315252,-2.444457631141627,46.85495631462082,61.18002107287546,1.4564068224143654,0.38180604008472585,-5.1968439258937025,-0.7233469775342627,15.218961899750635,1.7399978637695455,2.664216859339959,-0.6559997558593693,-3.9599469927354534,2.6479474810167147,-2.3079733742974042,0.9959738625786656,2.9741723051757845,14.062537252938512,-39.84305975098474,1.6519736184380387,10,1.4099998474121094,-2.3149986267089844,-7.677501678466797,-5.240001678466797,6.779998779296875,0,0.06941637929713051,-1.5048591152854731,95.4499969482422,3.340361983605429,94.83999633789062,2.6285776566757493,94.98999786376952,0.06941637929713051 9475,2017-10-10,94.51000213623048,94.51000213623048,93.6500015258789,94.08000183105469,269600.0,0.004677393885762715,2.9999999999998015,-0.3909099105972566,48.95192258846249,58.29008775071492,1.014970686830793,0.2043068634766172,-5.565763439626565,-1.1842612419097094,16.031636613542673,0.8600006103515767,2.280003610381499,-0.3759975433349467,-3.267615350669047,2.5156202639991534,-1.8218064470019897,1.0698113603320962,2.4008029471484207,36.59579441528018,-15.040926117549219,1.4458089036670485,10,0.9399986267089702,-2.4500007629394673,-7.430002212524428,-5.955005645751967,3.8600006103515625,1,0.06909320317107026,1.2999983651315252,94.06999969482422,-1.5048591152854731,95.4499969482422,3.340361983605429,94.83999633789062,0.06909320317107026 9476,2017-10-11,93.9499969482422,94.62999725341795,93.6999969482422,94.4800033569336,200600.0,-0.005925353669774203,1.240980246164602,-1.2325721686981395,48.891624111509564,55.78039968299759,1.44822521987831,1.0513406472819753,-4.910703124968165,-0.6523089566835125,16.913784523851717,0.9300003051757528,1.8603570243368637,-1.0840026855468636,-3.3770629513737163,1.209057580279989,-2.23053281846029,0.06252744736656268,2.7651599216867027,12.765770942702193,-42.12633136193125,1.146530132913429,10,1.5000038146972514,-1.6949958801269673,-7.409996032714858,-5.395000457763686,4.75,2,0.07759447740635306,2.9999999999998015,94.51000213623048,1.2999983651315252,94.06999969482422,-1.5048591152854731,95.4499969482422,0.07759447740635306 9477,2017-10-12,95.05999755859376,95.18000030517578,93.73999786376952,94.3000030517578,459200.0,0.011814801984113554,1.8800048828125284,-1.4339345607394147,49.079745412300916,53.2635440991135,0.15898422713998173,0.21876033610372758,-5.896928157869851,-1.788503867381948,17.97889971054104,1.4400024414062642,1.5453956892290819,-0.1430019378662024,-1.8072539994932413,1.5212501237608365,-0.9751279686797147,0.6891240929473099,1.4712499906921437,59.99987013788171,3.9633287656194653,0.8321260308135172,10,0.3900032043456889,-2.129997253417983,-8.377496719360366,-6.599998474121108,3.900001525878892,3,0.0670103398925046,1.240980246164602,93.9499969482422,2.9999999999998015,94.51000213623048,1.2999983651315252,94.06999969482422,0.0670103398925046 9478,2017-10-13,95.16999816894531,95.55999755859376,94.08999633789062,94.83999633789062,179300.0,0.0011571703469037686,1.6486493917107283,0.4342160740458006,49.45186371911178,50.68348493903836,-0.13621830012679936,0.05320570575332795,-5.883836279070323,-1.9198542774569773,17.30615267065985,1.4700012207031392,1.1677535294321757,0.00399894714355753,-1.6266350711623403,1.6346329654494554,-0.8113180620093914,0.8193159562965064,1.1883746189361801,79.58114137576983,21.92303580639367,0.8153170091529495,10,-0.20999908447265625,-2.0649986267089844,-8.269996643066406,-6.724998474121094,4.0500030517578125,4,0.06808871999167554,1.8800048828125284,95.05999755859376,1.240980246164602,93.9499969482422,2.9999999999998015,94.51000213623048,0.06808871999167554 9479,2017-10-16,95.66999816894531,95.86000061035156,94.7300033569336,94.98999786376952,258500.0,0.005253756536933052,1.1320598544664129,2.060595551856519,52.71677197884577,49.46103427857853,-0.8686578705310524,-0.5605959281824511,-6.216611733663527,-2.443622831674446,16.450555829848213,1.1299972534179688,0.8376134913565778,0.5579990386962947,-0.91575241921133,2.0317504966039195,-0.17887669025752473,1.2948747676501142,0.5258723432160224,91.40260089964752,34.09958991704876,0.7368757289538148,10,-0.8449974060058594,-1.839996337890625,-7.694999694824219,-7.224998474121094,4.120002746582031,0,0.06229747254669937,1.6486493917107283,95.16999816894531,1.8800048828125284,95.05999755859376,1.240980246164602,93.9499969482422,0.06229747254669937 9480,2017-10-17,93.0,95.02999877929688,89.7699966430664,92.51000213623048,2153800.0,-0.027908416641028055,1.3120911772251445,0.7205847703889507,37.349365217975375,46.63101856277519,1.7292229139088136,2.093893814971935,-3.4282437234655987,0.17326751884756675,16.045301010491915,5.900001525878906,0.4197811690134614,-2.033999252319333,-3.7721704588600886,-0.2958280457785776,-2.903084855589711,-1.1649136490489553,3.043118372984395,53.03778740186087,-0.1406645594727678,0.8690856032703754,10,-0.11500167846679688,0.5099983215332031,-4.709999084472656,-4.625,5.5800018310546875,1,0.08440858574323751,1.1320598544664129,95.66999816894531,1.6486493917107283,95.16999816894531,1.8800048828125284,95.05999755859376,0.08440858574323751 9481,2017-10-18,92.41000366210938,93.83000183105469,91.95999908447266,93.04000091552734,654000.0,-0.006344046643985246,-1.4444377957624626,-1.2857142857143231,31.944452293624508,45.298061080321546,2.1397810609402654,2.6404872179649317,-2.7130096004170383,0.6970848074317928,15.918818810438884,1.8700027465820312,-0.09064050213648045,-2.510495758056635,-4.6057675929674815,-0.4152239231457884,-3.5581316755120582,-1.4628598406012117,3.4499969482421875,43.34984070987148,-3.901453141583424,1.0476359174554204,10,0.4749946594238281,1.0999946594238281,-3.9975032806396484,-4.035003662109375,5.049995422363281,2,0.06449517204073474,1.3120911772251445,93.0,1.1320598544664129,95.66999816894531,1.6486493917107283,95.16999816894531,0.06449517204073474 9482,2017-10-19,92.27999877929688,92.83999633789062,91.33000183105469,92.52999877929688,499700.0,-0.0014068269414624357,2.4712712221130912,0.3968271268543748,31.709538779142164,44.10558226839925,2.0880416200403573,2.7666353763959393,-2.4454122455187104,0.7543733233887622,16.03412973087369,1.5099945068359375,-0.3852679602401565,-2.5480007171630916,-4.933461261305894,-0.16254017302028956,-3.7407309892344927,-1.3552704450916906,3.0928015136718727,41.215114960744344,-1.530105117231514,1.1927302720714,10,0.5349998474121094,1.2299995422363281,-3.6574974060058594,-4.310001373291016,4.930000305175781,3,0.06957085233930083,-1.4444377957624626,92.41000366210938,1.3120911772251445,93.0,1.1320598544664129,95.66999816894531,0.06957085233930083 9483,2017-10-20,93.83999633789062,94.02999877929688,92.63999938964844,92.73999786376952,327000.0,0.01690504528857595,-1.1384681295593129,-4.399993896484432,38.74689210599638,43.20468624521877,0.3080423689758476,1.1581152936521448,-3.793015896182169,-0.8645786293668607,15.74865937089366,1.75,-0.667349425966222,-0.9195030212402315,-3.3372394883652277,1.4982334458847646,-2.1283712548027296,0.28936521232226653,1.0845796630859326,66.83082173160835,26.70873467420762,1.2088682335624958,10,-1.0249977111816406,-0.3299980163574219,-5.012495040893555,-5.869998931884766,2.5100021362304688,4,0.05456098621473071,2.4712712221130912,92.27999877929688,-1.4444377957624626,92.41000366210938,1.3120911772251445,93.0,0.05456098621473071 9484,2017-10-23,92.51000213623048,94.2699966430664,92.44000244140624,94.02999877929688,312200.0,-0.01417299929202065,-1.2048175605182279,-1.3818170468653241,40.83405031558264,42.30270043712101,1.5572402277357753,2.394278868135345,-2.2694403653326702,0.36827019811200046,15.50897205315147,1.8299942016601705,-0.7124424263498241,-2.1119972229003707,-4.715537138685704,0.49154269288496266,-3.4137671807930303,-0.8102272650077111,2.002207516113259,52.09133802990574,7.584535531217313,1.3017699578926643,10,0.3049964904785014,0.9999961853027202,-1.645002365112319,-4.380004882812514,7.369995117187472,0,0.07253268759621778,-1.1384681295593129,93.83999633789062,2.4712712221130912,92.27999877929688,-1.4444377957624626,92.41000366210938,0.07253268759621778 9485,2017-10-24,92.41000366210938,93.0500030517578,92.18000030517578,92.87999725341795,219200.0,-0.0010809477009183777,1.1481411711516947,0.30920699295784604,38.5231552846804,41.150648345251106,1.4840959025815295,2.3974599919111057,-1.9785117129272578,0.36891687221034886,15.148963470948312,0.870002746582017,-0.8048520312675436,-2.072496032714838,-4.839487028685014,0.6944949632553374,-3.4559915306999187,-0.6890005347297574,1.8599929809570312,36.73482098139099,-8.551835013453875,1.383495497985086,10,0.4049949645996094,1.0999946594238281,-1.1625041961669922,-3.995006561279297,7.519996643066406,1,0.07986145396555133,-1.2048175605182279,92.51000213623048,-1.1384681295593129,93.83999633789062,2.4712712221130912,92.27999877929688,0.07986145396555133 9486,2017-10-25,91.6500015258789,93.0500030517578,91.31999969482422,92.45999908447266,710800.0,-0.008224240949165629,-1.353744109281884,1.7234225605896338,36.54010454525264,39.75735491557907,2.104884821173428,2.9893940924278013,-1.0427902478798075,1.0196684118243695,14.816810727079588,1.7300033569335795,-0.8754526117370318,-2.628498077392578,-5.602122334581864,0.3451261797967078,-4.115310205987214,-1.1416859487979423,2.6199951171875,11.186514320000414,-34.406702431019006,1.486812128594641,10,1.1649971008300781,1.8599967956542969,-0.06500244140625,-3.235004425048828,7.459999084472656,2,0.07561375002507753,1.1481411711516947,92.41000366210938,-1.2048175605182279,92.51000213623048,-1.1384681295593129,93.83999633789062,0.07561375002507753 9487,2017-10-26,100.93000030517578,103.36000061035156,98.13999938964844,100.0,995800.0,0.1012547585902277,-1.2451610786155525,-1.1481519855323639,63.352836874818,41.30190748843532,-6.98995748975527,-6.247027410700312,-10.053987955042288,-8.317366058105904,14.653934203863251,11.709999084472656,-0.7716496924815885,6.4205005645751925,2.2897467864139003,10.551254342736485,4.3551236754945535,8.485877453655831,-11.160003662109375,79.8172747475298,33.17144858525275,2.065376889080643,10,-4.365001678466797,-4.365001678466797,-9.257501602172852,-12.515003204345703,-1.5400009155273438,3,-0.034380275539592775,-1.353744109281884,91.6500015258789,1.1481411711516947,92.41000366210938,-1.2048175605182279,92.51000213623048,-0.034380275539592775 9488,2017-10-27,101.16000366210938,101.58999633789062,100.01000213623048,101.19000244140624,616400.0,0.0022788403471529772,2.8072765378534057,-0.03225674134718769,68.30150480628154,43.033544469261514,-7.019051392267272,-6.420284099427917,-9.98505368874146,-8.606680482208617,14.289663449184264,1.579994201660142,-0.5988567467098846,6.405503845214838,1.358059568308846,11.45294812212083,3.881781706761842,8.929225983667834,-11.11820693969726,81.72760148709814,29.681274140000866,2.5237221384529973,10,-4.595005035400391,-4.595005035400391,-9.125003814697266,-12.745006561279297,-1.670005798339858,4,-0.03904709800950945,-1.2451610786155525,100.93000030517578,-1.353744109281884,91.6500015258789,1.1481411711516947,92.41000366210938,-0.03904709800950945 9489,2017-10-30,101.3499984741211,101.98999786376952,100.41000366210938,100.8000030517578,475900.0,0.001878161379336607,-1.3759414885988601,-18.333926754841304,67.88702427999564,46.42661769837487,-7.061164059566337,-6.570695162403894,-9.862581735513174,-8.845424306834872,13.699898348963323,1.579994201660142,-0.4855013362444396,6.356498718261719,0.5513025245700476,12.16169491195339,3.453900621415883,9.259096815107554,-11.041837673950184,83.30563136720134,28.094359683957208,2.902598096845839,10,-4.009998321533203,-4.784999847412109,-9.314998626708984,-12.935001373291016,-2.159996032714858,0,-0.04933399186263143,2.8072765378534057,101.16000366210938,-1.2451610786155525,100.93000030517578,-1.353744109281884,91.6500015258789,-0.04933399186263143 9490,2017-10-31,101.4000015258789,102.0,100.6999969482422,101.41000366210938,546100.0,0.0004933700297053978,1.1848886039429156,-0.018185853597635786,70.0161402136477,50.656805245044126,-6.475263718514469,-6.415647605549793,-9.597285435587793,-8.930489174081018,14.364988472435963,1.3000030517577983,-0.3656250432849788,6.067501831054685,-0.3999353782173074,12.534939040326677,2.8337832264186886,9.30122043569068,-10.830803929504384,83.72093907447339,22.18468281803949,3.233718604635993,10,-4.060001373291016,-4.835002899169922,-9.365001678466797,-12.985004425048828,-1.7900009155273438,1,-0.01499017997621055,-1.3759414885988601,101.3499984741211,2.8072765378534057,101.16000366210938,-1.2451610786155525,100.93000030517578,-0.01499017997621055 9491,2017-11-01,100.88999938964844,101.91999816894531,100.6999969482422,101.3499984741211,500000.0,-0.005029606790492136,-1.9047510921790638,45.990083905415716,66.18546254648169,54.48746344141518,-5.180678208344304,-5.735005463772595,-8.790429928792918,-8.429331122764651,15.48618914690843,1.2200012207031108,-0.3157285031767998,5.262499618530271,-1.6612927514728284,12.18629198853337,1.800603433528721,8.72439580353182,-10.064985732994373,52.68198001742191,-8.674829643471,3.4618961850015504,11,-3.549999237060547,-4.325000762939453,-8.854999542236328,-12.47500228881836,-1.260002136230483,2,-0.009515304691052995,1.1848886039429156,101.4000015258789,-1.3759414885988601,101.3499984741211,2.8072765378534057,101.16000366210938,-0.009515304691052995 9492,2017-11-02,100.0,102.23999786376952,99.98999786376952,100.9000015258789,317700.0,-0.008821482753817445,-3.8912735203627404,1.9565289502927372,62.85259062497716,57.1658743879686,-3.4424439154000908,-4.67847869508779,-7.564922071718669,-7.5780303316109325,16.43636163069767,2.25,0.1391251408845875,4.114500045776367,-3.065546771596516,11.29454686314925,0.5244766370899328,7.704523454462802,-8.924286604271984,0.4445393880214649,-56.18601954668869,3.5900234086864393,11,-2.6599998474121094,-3.4350013732910156,-7.122501373291016,-11.585002899169922,-0.9199981689453125,3,-0.008899993896484326,-1.9047510921790638,100.88999938964844,1.1848886039429156,101.4000015258789,-1.3759414885988601,101.3499984741211,-0.008899993896484326 9493,2017-11-03,100.9499969482422,101.23999786376952,99.83999633789062,100.0999984741211,206800.0,0.009499969482422044,-1.043793750591674,-0.9444411477980915,63.72141751367267,59.708915187756375,-3.6630313011093847,-5.47606314897709,-8.195948612937443,-8.550736902249739,16.96191967079005,1.400001525878892,0.7874654410410642,4.789496994018563,-2.733437208980746,12.312431197017872,1.0280298925189015,8.550964095518225,-9.628597808221713,46.24999602636041,-5.73501769332205,3.761467101499655,11,-3.609996795654311,-4.384998321533217,-8.072498321533217,-12.534999847412124,-1.9499969482422017,4,-0.015453170933661164,-3.8912735203627404,100.0,-1.9047510921790638,100.88999938964844,1.1848886039429156,101.4000015258789,-0.015453170933661164 9494,2017-11-06,100.5999984741211,101.23999786376952,100.06999969482422,100.6500015258789,256800.0,-0.003467047892042552,-1.1081036497353514,-0.058827225318863405,72.45863688976642,63.47952425498816,-2.285086218447475,-4.860995954015863,-7.518667430188458,-8.214377166175183,18.185845741266338,1.1699981689452983,1.5077891292271772,4.1129985809326115,-3.592515124110207,11.81851228597543,0.2602417284112022,7.965755433454021,-9.037827304693977,31.66673554310147,-19.351283338742082,3.8527568525214058,11,-3.259998321533203,-4.034999847412109,-7.739999771118164,-12.185001373291016,-1.8600006103515767,0,-0.01103380345117122,-1.043793750591674,100.9499969482422,-3.8912735203627404,100.0,-1.9047510921790638,100.88999938964844,-0.01103380345117122 9495,2017-11-07,101.04000091552734,101.27999877929688,100.19000244140624,100.41000366210938,197200.0,0.004373781790060649,-1.0373769135881419,-12.599176075678974,75.73046804092846,67.83400908784104,-1.5334443273649612,-5.045383310212614,-7.595992645062992,-8.661287139504367,19.519920115961366,1.0899963378906392,2.1077871604591394,4.226501083374018,-3.6771320039956805,12.130134170743716,0.2746845396891757,8.17831762705886,-9.24187315728173,50.000158945618644,-1.9057175766658645,3.951816543684846,11,-0.29000091552734375,-4.475002288818359,-7.942501068115234,-12.40500259399414,-2.8000030517578267,1,-0.01830956509657755,-1.1081036497353514,100.5999984741211,-1.043793750591674,100.9499969482422,-3.8912735203627404,100.0,-0.01830956509657755 9496,2017-11-08,101.23999786376952,101.4000015258789,100.62999725341795,100.87000274658205,278700.0,0.001979383872030782,1.231888544891682,0.5872963972146082,76.60334053535364,69.306287272345,-0.2570766707267893,-4.923667948649765,-7.435761333436446,-8.883225628119604,20.868106407810437,0.7700042724609517,2.840938196220904,4.061997985839824,-3.957153515334028,12.081149487013676,0.052422235252905125,8.071573736426743,-9.210632648481791,58.33335982426948,4.865523666922925,4.009575750586925,11,-0.20000076293943891,-4.674999237060533,-8.142498016357408,-12.604999542236314,-2.5099945068359233,2,-0.01610032880098744,-1.0373769135881419,101.04000091552734,-1.1081036497353514,100.5999984741211,-1.043793750591674,100.9499969482422,-0.01610032880098744 9497,2017-11-09,101.43000030517578,101.70999908447266,100.1500015258789,101.0,326400.0,0.0018767527204210932,2.1515170197516973,1.1621783239855725,74.53137398695945,69.99849495908697,-0.41202414363533535,-4.8612139318516085,-7.283302727380743,-9.079757346011917,21.845353605562128,1.55999755859375,3.6968995570127845,3.933500289916992,-4.236044996059718,12.103045575893702,-0.15127235307136289,8.018272932905347,-9.174022381986774,85.02682523816324,31.875821901419556,4.084772642988354,11,-0.3900032043457031,-4.865001678466797,-8.34000015258789,-12.795001983642578,-2.8199996948242188,3,-0.017746258960288808,1.231888544891682,101.23999786376952,-1.0373769135881419,101.04000091552734,-1.1081036497353514,100.5999984741211,-0.017746258960288808 9498,2017-11-10,101.6500015258789,101.93000030517578,100.25,101.19000244140624,252600.0,0.0021689955638488634,2.2941290867883883,1.069764553503342,81.82450905698336,71.5471043787523,-0.6204573872028192,-4.817873076078513,-7.187009774376861,-9.312898702104178,22.680276230820027,1.6800003051757812,4.74928210537081,3.8295013427734403,-4.464585645915946,12.123588331462827,-0.31754215157124577,7.9765448371181265,-9.171943148946653,84.94630712814917,30.353369130897903,4.147043494344691,11,-0.6100044250488281,-5.085002899169922,-8.437501907348633,-13.015003204345703,-2.0,4,-0.02528282986960828,2.1515170197516973,101.43000030517578,1.231888544891682,101.23999786376952,-1.0373769135881419,101.04000091552734,-0.02528282986960828 9499,2017-11-13,101.62999725341795,102.16000366210938,100.62000274658205,101.52999877929688,269400.0,-0.0001967955943007471,1.6551481469301605,0.21738841988286753,82.28287623770561,72.91007504809204,-0.6219646573958215,-4.562382475266105,-6.858929445031677,-9.304687599642278,23.415667736259405,1.5400009155273295,4.620920199523283,3.5114971160888473,-4.8849050544803845,11.907899286658079,-0.6867039691957615,7.709698201373456,-8.934300031817315,73.63154998007178,16.086528999391632,4.198201085284614,11,-0.5900001525878764,-5.06499862670897,-8.207496643066392,-12.994998931884751,-1.3299942016601562,0,-0.025878159249182797,2.2941290867883883,101.6500015258789,2.1515170197516973,101.43000030517578,1.231888544891682,101.23999786376952,-0.025878159249182797 9500,2017-11-14,100.8499984741211,101.95999908447266,100.48999786376952,101.3499984741211,282200.0,-0.007674887340121672,-1.4098356555018807,-5.000076295110194,82.16781463242859,74.68589194653059,0.08025079174656469,-3.3351210558333975,-5.774855948255492,-8.540498671218302,23.787527516303115,1.4700012207031392,4.34947372497993,2.338998413085932,-5.779257432820714,10.457254258992577,-1.720129509867391,6.398126336039255,-7.941015184745439,34.825681805241885,-27.40262860751885,4.0591279229533255,11,0.18999862670898438,-4.284999847412109,-7.2324981689453125,-12.21500015258789,-1.0999984741210938,1,-0.02092216799480684,1.6551481469301605,101.62999725341795,2.2941290867883883,101.6500015258789,2.1515170197516973,101.43000030517578,-0.02092216799480684 9501,2017-11-15,98.37000274658205,100.27999877929688,98.3000030517578,100.22000122070312,469200.0,-0.02459093470562057,1.0101544860598648,3.699996948242159,32.93334960937513,71.36153183368592,2.419644635460571,-0.4065682433157036,-3.057822396828186,-6.095045846229269,23.683751139603103,2.5499954223632955,4.002202149253577,-0.4389972686767436,-8.03505599924597,7.157061461892482,-4.237026633961364,3.3590320966078764,-5.251999110786869,1.8134633097343331,-55.78619412594722,3.7980293652846133,11,1.8600006103515483,-1.805004119873061,-4.615001678466811,-7.690002441406264,1.1699981689452983,2,-0.00132159072057203,-1.4098356555018807,100.8499984741211,1.6551481469301605,101.62999725341795,2.2941290867883883,101.6500015258789,-0.00132159072057203 9502,2017-11-16,98.6999969482422,99.5500030517578,97.87000274658205,98.54000091552734,370100.0,0.003354622267423002,-1.2400118001902318,-0.08648441334032499,33.815725807261316,68.03867719964022,2.1074759196726234,-0.24341126618216435,-3.153662432021136,-6.443803984007062,23.217964597558364,1.6800003051757528,3.5974409434795263,-0.43000297546385013,-7.379425061798727,6.519419110871027,-3.9047140186312816,3.0447080677035814,-5.3771533729559025,19.347180059007815,-33.74636024960968,3.4747110431674364,11,1.3150062561035014,-2.1349983215332173,-4.847496032714858,-8.01999664306642,0.4900054931640341,3,0.0003040163081984293,1.0101544860598648,98.37000274658205,-1.4098356555018807,100.8499984741211,1.6551481469301605,101.62999725341795,0.0003040163081984293 9503,2017-11-17,98.95999908447266,99.33999633789062,98.06999969482422,98.44000244140624,215500.0,0.002634266912559191,-1.0158642696683642,3.250059606122541,34.41981773004072,63.81214173744847,1.7159583043946611,-0.10558163520482822,-3.2412954302065913,-6.7282742362225605,23.48508607609095,1.2699966430664062,3.316288833697527,-0.4260009765625057,-6.917011128713995,6.065009175588983,-3.67150605263825,2.8195040995132388,-5.436412368485051,25.407834621793494,-22.878278854411096,3.245505076075745,11,1.0550041198730469,-2.395000457763672,-4.769998550415039,-8.279998779296875,0.43000030517578125,4,-0.003536767151971487,-1.2400118001902318,98.6999969482422,1.0101544860598648,98.37000274658205,-1.4098356555018807,100.8499984741211,-0.003536767151971487 9504,2017-11-20,99.22000122070312,99.43000030517578,98.36000061035156,99.33999633789062,176500.0,0.0026273457824967927,6.133258735567876,-0.2307613304576136,36.167505932630874,59.416257058748734,1.3852962635807131,0.17168997194218605,-3.3194517618285886,-6.982580371821058,23.930788129320273,1.0699996948242188,3.1588522214627517,-0.5014987945556584,-6.1327978789537525,5.129800289842436,-3.3171483367546983,2.3141507476433816,-5.499686226828246,33.007327209914635,-10.35052607259209,2.8156495421990453,11,0.7950019836425781,-2.6550025939941406,-5.187501907348633,-8.540000915527344,-0.20000457763671875,0,0.004333806691044995,-1.0158642696683642,98.95999908447266,-1.2400118001902318,98.6999969482422,1.0101544860598648,98.37000274658205,0.004333806691044995 9505,2017-11-21,99.79000091552734,100.12999725341795,99.37000274658205,99.5,417600.0,0.00574480636778385,-1.7636393901982665,-2.416772634791455,43.073052941690825,55.69066954834175,0.692121238741322,0.19281534450946936,-3.6962658409461255,-7.545108409179704,24.408339840992806,0.9099960327148295,2.9061585345476573,-0.30049896240234375,-4.759747424535533,4.158749499730845,-2.5301231934689383,1.9291252686642508,-5.876892209322932,79.66810496291336,35.94103053993973,2.2296242310665946,11,0.22500228881835938,-3.2250022888183594,-5.462499618530273,-9.110000610351562,-1.1200027465820312,1,0.0051107538987014145,6.133258735567876,99.22000122070312,-1.0158642696683642,98.95999908447266,-1.2400118001902318,98.6999969482422,0.0051107538987014145 9506,2017-11-22,98.58000183105469,100.56999969482422,98.43000030517578,100.02999877929688,240200.0,-0.012125454187508433,-1.4457135881696428,-4.9999736918260504,41.40436372100413,52.00989062990227,1.6596494876051366,2.0539180023245223,-2.292842242027845,-6.317193765512684,24.292037850537586,2.1399993896484375,2.488740455140629,-1.8569980621337834,-4.061854268476694,0.34785814420912686,-2.9594261653052314,-0.7545699589623354,-4.477955286767326,26.296292110066467,-21.95951974532837,1.1024281031714531,11,1.4350013732910156,-1.2400016784667969,-5.382503509521484,-7.900001525878906,0.9199981689453125,2,0.01186851437627734,-1.7636393901982665,99.79000091552734,6.133258735567876,99.22000122070312,-1.0158642696683642,98.95999908447266,0.01186851437627734 9507,2017-11-24,97.45999908447266,98.83000183105469,97.0,98.30999755859376,97800.0,-0.011361358549186074,-1.0678026008957013,0.586207077988371,29.30013204372726,46.17384873954049,2.410807564407449,3.057381337329474,-1.0106857605552193,-5.199338096420746,23.20486549795867,1.8300018310546875,1.9193836318008834,-2.8035007476806584,-5.362655448414657,-0.24434604694666007,-4.083078098047665,-1.5239233973136521,-3.1727934588640068,12.885129518065852,-34.15279714517263,1.2795773503670003,11,2.1200027465820312,-0.11999893188476562,-4.262500762939453,-6.779998779296875,2.160003662109389,4,0.02134210805042036,-1.4457135881696428,98.58000183105469,-1.7636393901982665,99.79000091552734,6.133258735567876,99.22000122070312,0.02134210805042036 9508,2017-11-27,97.20999908447266,98.44000244140624,96.91999816894531,97.45999908447266,273200.0,-0.002565154959454863,-2.662652817354502,0.29411817504554716,29.65186888068648,40.32595903320504,2.195656593809602,3.1582068395179164,-0.7344603032317991,-4.944019144967314,22.073896580071356,1.5200042724609233,1.2708892032229215,-2.8560005187988224,-5.715852064694346,0.003851027096700932,-4.285926291746591,-1.4260747458510536,-2.7413375591691533,7.9452272408985545,-39.34185344560543,1.429925772947762,11,2.229999542236328,0.13000106811523438,-4.0475006103515625,-6.529998779296875,2.3799972534179688,0,0.020368309593471023,-1.0678026008957013,97.45999908447266,-1.4457135881696428,98.58000183105469,-1.7636393901982665,99.79000091552734,0.020368309593471023 9509,2017-11-28,96.3499984741211,97.7699966430664,95.58000183105469,97.52999877929688,446700.0,-0.008846832820194273,1.6385542722413469,4.720001220703125,23.199986049107054,33.77397807950264,2.489749150879234,3.8202815443464715,0.11523345866758916,-4.115580743156215,21.019721738457477,2.1899948120117188,0.6289704963095488,-3.466001129150385,-6.702603567971494,-0.22939869032927618,-5.084302348560939,-1.8476999097398306,-1.703510167116633,15.43080105618998,-30.211320091965682,1.6183012194105544,11,1.7250022888183594,0.9900016784667969,-3.1875,-5.6699981689453125,4.489997863769531,1,0.03155164466706095,-2.662652817354502,97.20999908447266,-1.0678026008957013,97.45999908447266,-1.4457135881696428,98.58000183105469,0.03155164466706095 9510,2017-11-29,99.87999725341795,100.3499984741211,96.76000213623048,96.76000213623048,407700.0,0.03663724790037226,-1.301283305293646,-2.644062974816515,44.3708592541131,35.04481248447353,-1.332433871318571,0.17978690364958538,-3.3136646538279706,-7.619412489121359,19.513778339684475,4.0,-0.08468894898680901,0.13999786376952272,-3.010226551199011,3.2902222787380566,-1.4351143437147442,1.7151100712537897,-5.059238700346555,86.17228984372703,40.39494995896656,1.5751122074842647,11,-1.8049964904785014,-2.539997100830064,-6.717498779296861,-9.199996948242173,1.5300064086914205,2,-0.0086103387465013,1.6385542722413469,96.3499984741211,-2.662652817354502,97.20999908447266,-1.0678026008957013,97.45999908447266,-0.0086103387465013 9511,2017-11-30,99.93000030517578,101.16000366210938,99.4000015258789,100.33000183105469,341500.0,0.0005006312888751197,-1.410963342303974,-0.12820581791150004,43.71859424920127,36.145131200244634,-1.271602747624243,0.05710324133053746,-3.2637701612922143,-7.64684358212763,18.062858654388553,1.7600021362304688,-0.8453635298357369,0.23800086975097656,-2.8673802423101904,3.3433819818121435,-1.314689686279607,1.79069142578156,-4.938456910958777,77.95693632055477,35.60999583116822,1.5526905560305853,11,-1.55999755859375,-2.5900001525878906,-6.7675018310546875,-9.25,2.379997253417983,3,-0.012608847517087463,-1.301283305293646,99.87999725341795,1.6385542722413469,96.3499984741211,-2.662652817354502,97.20999908447266,-0.012608847517087463 9512,2017-12-01,99.11000061035156,99.79000091552734,96.91000366210938,99.58000183105469,288300.0,-0.008205740941859552,5.471908378623965,1.1749985694939824,39.87240538243399,36.750974272732776,-0.4328462441231551,0.8506193997929898,-2.3336107643258686,-6.815836616211101,16.94639351075256,3.0199966430664062,-1.6114004001548494,-0.537498855590826,-3.649795845609404,2.574798134427752,-2.093647350600122,1.01864963941847,-3.951088071811867,63.26160611007654,25.216640984222913,1.5561484950092912,12,-0.7399978637695312,0.3600006103515625,-5.947502136230469,-8.430000305175781,1.0999984741210938,4,0.003935015510510453,-1.410963342303974,99.93000030517578,-1.301283305293646,99.87999725341795,1.6385542722413469,96.3499984741211,0.003935015510510453 9513,2017-12-04,99.38999938964844,100.80999755859376,99.30999755859376,99.7300033569336,344600.0,0.002825131445591378,-4.999908448662929,0.7234108174793844,41.25000521540831,37.315696415263595,-0.7212859043734738,0.47195452386853276,-2.5327419905958095,-7.0762223183599815,15.681330864620591,1.6999969482422017,-1.4749282872008393,-0.17950019836425213,-3.231970866722037,2.8729704699935326,-1.7057355325431445,1.3467351358146402,-4.067065089672511,68.27950373402682,33.301093835856506,1.5262353341788915,12,-1.0199966430664062,-0.4799995422363281,-2.825000762939453,-5.654998779296875,-0.3000030517578125,0,0.002314149897837403,5.471908378623965,99.11000061035156,-1.410963342303974,99.93000030517578,-1.301283305293646,99.87999725341795,0.002314149897837403 9514,2017-12-05,99.48999786376952,100.31999969482422,99.08999633789062,99.27999877929688,279000.0,0.0010061220921135927,-3.169474868426157,-0.6176371592056129,44.38943416560065,37.46196099569802,-0.8705000856494536,0.29991035413560496,-2.550655601358713,-7.155348118280941,14.38294188543554,1.2300033569335938,-1.3590466742397211,-0.024001693725594464,-3.0376995136895886,2.9896961262383996,-1.5308506037075915,1.4828472162564026,-4.006322237586076,62.04533592732613,25.930298209533653,1.5068489099819973,12,-1.1199951171874858,-0.5799980163574077,-2.9249992370605327,-5.7549972534179545,-1.75,1,0.001005110827904776,-4.999908448662929,99.38999938964844,5.471908378623965,99.11000061035156,-1.410963342303974,99.93000030517578,0.001005110827904776 9515,2017-12-06,99.19000244140624,100.54000091552734,99.1500015258789,99.47000122070312,250100.0,-0.003015332483714217,-6.722205738990379,-1.3333333333334911,54.12474910868809,38.87533714988513,-0.7426639200003393,0.47874787000058916,-2.168434434075081,-6.8369705668936405,12.96231145583387,1.3899993896484375,-1.2693474571640877,-0.2314971923828324,-3.1603535663414135,2.6973591815757487,-1.695925379362123,1.2329309945964582,-3.548800315539438,53.64703010110261,12.648081638113318,1.464428186979293,12,-0.8199996948242045,-0.2800025939941264,-2.2375030517577983,-5.455001831054673,-1.3600006103515483,2,0.016634679462369073,-3.169474868426157,99.48999786376952,-4.999908448662929,99.38999938964844,5.471908378623965,99.11000061035156,0.016634679462369073 9516,2017-12-07,99.61000061035156,99.91999816894531,98.87000274658205,99.3499984741211,218700.0,0.004234279247985917,1.386360680752159,-0.9285831062669828,54.53640963540154,41.6793679934045,-1.1188509725720195,-0.07338955837883532,-2.5167174307303526,-7.2388318105901845,11.469262199350977,1.049995422363267,-1.199749569962563,0.2700008392334041,-2.53383865744874,3.0738403359155484,-1.131918909107668,1.6719205875744763,-3.814422514795069,69.23079932704698,24.439956270683595,1.4019197483410695,12,-1.2399978637695312,-0.7000007629394531,-2.657501220703125,-5.875,-0.25,3,0.018070505378259716,-6.722205738990379,99.19000244140624,-3.169474868426157,99.48999786376952,-4.999908448662929,99.38999938964844,0.018070505378259716 9517,2017-12-08,99.62999725341795,99.87999725341795,97.79000091552734,99.52999877929688,331500.0,0.00020074935191116694,5.966672176799235,0.3846063558202452,53.42185203484423,44.32047723275536,-0.8925206916131572,-0.2478600996318221,-2.481985734579993,-7.243265210899395,10.386781477216202,2.089996337890611,-1.2421527005592452,0.3799976348876868,-2.251639693870814,3.0116349636461877,-0.9358210294915636,1.6958162992669372,-3.683130707565553,60.92709878055791,13.119145600341454,1.3158186643792504,12,-1.2599945068359233,-0.7199974060058452,-2.677497863769517,-5.894996643066392,-1.0400009155273295,4,0.02689953205919493,1.386360680752159,99.61000061035156,-6.722205738990379,99.19000244140624,-3.169474868426157,99.48999786376952,0.02689953205919493 9518,2017-12-11,99.08000183105469,99.6500015258789,98.9800033569336,99.5500030517578,175200.0,-0.005520379780442064,1.0,-4.700083924620958,49.30555765801496,47.221096300411794,-0.05517165634559262,0.10511465417660304,-1.8809128395807164,-6.671805176912372,9.157178025892906,0.6699981689453125,-1.189275883838036,-0.041497802734369316,-2.4183529369930596,2.335357331524321,-1.2299253698637216,1.146929764394983,-2.984872603912308,46.90912420099432,-2.656541116418431,1.188427567129346,12,-0.11999893188476562,-0.20999908447265625,-2.12750244140625,-5.345001220703125,1.529998779296875,0,0.011404897381257273,5.966672176799235,99.62999725341795,1.386360680752159,99.61000061035156,-6.722205738990379,99.19000244140624,0.011404897381257273 9519,2017-12-12,99.0,99.33999633789062,98.54000091552734,99.26000213623048,218900.0,-0.0008074468063807849,2.8095878217587966,0.5531945977534396,45.8811165500776,47.388902666630074,0.49200349490787687,-0.023208721984701697,-1.7597037341532626,-6.562921743014684,7.840091475235675,0.7999954223632812,-0.9144309487825097,0.010000228881835938,-2.0527623101789345,2.0727627679426064,-1.0213810406485493,1.0413814984122212,-2.759573345193431,43.999966708096586,-1.6853236560567026,1.0313812695303857,12,0.035003662109375,-0.12999725341796875,-2.0475006103515625,-5.2649993896484375,1.279998779296875,1,0.0009090539180871549,1.0,99.08000183105469,5.966672176799235,99.62999725341795,1.386360680752159,99.61000061035156,0.0009090539180871549 9520,2017-12-13,98.73999786376952,99.8499984741211,98.56999969482422,99.0,289200.0,-0.002626284204348295,-3.2666734483679414,1.0,50.92590385011044,48.18971484450887,0.6406634796724262,0.0744283960383001,-1.3978021185968856,-6.290106145127652,6.438019595717883,1.279998779296875,-0.6112949544999964,-0.14450187683107174,-2.0134447127874466,1.7244409591253032,-1.0789732948092592,0.7899695411471157,-2.3571797298520494,44.60085320381189,-3.390904597888806,0.9344714179781853,12,0.12000274658204546,0.1300048828125142,-1.7874984741210795,-5.0049972534179545,1.6399993896484375,2,-0.01012760807813351,2.8095878217587966,99.0,1.0,99.08000183105469,5.966672176799235,99.62999725341795,-0.01012760807813351 9521,2017-12-14,98.23999786376952,99.3499984741211,98.11000061035156,98.5199966430664,223500.0,-0.00506380403906681,-3.5926417813444855,1.0769095337304457,54.86284194384294,49.855318906887646,0.9786406836356889,0.5946788694369616,-0.8115396098285572,-5.788532643617273,6.46156594699932,1.2399978637695312,-0.1454039687032065,-0.6380016326904467,-2.5153642978337842,1.2393610324528908,-1.5766829652621084,0.3006796998812149,-1.7176360803233734,21.53099218806985,-29.625008152992887,0.9386813325716683,12,1.0600013732910298,0.6300048828125142,0.41750144958497515,-4.5049972534179545,2.0600051879882812,3,-0.004173412475877436,-3.2666734483679414,98.73999786376952,2.8095878217587966,99.0,1.0,99.08000183105469,-0.004173412475877436 9522,2017-12-15,98.7300033569336,100.02999877929688,98.37999725341795,98.47000122070312,653800.0,0.004987841040505536,-6.49983527820602,-0.9285831062669828,59.20100050431624,51.84987393898852,0.47948720423435987,0.11282103658487586,-1.20297440416347,-6.245518091903165,6.586994496106251,1.790000915527358,-0.12225862166032186,-0.14949645996094318,-2.026308043424905,1.7273151235030184,-1.087902251692924,0.7889093317710376,-2.0708887969493475,32.291840513713055,-23.324983489204087,0.938405791731984,12,0.43499755859375,0.1399993896484375,0.0724945068359375,-4.995002746582031,2.2899932861328125,4,0.00638101116172729,-3.5926417813444855,98.23999786376952,-3.2666734483679414,98.73999786376952,2.8095878217587966,99.0,0.00638101116172729 9523,2017-12-18,98.61000061035156,100.33000183105469,97.81999969482422,99.38999938964844,232500.0,-0.001215463815474549,-1.1271199043093136,-2.9999706564159747,65.02661665623373,54.142894215725526,0.5332930139332035,0.21635075834757345,-1.003428238419886,-6.086311416912849,6.822051129933804,2.5100021362304688,-0.10202566379273037,-0.25199928283691975,-2.132174409776397,1.6281758441025573,-1.1920868463066512,0.6880882806328117,-1.816868329359977,31.47411327361539,-28.01867759380185,0.9400875634697351,12,0.5550003051757812,0.26000213623046875,0.19249725341796875,-4.875,2.9099960327148438,0,-0.00020286251229206798,-6.49983527820602,98.7300033569336,-3.5926417813444855,98.23999786376952,-3.2666734483679414,98.73999786376952,-0.00020286251229206798 9524,2017-12-19,99.6500015258789,99.8499984741211,98.4000015258789,98.52999877929688,272400.0,0.010546606927190005,-1.1014490349902422,-1.435903204350718,47.713759608792614,53.430562049070474,-0.5382246081354936,-0.8324647744974527,-1.9056725777200825,-7.0373918850000905,7.019659353693221,1.4499969482421875,0.07047406013211344,0.7665016174316435,-1.1405525739611448,2.673555808824432,-0.18702547826474358,1.7200287131280305,-2.7255318783001172,72.9083774328173,16.096771148476044,0.9535270956963939,12,-0.5900001525878906,-0.779998779296875,-0.847503662109375,-5.670001983642578,2.75,1,0.009633708678101094,-1.1271199043093136,98.61000061035156,-6.49983527820602,98.7300033569336,-3.5926417813444855,98.23999786376952,0.009633708678101094 9525,2017-12-20,100.3000030517578,100.6999969482422,99.30999755859376,99.62999725341795,208100.0,0.0065228451171683854,-1.1221280684896526,0.5982179957902194,53.28599402386377,53.29162698112184,-1.1334037133214423,-1.5202428114412925,-2.4217089746566245,-7.580218324461114,6.650430640128,1.3899993896484375,0.2270535558208877,1.391003036499015,-0.5796659117753222,3.361671984773352,0.40566856236183924,2.3763375106361906,-3.246822784923552,86.11130979344892,30.65361418462772,0.9853344741371697,12,-1.0550041198730327,-1.5300025939941264,-1.497505187988267,-5.900001525878892,0.4799957275390767,2,-0.00019944438536656506,-1.1014490349902422,99.6500015258789,-1.1271199043093136,98.61000061035156,-6.49983527820602,98.7300033569336,-0.00019944438536656506 9526,2017-12-21,99.75,100.36000061035156,99.37999725341795,100.2699966430664,248600.0,-0.005483579611398226,1.7999912807490244,-0.7761076760154408,55.970142880323884,53.574770408397356,-0.6274347899071415,-0.925545363902998,-1.723316403651637,-6.910780028160474,6.857570180192282,0.980003356933608,0.3135685269731141,0.7825000762939425,-1.2163097209234763,2.7813098735113613,-0.21690482231477404,1.781904974902659,-2.570683326295409,67.01396339476558,12.025254652458294,0.9994048986087122,12,-0.4900016784667969,-1.3799972534179688,-0.9475021362304688,-4.939998626708984,0.4499969482422017,3,0.006315761939027054,-1.1221280684896526,100.3000030517578,-1.1014490349902422,99.6500015258789,-1.1271199043093136,98.61000061035156,0.006315761939027054 9527,2017-12-22,99.54000091552734,100.48999786376952,98.87000274658205,99.97000122070312,393200.0,-0.0021052539796757586,1.2040845984170274,0.8269290021567851,51.41778355310505,53.809462174518465,-0.48225887132342393,-0.581544008589816,-1.4000926493021097,-6.574488424561281,6.8558632362548915,1.6199951171874716,0.28386477515930153,0.46850090026855185,-1.4130589845295134,2.350060785066617,-0.4722790421304808,1.4092808426675845,-2.2370705630898158,59.72232156339129,6.1498198587792885,0.9407799423990355,12,-0.2800025939941406,-1.1699981689453125,-1.1424999237060547,-4.424999237060547,0.5999984741210938,4,0.007635142949972584,1.7999912807490244,99.75,-1.1221280684896526,100.3000030517578,-1.1014490349902422,99.6500015258789,0.007635142949972584 9528,2017-12-26,99.19000244140624,99.77999877929688,98.97000122070312,99.48999786376952,161500.0,-0.003516159040606426,-1.18918891054002,0.6976632777984777,47.29246053441558,53.96627817277825,-0.12853244531501673,-0.07968863186644626,-0.9421482617322141,-6.101185899844111,6.81121360227854,0.80999755859375,0.2054860679756274,0.019502258300761355,-1.645563414208297,1.6845679308098198,-0.8130305779537679,0.8520350945552906,-1.7659306838104243,34.347934254390225,-17.40293701080678,0.8325328362545324,12,0.06999588012696734,-0.8199996948242045,-0.900001525878892,-3.88000106811522,-0.3800048828124716,1,0.018449381556787436,1.2040845984170274,99.54000091552734,1.7999912807490244,99.75,-1.1221280684896526,100.3000030517578,0.018449381556787436 9529,2017-12-27,99.38999938964844,100.1999969482422,98.55999755859376,99.20999908447266,156700.0,0.002016301475144644,-1.2162103646121043,-0.6000101726812644,51.838206419908346,54.067645124978014,-0.29881364313077086,-0.04243456429405512,-1.0457686641676815,-6.157740473090428,5.975520107823762,1.6399993896484375,0.1394583994756715,0.06749916076660156,-0.9377478398695018,1.072746161402705,-0.43512433955145013,0.5701226610846533,-1.8472090549975064,38.78514335422438,-12.200183736537674,0.5026235003180481,12,-0.13000106811523438,-1.0199966430664062,-1.0999984741210938,-3.404998779296875,-4.120002746582031,2,0.02143069993458324,-1.18918891054002,99.19000244140624,1.2040845984170274,99.54000091552734,1.7999912807490244,99.75,0.02143069993458324 9530,2017-12-28,99.0199966430664,99.66000366210938,98.4499969482422,99.66000366210938,129100.0,-0.003722736179235464,2.7812295111280205,-3.555588522019243,44.526871994779746,52.91920401952655,0.12860832880708983,0.27387745261788154,-0.49562657011907163,-5.655528898922398,6.244179351602774,1.2100067138671733,0.15331493008577013,-0.2595035552978544,-1.2375470063767153,0.7185398957810065,-0.7485252808372849,0.22951817024157606,-1.3608621029014643,27.94114897134086,-19.879655550277647,0.48902172553942713,12,0.24000167846679688,-0.649993896484375,-0.7299957275390625,-2.859996795654297,-4.75,3,0.03413456874772747,-1.2162103646121043,99.38999938964844,-1.18918891054002,99.19000244140624,1.2040845984170274,99.54000091552734,0.03413456874772747 9531,2017-12-29,98.66999816894531,99.68000030517578,98.62999725341795,99.0199966430664,347600.0,-0.0035346241767985065,-3.883731658416024,0.5468666181887539,41.60841259488392,50.96447202958963,0.6101842310579855,0.5529919227693512,0.05317857712417151,-5.168426133449316,6.131229103103062,1.0500030517578267,0.20606766983638636,-0.546501922607419,-1.5103390762124889,0.4173352309976508,-1.028420499409961,-0.06458334580487701,-0.8968463073766344,10.78436872398379,-33.91712516714157,0.48191857680253547,12,0.5900001525878906,-0.29999542236328125,-0.37999725341796875,-2.104999542236328,-4.459999084472656,4,0.021384419271385458,2.7812295111280205,99.0199966430664,-1.2162103646121043,99.38999938964844,-1.18918891054002,99.19000244140624,0.021384419271385458 9532,2018-01-02,99.5,99.80999755859376,98.43000030517578,99.0,335000.0,0.008411896690557752,1.464291553133478,-1.4285776566757493,53.49997584031207,49.683734161153886,-0.11075420205381192,-0.2596040819373968,-0.560081836929541,-5.849516865461624,5.993990648624425,1.379997253417983,0.2429214833178719,0.26399993896484375,-0.7065224229432516,1.2345223008729391,-0.22126124198921104,0.7492611199188985,-1.6151111634556656,60.45207481131173,15.367655511002269,0.48526118095404974,1,0.049999237060546875,-1.1299972534179688,-0.8224983215332031,-2.9350013732910156,-9.080001831054688,1,0.007035145208464266,-3.883731658416024,98.66999816894531,2.7812295111280205,99.0199966430664,-1.2162103646121043,99.38999938964844,0.007035145208464266 9533,2018-01-03,99.62000274658205,99.9800033569336,99.08999633789062,99.68000030517578,194400.0,0.0012060577545933704,1.696976002219448,-0.11999511718747158,55.1324593236889,50.508034129475696,-0.08093243149046714,-0.3810275324143788,-0.5077710638213233,-5.791733818866092,6.290433000006377,0.8900070190429688,0.28912565118582734,0.37250251770021237,-0.6110663922728179,1.3560714276732426,-0.11928193728630276,0.8642869726867275,-1.6256116745615685,67.23190386082605,21.10108545677749,0.4917844549865169,1,-0.055004119873061086,-1.2500000000000142,-1.1600017547607564,-3.055004119873061,-8.370002746582045,2,0.005219801533123736,1.464291553133478,99.5,-3.883731658416024,98.66999816894531,2.7812295111280205,99.0199966430664,0.005219801533123736 9534,2018-01-04,99.58999633789062,100.16000366210938,98.8499984741211,99.87000274658205,367500.0,-0.00030120867159333375,2.0464945042271765,4.6669633774174155,57.314935307952084,50.95569427215217,-0.06742314518893977,-0.3616893715135916,-0.25937083289659313,-5.586143267897455,6.567137838271772,1.3100051879882812,0.2587966343458845,0.33749618530274006,-0.6522603557538105,1.3272527263592906,-0.1573820852255352,0.8323744558310153,-1.4882930751035275,67.05166368988556,19.87109097657833,0.4948782705282735,1,-0.12999725341796875,-1.2199935913085938,-1.1999969482421875,-3.0249977111816406,-7.629997253417969,3,-0.007832099688511507,1.696976002219448,99.62000274658205,1.464291553133478,99.5,-3.883731658416024,98.66999816894531,-0.007832099688511507 9535,2018-01-05,100.83999633789062,101.33999633789062,99.9000015258789,99.9000015258789,156600.0,0.012551461451599799,-2.063835658688224,-3.3570474918937836,69.81699977321229,52.49423392691755,-1.377643749994462,-1.5618128809004759,-1.2687253510186451,-6.65422225775508,6.9417308169574,1.75,0.22768641433489734,1.5049964904785185,0.2881585060454199,2.721834474911617,0.8965774982619763,2.1134154826950606,-2.633127128152239,82.8178459908919,31.05466177114188,0.6084189922165474,1,-0.9549980163574219,-1.7899971008300781,-3.132495880126953,-4.274997711181641,-7.839996337890625,4,-0.05523601643300824,2.0464945042271765,99.58999633789062,1.696976002219448,99.62000274658205,1.464291553133478,99.5,-0.05523601643300824 9536,2018-01-08,101.41000366210938,101.5999984741211,100.23999786376952,100.80999755859376,153900.0,0.005652591679087271,1.775523550019492,0.6383078883504845,70.18065748154983,54.57899769674474,-1.8857202122820524,-2.097599226166608,-1.562001181014864,-7.042256591741264,7.265658648562079,1.3600006103515767,0.2937705655177325,1.9850036621093778,0.4562398275526789,3.513767496666077,1.2206217448310213,2.7493855793877344,-3.1000718243587215,94.00646934521947,38.13700830814446,0.7643819172783499,1,-1.3950042724609375,-2.1550025939941406,-3.702503204345703,-4.845005035400391,-6.370002746582031,0,-0.07040732433885855,-2.063835658688224,100.83999633789062,2.0464945042271765,99.58999633789062,1.696976002219448,99.62000274658205,-0.07040732433885855 9537,2018-01-09,102.30999755859376,102.5500030517578,101.3000030517578,101.77999877929688,236400.0,0.008874803904781459,1.4752235919749306,0.8833223132089353,74.93254887122177,57.65011862305654,-2.6278113213838736,-2.9371066460489175,-2.468267840078383,-7.762297921551749,7.3218848922664375,1.25,0.30010519147108994,2.750997543334975,0.7497673137445275,4.752227772925423,1.7503824285397513,3.751612658130199,-3.8990643453910963,93.51337307486975,33.13050661236141,1.0006151147952258,1,-1.8199958801269673,-2.5799942016601705,-4.454996109008803,-5.74499893188478,-13.97000122070314,1,-0.07917113349047022,1.775523550019492,101.41000366210938,-2.063835658688224,100.83999633789062,2.0464945042271765,99.58999633789062,-0.07917113349047022 9538,2018-01-10,100.20999908447266,102.22000122070312,99.86000061035156,102.22000122070312,190100.0,-0.020525838375848093,1.3482568180524188,-3.792465595669847,53.30186811960857,57.81274770080102,-0.4111471192507281,-0.788539854352095,-0.4064884551299883,-5.481873689434423,6.980072068603463,2.4499969482422017,0.28152302716969757,0.5944992065429631,-1.4135843201946727,2.602582733280599,-0.40954255682585483,1.598540969911781,-1.700084523327007,36.756727777354065,-21.131224004575408,1.0040417633688192,1,0.2800025939941406,-0.039997100830078125,-1.2899971008300781,-3.645000457763672,-12.760002136230469,2,-0.09769485086288443,1.4752235919749306,102.30999755859376,1.775523550019492,101.41000366210938,-2.063835658688224,100.83999633789062,-0.09769485086288443 9539,2018-01-11,99.08999633789062,100.0500030517578,98.55999755859376,100.0500030517578,469700.0,-0.011176556798867088,2.104156401494112,0.4776147729213647,43.24019517584252,57.66978360980799,0.7396019722427525,0.35684660171313,0.6553676399256432,-4.183571547809407,6.61750532182534,1.650001525878892,0.28200679983382315,-0.5300033569335909,-2.532675587151431,1.472668873284249,-1.5313394720425038,0.47133275817532194,4.2700042724609375,13.283159138625072,-39.339625396446415,1.0013361151089193,1,1.4000053405761719,1.0800056457519531,-0.4499950408935547,-2.5249977111816406,-9.449996948242188,3,-0.0791199578931937,1.3482568180524188,100.20999908447266,1.4752235919749306,102.30999755859376,1.775523550019492,101.41000366210938,-0.0791199578931937 9540,2018-01-12,97.73999786376952,99.29000091552734,97.44000244140624,99.29000091552734,414300.0,-0.013623963306222175,1.387090105433121,1.614575220535682,39.69230480307181,57.45688274405109,2.110924617830335,1.7160701388229,1.928721509872446,-2.6633894087188565,6.7675834371499,1.849998474121108,0.30389415111331175,-1.8300018310547017,-3.970381037748126,0.3103773756387227,-2.900191434401407,-0.7598122277079966,5.52400268554689,5.870751204130324,-43.07556604366588,1.0701896033467102,1,2.2550048828125,2.2550048828125,0.9000034332275533,-1.1749992370605327,-10.639999389648423,4,-0.0591364733540618,2.104156401494112,99.08999633789062,1.3482568180524188,100.20999908447266,1.4752235919749306,102.30999755859376,-0.0591364733540618 9541,2018-01-16,97.83000183105469,99.3000030517578,97.45999908447266,98.1500015258789,335900.0,0.0009208509233917805,-2.4716886070664854,0.20645100953918358,41.12151161639179,56.081497830282174,2.111257918757431,1.679905001341524,1.7779799552993723,-2.590379285268881,6.690924605605917,1.840003967285142,0.2803575407075414,-1.7194980621337947,-3.9205070562610445,0.48151093199345496,-2.8200025591974196,-0.6189935650701699,5.201038793945315,7.632081077611068,-38.30080354500758,1.1005044970636242,1,2.1650009155273295,2.1650009155273295,0.8099994659423828,-1.2650032043457031,-11.069999694824219,1,-0.049371376271624245,1.387090105433121,97.73999786376952,2.104156401494112,99.08999633789062,1.3482568180524188,100.20999908447266,-0.049371376271624245 9542,2018-01-17,99.36000061035156,100.08999633789062,97.33999633789062,97.91999816894531,771800.0,0.0156393616545063,-1.1153796495181756,-4.500011920940324,50.786299571597006,55.59859119116085,0.6250415981208306,0.21030654101608093,0.23246176083054593,-3.925575817285676,6.817959927783857,2.75,0.3724465145752589,-0.22099914550781818,-2.3904319305261623,1.948433639510526,-1.3057155380169974,0.863717247001361,3.447398487304696,41.39348875603472,-5.756761495275221,1.0847163925091743,1,0.5849990844726562,0.5849990844726562,-0.7199993133544922,-2.795001983642578,-12.779998779296875,2,-0.04347825753107082,-2.4716886070664854,97.83000183105469,1.387090105433121,97.73999786376952,2.104156401494112,99.08999633789062,-0.04347825753107082 9543,2018-01-18,98.58999633789062,99.80999755859376,97.63999938964844,99.56999969482422,391500.0,-0.0077496403757139065,1.9726020954719654,-0.6805567329292587,46.485054324142794,54.395271081848705,1.3785429432186476,1.0316273739688597,0.9470531978155492,-2.9803540081960875,6.657177173501816,2.1699981689453267,0.504010532969474,-0.9900032043456974,-3.161338559505225,1.1813321508138301,-2.0756708819254612,0.09566447323406635,3.889358594179697,45.45454545454545,-2.6400764954984197,1.0856676775797616,1,1.3550033569335938,1.3550033569335938,0.05000495910644531,-2.0249977111816406,-12.349998474121094,3,-0.10396592332624588,-1.1153796495181756,99.36000061035156,-2.4716886070664854,97.83000183105469,1.387090105433121,97.73999786376952,-0.10396592332624588 9544,2018-01-19,100.61000061035156,101.12999725341795,98.4800033569336,98.4800033569336,351300.0,0.02048893749359637,-1.4882603883474146,-2.1734591400611905,56.101309759343614,52.87130552475219,-0.5381501283983567,-0.9620957230497993,-1.0947505534241344,-4.80874158304691,6.280714837204873,2.649993896484361,0.5447492200138697,0.9820011138915987,-1.2377539141846938,3.2017561419678913,-0.12787640014654755,2.091878627929745,1.560992806067972,86.27977526506636,34.16379330599124,1.1098775140381478,1,-0.6650009155273438,-0.6650009155273438,-1.694997787475586,-4.045001983642578,-13.340003967285156,4,-0.1308021427519539,1.9726020954719654,98.58999633789062,-1.1153796495181756,99.36000061035156,-2.4716886070664854,97.83000183105469,-0.1308021427519539 9545,2018-01-22,100.27999877929688,100.5199966430664,99.87000274658205,100.11000061035156,206700.0,-0.0032800102281356214,-1.0000000000000437,0.07981144983756175,56.1875384840932,51.31651452503478,-0.33071598783504896,-0.6679136853478553,-0.8050170732753088,-4.27544059620314,6.427420274015355,0.739997863769517,0.5609986004236447,0.6529994964599553,-1.5654982458552382,2.8714972387751487,-0.4562493746976344,1.7622483676175449,1.601134812410919,77.57260504506202,19.39283549802883,1.1092488711575947,1,-0.33499908447265625,-0.33499908447265625,-1.3274955749511719,-3.7150001525878906,-13.05999755859375,0,-0.10610290705194048,-1.4882603883474146,100.61000061035156,1.9726020954719654,98.58999633789062,-1.1153796495181756,99.36000061035156,-0.10610290705194048 9546,2018-01-23,100.37999725341795,101.66000366210938,100.0,100.31999969482422,372200.0,0.0009971926140641685,-3.7428882833787465,0.3529306166411515,53.583044383986426,48.94434735978641,-0.6617790433449073,-0.7571118863080954,-0.9513996392972359,-4.175562089583067,6.837162551300394,1.660003662109375,0.5716423201901648,0.7214981079101364,-1.5221014456941901,2.965097661514463,-0.4003016688920269,1.8432978847122996,-3.0400009155273295,70.37027225589479,11.962483458586107,1.1217997768021666,1,-0.5999984741210795,-0.4349975585937358,-1.5149955749511577,-3.81499862670897,-14.819999694824205,1,-0.13229726183166113,-1.0000000000000437,100.27999877929688,-1.4882603883474146,100.61000061035156,1.9726020954719654,98.58999633789062,-0.13229726183166113 9547,2018-01-24,100.3000030517578,100.9499969482422,98.91000366210938,100.3000030517578,549800.0,-0.0007969137661779646,2.1384806798440086,0.0,52.777776046344655,48.88611490720153,-1.0022877555635432,-0.6506184143440379,-0.9258006923594451,-3.9076989310265873,6.695026304103657,2.0399932861328267,0.3740239071710789,0.6035037994384567,-1.657323497408811,2.8643310962857242,-0.5269098489851842,1.7339174478620976,-2.8736065673827937,66.16917500142304,8.510853848386745,1.1304136484236347,1,-0.8000030517577983,-0.35500335693357954,-1.2150020599365092,-3.735004425048814,-14.560005187988267,2,-0.13499501997562535,-3.7428882833787465,100.37999725341795,-1.0000000000000437,100.27999877929688,-1.4882603883474146,100.61000061035156,-0.13499501997562535 9548,2018-01-25,101.0199966430664,101.81999969482422,100.2699966430664,100.9000015258789,244900.0,0.007178400492541037,-1.246373286156568,100.0,55.52977676498335,50.251623972661626,-1.782778305735917,-1.29276467544571,-1.7000370442664803,-4.451453099901343,6.730882530179722,1.5500030517578125,0.1306853724998973,1.2319976806640653,-1.0898222814958416,3.5538176428239723,0.07108769958411187,2.392907661744019,-3.5089280151367177,76.04778655945908,18.768927120906838,1.1609099810799504,1,-1.4399986267089844,-1.0749969482421875,-2.0024948120117188,-4.454998016357422,-13.819999694824219,3,-0.14294194507877978,2.1384806798440086,100.3000030517578,-3.7428882833787465,100.37999725341795,-1.0000000000000437,100.27999877929688,-0.14294194507877978 9549,2018-01-26,101.5199966430664,101.72000122070312,100.0,101.16000366210938,300700.0,0.004949515112009362,3.526306279174823,3.000063580874873,52.791462594983756,51.707085949540726,-2.125335126375731,-1.7128262569898993,-2.2489432332421444,-4.777702152631775,7.001889248797608,1.720001220703125,-0.2547947553796348,1.625497817993164,-0.8119769577007787,4.062972593687107,0.4067604301461927,2.8442352058401354,-3.836570772460931,89.69060272298968,34.16990860436525,1.2187373878469698,1,-1.9399986267089844,-1.5749969482421875,-2.5024948120117188,-4.954998016357422,-11.839996337890625,4,-0.1505122072946844,-1.246373286156568,101.0199966430664,2.1384806798440086,100.3000030517578,-3.7428882833787465,100.37999725341795,-0.1505122072946844 9550,2018-01-29,102.4000015258789,102.8000030517578,101.0199966430664,101.13999938964844,364900.0,0.008668291094477754,-1.3733298068755564,3.500074176115291,53.96316266250641,53.133936065775686,-2.5421360294565005,-2.452359966606167,-3.1434913719751023,-5.477713649345077,7.433740587663398,1.780006408691392,-0.28177645869540413,2.3365024566650447,-0.30577182915700973,4.978776742487099,1.0153653137540175,3.657639599576072,-4.551112702304678,89.71718281130518,37.450958774242444,1.3211371429110261,1,-2.3300018310546875,-2.3300018310546875,-3.434999465942383,-5.835002899169922,-13.470001220703125,0,-0.14775395173201034,3.526306279174823,101.5199966430664,-1.246373286156568,101.0199966430664,2.1384806798440086,100.3000030517578,-0.14775395173201034 9551,2018-01-30,100.77999877929688,102.20999908447266,100.2300033569336,102.05999755859376,313100.0,-0.015820339086348723,1.506320801182072,-1.0158703247331342,44.20894019042864,52.40311835675698,-0.5136898546565334,-0.7021772099236046,-1.4772063986091553,-3.7073451684007352,7.711872401122897,2.1699981689453125,-0.1480333029154366,0.610999679565424,-1.964659075370406,3.186658434501254,-0.676829697902491,1.898829057033339,-2.634043102031626,48.07186145488083,0.9808601552755789,1.2878293774679186,1,-0.55999755859375,-0.7099990844726562,-1.7724990844726562,-4.215000152587891,-11.1199951171875,1,-0.13455048345743148,-1.3733298068755564,102.4000015258789,3.526306279174823,101.5199966430664,-1.246373286156568,101.0199966430664,-0.13455048345743148 9552,2018-01-31,100.1999969482422,102.51000213623048,99.91000366210938,101.69000244140624,504300.0,-0.005755128379440144,-1.5120854495463025,1.1640679016760491,49.95721930019788,52.78891446520754,0.2212643427518941,-0.070667665423926,-0.8673461005014644,-2.984571804168965,7.784744685299973,2.599998474121108,0.14175866667888215,-0.004001998901358661,-2.5603351823874334,2.552331184584716,-1.282168590644389,1.2741645928416716,-1.7747984285073954,10.034371881583864,-36.779074631306024,1.2781665917430354,1,0.4400062561035014,-0.12999725341798296,-1.3849964141845845,-3.6349983215332173,-8.159996032714858,2,-0.14610778278976067,1.506320801182072,100.77999877929688,-1.3733298068755564,102.4000015258789,3.526306279174823,101.5199966430664,-0.14610778278976067 9553,2018-02-01,100.13999938964844,100.87999725341795,99.6500015258789,100.0,277000.0,-0.0005987780481147009,-1.9285740236148616,-0.09395897551434397,54.93886439062481,52.65975386868323,0.5858614698732509,0.03192077088939982,-0.7859535631717165,-2.81519125018508,7.940236765035438,1.2299957275390483,0.43214407637282193,-0.08999938964844034,-2.631859936751326,2.451861157454445,-1.360929663199883,1.1809308839030024,-1.4523125979922469,15.555480203547372,-34.03288177757237,1.2709302735514447,2,0.7150039672851562,-0.06999969482421875,-1.3249988555908203,-3.575000762939453,-8.129997253417955,3,-0.14379869795932365,-1.5120854495463025,100.1999969482422,1.506320801182072,100.77999877929688,-1.3733298068755564,102.4000015258789,-0.14379869795932365 9554,2018-02-02,98.80999755859376,100.0999984741211,98.75,99.8499984741211,199700.0,-0.013281424397453723,-1.3275915366047764,-7.4286103542233315,55.042407464001435,52.53251708867303,1.82567019537602,1.3707710196631524,0.542047698901797,-1.3809927350005609,8.003686089031909,1.3899993896484375,0.4758543242913049,-1.3810012817382642,-3.9873252459844366,1.2253226825079082,-2.6841632638613504,-0.07783929961517799,3.990005493164034,1.4814200835657108,-51.42123957177157,1.3031619821230884,2,1.965003967285142,1.2600021362304545,0.005002975463852977,-2.24499893188478,-6.7399978637695455,4,-0.1174982380043772,-1.9285740236148616,100.13999938964844,-1.5120854495463025,100.1999969482422,1.506320801182072,100.77999877929688,-0.1174982380043772 9555,2018-02-05,95.2699966430664,98.75,95.05999755859376,98.52999877929688,348500.0,-0.035826343517802006,-1.0054359431527304,3.134614679235637,40.89614422697603,51.12286151567188,5.118534608900561,4.713762818363676,4.020496072935899,2.2441567523160586,8.778576456850287,3.75,0.5563036352381374,-4.64250221252442,-8.030102261154,-1.2549021638948403,-6.336302236839202,-2.948702188209637,7.449006347656237,2.818777925358775,-53.50483930839435,1.6938000243147897,2,3.660003662109375,3.660003662109375,3.545003890991211,1.2950019836425781,-3.0999984741210938,0,-0.05867530738805227,-1.3275915366047764,98.80999755859376,-1.9285740236148616,100.13999938964844,-1.5120854495463025,100.1999969482422,-0.05867530738805227 9556,2018-02-06,94.2699966430664,95.0500030517578,93.16000366210938,93.98999786376952,386700.0,-0.010496484047821997,1.0543342151310005,-0.0858891398214392,31.189942511721796,48.724213345158226,5.7671645546906944,5.429814222294496,4.985062219022481,3.3294643007260447,9.639224535903331,2.1099929809570312,0.3018449615626366,-5.285501861572271,-9.429147281431042,-1.1418564417135002,-7.357324571501664,-3.2136791516428787,8.142646130371077,11.871584621422835,-44.426311339418596,2.0718227099293887,2,3.7100067138671875,3.7100067138671875,4.545003890991211,2.295001983642578,-2.959999084472642,1,-0.05664576777391228,-1.0054359431527304,95.2699966430664,-1.3275915366047764,98.80999755859376,-1.9285740236148616,100.13999938964844,-0.05664576777391228 9557,2018-02-07,94.20999908447266,94.95999908447266,93.4499969482422,94.0,330400.0,-0.0006364438392940652,-1.3053376430506092,0.7499999999999619,32.91732699811884,46.21171892661772,5.445053458206033,5.114066934642295,5.044304737696649,3.464269212333022,9.890910891368854,1.5100021362304545,0.0428196525149076,-4.940499496459964,-9.511878137639883,-0.3691208552800447,-7.22618881704993,-2.654810175869997,7.647485342285137,13.600988264360742,-42.24809356351325,2.28568932058996,2,3.7700042724609375,3.7700042724609375,4.605001449584961,2.354999542236328,-3.2299957275390625,2,-0.0482963110771667,1.0543342151310005,94.2699966430664,-1.0054359431527304,95.2699966430664,-1.3275915366047764,98.80999755859376,-0.0482963110771667 9558,2018-02-08,90.41999816894531,94.36000061035156,90.11000061035156,94.30999755859376,395800.0,-0.04022928513277102,1.1303228816508535,-18.5238873751136,15.07880397837205,42.02142352477198,8.463329495351829,8.572538149523297,8.79755438452409,7.240257176768026,11.639939227493153,4.25,-0.3037210956219951,-8.24100036621094,-14.215860469665955,-2.2661402627559255,-11.22843041793844,-5.25357031448344,10.915637411933574,3.103079328154916,-46.87685118996498,2.987430051727506,2,6.035003662109375,6.035003662109375,8.540002822875977,6.920001983642578,-0.37999725341796875,3,0.017916420917805542,-1.3053376430506092,94.20999908447266,1.0543342151310005,94.2699966430664,-1.0054359431527304,95.2699966430664,0.017916420917805542 9559,2018-02-09,91.25,92.48999786376952,89.26000213623047,91.38999938964844,377100.0,0.009179405528231266,1.7606844294899597,0.03598956596779558,20.079519646327682,38.256574300752135,6.731182566437539,7.5101155739031356,7.967412878837138,6.387514206077142,12.95562911947992,3.2299957275390483,-0.6533690273825101,-7.018998718261713,-13.843653882247452,-0.19434355427597438,-10.431326300254582,-3.6066711362688437,9.187584783236701,20.96942372734194,-24.46600511121501,3.412327581992872,2,4.635002136230469,4.780002593994141,7.717500686645508,6.090000152587891,-0.339996337890625,4,0.008328790534032793,1.1303228816508535,90.41999816894531,-1.3053376430506092,94.20999908447266,1.0543342151310005,94.2699966430664,0.008328790534032793 9560,2018-02-12,91.95999908447266,92.62999725341795,90.62000274658205,91.5199966430664,635800.0,0.007780811884631866,1.2584223429972439,-3.1428882833787464,23.1847139948393,35.920549167908874,4.899797286906207,6.687776833178873,7.151721669210758,5.693639814151055,13.665983855820937,2.009994506835909,-1.1334708218732175,-6.019999694824222,-13.405459466570903,1.36546007692246,-9.712729580697555,-2.327269808950888,7.359827434063419,46.632064271379875,4.171001448742061,3.6927298858733377,2,3.9250030517578125,4.070003509521484,6.9550018310546875,5.380001068115234,-1.9599990844726562,0,0.0011961788978545052,1.7606844294899597,91.25,1.1303228816508535,90.41999816894531,-1.3053376430506092,94.20999908447266,0.0011961788978545052 9561,2018-02-13,93.0,93.08000183105469,91.04000091552734,91.86000061035156,486200.0,0.011309274966086358,2.1384555794218105,2.5908933277847135,28.091232151525475,33.4909950402786,2.95041355711939,5.552026309200514,6.014322392931831,4.67405874512022,14.3122683028741,2.0400009155273438,-1.6350578447946589,-4.738498687744141,-12.453150080943786,2.9761527054555046,-8.595824384343956,-0.8811729911443251,5.313844080305515,65.6140327394895,25.0715791991979,3.8573256965998204,2,2.0699996948242188,3.0300025939941406,6.467498779296875,4.340000152587891,-4.120002746582031,1,-0.008924750871555753,1.2584223429972439,91.95999908447266,1.7606844294899597,91.25,1.1303228816508535,90.41999816894531,-0.008924750871555753 9562,2018-02-14,95.04000091552734,95.33000183105469,92.1999969482422,92.7699966430664,571000.0,0.021935493715347754,1.1964899506365747,1.9912328840465259,33.37043361072969,31.094502731401363,0.11342079572702346,3.3431949829481624,3.925055047779921,2.6753294687333664,15.097000147341644,3.130004882812486,-2.235158243170872,-2.4824977874755803,-10.247734367554244,5.282738792603084,-6.365116077514912,1.4001205025637518,2.3684589703706678,95.22238994880638,56.726824224092155,3.8826182900393356,2,-0.3600006103515625,0.9900016784667969,4.594999313354492,2.299999237060547,-8.910003662109375,2,-0.039246667939837776,2.1384555794218105,93.0,1.2584223429972439,91.95999908447266,1.7606844294899597,91.25,-0.039246667939837776 9563,2018-02-15,88.33999633789062,94.08000183105469,87.06999969482422,94.08000183105469,1038600.0,-0.07049668048290281,1.4425071176600377,-2.5286320218865743,22.746088044670728,27.506022795920174,5.546883413478696,9.735043144769861,10.487896211617013,9.36081993372062,16.3963712580409,7.970001220703125,-2.7898120301327793,-8.67000236511231,-17.428101707364632,0.08809697714001175,-13.049052036238479,-4.290952693986142,8.25361777304063,15.375258046192,-15.956913513722492,4.379049671126162,2,4.570003509521484,6.595005035400391,11.77000617980957,9.000003814697266,-0.9399948120117188,3,0.029884617709799777,1.1964899506365747,95.04000091552734,2.1384555794218105,93.0,1.2584223429972439,91.95999908447266,0.029884617709799777 9564,2018-02-16,87.44999694824219,87.61000061035156,85.69000244140625,86.61000061035156,667100.0,-0.01007470485106532,2.310331219910026,-0.1463406853688556,19.09880456047736,25.08409616630921,5.2031741934380165,10.106755781353229,11.224338561421334,10.230184151384393,18.45681980048171,2.649993896484375,-3.494794498604847,-8.902001571655276,-18.462003547215403,0.6580004039048504,-13.682002559435347,-4.122000583875206,8.000783432756222,18.25720558370412,-5.454620948170742,4.780000987780066,2,3.0600051879882812,6.795005798339844,12.8800048828125,12.020004272460938,-1.1800003051757812,4,0.029616970356420635,1.4425071176600377,88.33999633789062,1.1964899506365747,95.04000091552734,2.1384555794218105,93.0,0.029616970356420635 9565,2018-02-20,89.63999938964844,90.12000274658205,86.66000366210938,87.18000030517578,760900.0,0.025042910438320742,1.02338784697512,2.92858310626703,27.50404887740713,24.674552429163136,2.3809544127134217,7.461305342062104,8.9127323151194,8.033029914772044,20.19605811335798,3.4599990844726705,-4.292422473060853,-6.179999160766599,-16.000290145376226,3.640291823843029,-11.090144653071405,-1.269853668461792,4.444272079807064,40.97507467151655,19.50421309965413,4.910145492304814,2,0.8700027465820312,4.605003356933594,10.69000244140625,9.425003051757812,-3.1399993896484375,1,0.014167829998976922,2.310331219910026,87.44999694824219,1.4425071176600377,88.33999633789062,1.1964899506365747,95.04000091552734,0.014167829998976922 9566,2018-02-21,87.0999984741211,90.4800033569336,87.05999755859375,89.55999755859375,511900.0,-0.028335574886456993,-1.692916980803369,-1.0,25.486537920676568,23.84890919833622,4.243145286386309,9.439350630522938,11.285567318332483,10.54257375609238,21.240595087018736,3.4200057983398438,-5.140514533867986,-8.056000137329107,-18.361930378410747,2.2499301037525328,-13.20896525786992,-2.9030350167882943,5.809075331407513,14.62651578825738,-7.9484927841003685,5.152965120540818,2,3.410003662109375,7.1450042724609375,12.895004272460923,11.965003967285156,1.19000244140625,2,0.033295081247797675,1.02338784697512,89.63999938964844,2.310331219910026,87.44999694824219,1.4425071176600377,88.33999633789062,0.033295081247797675 9567,2018-02-22,86.76000213623047,87.83000183105469,86.38999938964844,87.41999816894531,520900.0,-0.0039035171509405053,-1.0571441027569333,0.26829117005802683,25.22223430994265,24.975957012955178,3.8165788823107363,9.183812317102593,11.450355707570523,10.840565897748746,23.16416994470266,1.44000244140625,-5.57847844844882,-7.718996429443365,-18.375087694927615,2.9370948360408846,-13.047042062185497,-2.390950796701233,5.138401678321003,12.753275001955089,-10.267251828887417,5.3280456327421275,2,3.75,7.4850006103515625,13.235000610351548,12.305000305175781,-1.660003662109375,3,0.024435166724162682,-1.692916980803369,87.0999984741211,1.02338784697512,89.63999938964844,2.310331219910026,87.44999694824219,0.024435166724162682 9568,2018-02-23,86.58000183105469,87.22000122070312,85.86000061035156,87.22000122070312,536800.0,-0.002074692263067779,3.250005960470162,0.9697018738367993,26.34430785322759,25.67204459149961,3.7935222706546483,8.67110901600681,11.467174745498625,10.977887163144857,24.706210115292865,1.3600006103515625,-5.83752571458534,-7.176996994018552,-17.92342510154475,3.5694311135076475,-12.550211047781659,-1.803782940255445,4.449225791256453,18.58035948935628,-6.8687523145063345,5.373214053763102,2,3.9300003051757812,7.665000915527344,13.364997863769531,12.485000610351562,-2.5100021362304688,4,-0.005197557959340515,-1.0571441027569333,86.76000213623047,-1.692916980803369,87.0999984741211,1.02338784697512,89.63999938964844,-0.005197557959340515 9569,2018-02-26,86.23999786376953,87.30000305175781,86.04000091552734,87.0999984741211,375700.0,-0.0039270496661413246,-1.0000121102028459,1.3437522351763107,30.066235917625477,26.43665813847585,3.7415892179112547,8.229616149634126,11.639261218211772,11.267851921004507,26.50429572357438,1.2600021362304688,-6.190716198428348,-6.753001022338864,-17.347184195729184,3.8411821510514557,-12.050092609034024,-1.4559094356437043,4.041738233214929,8.225043885506306,-19.256894042141823,5.297091586695157,2,4.2700042724609375,8.0050048828125,13.705001831054688,12.825004577636719,-0.339996337890625,0,0.013450877676757234,3.250005960470162,86.58000183105469,-1.0571441027569333,86.76000213623047,-1.692916980803369,87.0999984741211,0.013450877676757234 9570,2018-02-27,87.2699966430664,87.51000213623047,85.6500015258789,86.47000122070312,455400.0,0.011943399870254279,1.906236402758489,-0.9302265751139973,34.56790663346692,27.156288636469345,2.208609779396582,6.332676800995756,10.458233453518375,10.224431208279782,27.805178621104886,1.8600006103515625,-5.89959060043212,-4.966501998901364,-14.87067028567428,4.937666287871551,-9.918586142287822,-0.014417855514906819,2.3688967421371103,33.5402588622571,3.9150221223354684,4.952084143386457,2,3.2200050354003906,6.955005645751953,12.675003051757812,11.795005798339844,-2.25,1,-0.011458691858210912,-1.0000121102028459,86.23999786376953,3.250005960470162,86.58000183105469,-1.0571441027569333,86.76000213623047,-0.011458691858210912 9571,2018-02-28,87.22000122070312,88.36000061035156,87.16000366210938,87.48999786376953,536700.0,-0.0005728821391819405,-5.153960521939863,-0.33749773501053815,34.58315819160174,27.291035812121798,1.5114330500073407,5.601917027504442,10.369624009349423,10.254669947091386,29.567592068380456,1.1999969482421875,-5.747614333002289,-4.338497543334967,-13.616879718465668,4.939884631795735,-8.977688630900317,0.3006935442303842,1.780669467008451,57.933587646570295,25.195734081500966,4.639191087565348,2,2.645000457763672,7.005001068115234,12.724998474121094,11.845001220703125,-3.9000015258789062,2,-0.00825500126835843,1.906236402758489,87.2699966430664,-1.0000121102028459,86.23999786376953,3.250005960470162,86.58000183105469,-0.00825500126835843 9572,2018-03-01,85.55999755859375,87.12999725341797,85.08999633789062,87.04000091552734,248900.0,-0.019032373754603316,1.4578383024096995,5.481562067309051,38.16942894711428,29.004740356837747,1.8833337257899387,6.4390248583307965,11.853078926820729,11.887458608254548,31.838754771234473,2.1300048828125,-5.745255144788601,-5.266501235961911,-13.966287461159283,3.43328498923546,-9.61639434856059,-0.9166081233632326,2.9045660632245927,14.373107236016294,-21.19986645291548,4.349893112598686,3,2.2250022888183594,8.385002136230469,14.302501678466797,13.5050048828125,-0.9199981689453125,3,0.031907473525393915,-5.153960521939863,87.22000122070312,1.906236402758489,87.2699966430664,-1.0000121102028459,86.23999786376953,0.031907473525393915 9573,2018-03-02,85.73999786376953,85.91000366210938,84.7300033569336,85.0,301500.0,0.0021037904431040477,1.1851666089757626,-0.4999974225076938,36.148818019633886,30.89918629674402,1.4480123403515108,5.401854382925222,11.498850082693309,11.671273732595054,34.44119355132243,1.1800003051757812,-5.921289149135717,-4.3665008544921875,-12.156819109141935,3.42381740015756,-8.261659981817061,-0.4713417271673137,2.6200027465820312,27.823561185478496,-9.20023509468755,3.895159127324876,3,1.8650054931640625,8.025005340576172,13.982501983642578,13.325004577636719,1.4200057983398438,4,-0.007464420405810079,1.4578383024096995,85.55999755859375,-5.153960521939863,87.22000122070312,1.906236402758489,87.2699966430664,-0.007464420405810079 9574,2018-03-05,87.19999694824219,87.48999786376953,85.36000061035156,85.44999694824219,227000.0,0.017028214612186288,-1.207259416210746,2.364871691771571,38.468990994434314,32.11751319863593,-0.05719305983228651,3.1910742530465086,9.84446809368464,10.205247169565638,36.651287601928196,2.1299972534179688,-6.35314367939479,-2.3260017395019474,-9.041737897500909,4.389734418497014,-5.683869818501421,1.031866339497526,0.43400421142578693,68.04395207139268,30.903920287844343,3.3578680789994784,3,0.40500640869140625,6.565006256103516,12.562501907348633,11.865005493164062,0.1300048828125,0,-0.03589446517155026,1.1851666089757626,85.73999786376953,1.4578383024096995,85.55999755859375,-5.153960521939863,87.22000122070312,-0.03589446517155026 9575,2018-03-06,89.68000030517578,89.94000244140625,87.16999816894531,87.30999755859375,675300.0,0.028440406464757206,-1.0905680584785558,1.3542872837611608,42.481887970267486,34.00588542636826,-2.8283575933348573,0.285444695979578,7.173937235587147,7.726550656038114,36.776106045396794,2.7700042724609375,-5.802110379245505,0.4335014343261747,-5.717203852024966,6.584206720677315,-2.6418512088493884,3.508854077501738,-4.9499969482421875,95.00955504953251,58.9319771876215,3.075352643175569,3,-2.3449974060058594,4.085002899169922,10.082498550415039,9.385002136230469,-1.5400009155273438,1,-0.04214985243570202,-1.207259416210746,87.19999694824219,1.1851666089757626,85.73999786376953,1.4578383024096995,85.55999755859375,-0.04214985243570202 9576,2018-03-07,88.93000030517578,89.8499984741211,88.69000244140625,89.0999984741211,497200.0,-0.008363068660211748,-2.569252077562327,-0.07172910208246819,35.305439877166435,35.12624160050423,-2.002005162193612,0.648101800510517,7.738497359543231,8.482451239486593,36.23477112694312,1.1599960327148438,-5.066714633220272,-0.04949874877929972,-5.727469979273593,5.628472481714994,-2.8884843640264393,2.78948686646784,-4.09579696655274,80.61415904581298,49.86919212963782,2.8389856152471435,3,-1.5949974060058594,4.69000244140625,11.139999389648438,10.260002136230469,-0.06999969482421875,2,-0.043967206214906684,-1.0905680584785558,89.68000030517578,-1.207259416210746,87.19999694824219,1.1851666089757626,85.73999786376953,-0.043967206214906684 9577,2018-03-08,89.66000366210938,89.83000183105469,88.76000213623047,89.41999816894531,252900.0,0.008208741194517977,2.689642471916024,-1.411812225114442,54.453463805181805,38.249481150721365,-2.545018670194821,-0.4640453327761236,6.834483394738001,7.744929758970585,35.66418179683788,1.0699996948242188,-4.695604985704222,0.9080043792724553,-4.226128667684662,6.042137426229573,-1.6590621442061035,3.475070902751014,-4.723684341430669,94.62574225528456,59.37807304225741,2.567066523478561,3,-2.325000762939453,3.9599990844726562,10.484996795654297,9.529998779296875,-0.160003662109375,3,-0.07071161842885876,-2.569252077562327,88.93000030517578,-1.0905680584785558,89.68000030517578,-1.207259416210746,87.19999694824219,-0.07071161842885876 9578,2018-03-09,92.04000091552734,92.9000015258789,90.0,90.0,530100.0,0.02654469279732763,-1.8431374748959373,8.499809269502194,64.07112969732691,42.02780268179931,-4.547258808533925,-2.8632537088984122,4.315826810884573,5.369421228312191,33.80360542630166,3.2399978637695312,-3.932406259708273,3.2070014953613253,-2.086575430665789,8.50057842138844,0.5602130323477752,5.853789958374875,-7.003607932434093,88.59415774631356,49.082401121900126,2.6467884630135536,3,-3.2249984741210938,0.7649993896484375,8.315000534057617,7.150001525878906,-0.8799972534179688,4,-0.08039984194122829,2.689642471916024,89.66000366210938,-2.569252077562327,88.93000030517578,-1.0905680584785558,89.68000030517578,-0.08039984194122829 9579,2018-03-12,92.01000213623048,92.66999816894531,91.2300033569336,92.2699966430664,282200.0,-0.00032593197521146866,1.7169776011976738,-0.12744823046744283,58.37456710604432,44.67298717875235,-4.03727383285657,-2.923275995213416,4.197511330452116,5.3957962849693075,31.640841725092418,1.4399948120117188,-3.080938405437678,3.139002609252941,-2.237884936598931,8.515890155104813,0.450558836327005,5.827446382178877,-6.659064811425807,84.46773353855929,43.27634548684914,2.6884437729259387,3,-3.194999694824233,0.4049987792968608,8.452499389648423,7.180000305175767,-0.05000305175782671,0,-0.05271164396823047,-1.8431374748959373,92.04000091552734,2.689642471916024,89.66000366210938,-2.569252077562327,88.93000030517578,-0.05271164396823047 9580,2018-03-13,92.06999969482422,92.68000030517578,91.04000091552734,92.36000061035156,583500.0,0.0006520764829991421,2.526879250514779,1.1154117025647654,71.2939245951583,48.75196122359197,-3.737863596785189,-3.135361666737495,3.9987668896057045,5.375119355716237,29.430429441151006,1.6399993896484375,-2.2345642102239793,3.193500137329096,-2.196899658105764,8.583899932763956,0.49830023961166603,5.888700035046526,-6.417099801976576,80.28498784914456,34.25721543859622,2.695199897717432,3,-3.2549972534179688,-0.3299980163574219,8.352500915527344,7.120002746582031,-0.3099975585937358,1,-0.05148254458000168,1.7169776011976738,92.01000213623048,-1.8431374748959373,92.04000091552734,2.689642471916024,89.66000366210938,-0.05148254458000168 9581,2018-03-14,92.16999816894531,92.56999969482422,91.48999786376952,92.38999938964844,335200.0,0.0010861135489579343,2.7241324879640594,0.7586225040119965,73.66577378945948,52.6959995394081,-3.421691216923449,-3.4791055967390463,3.7696060872826678,5.324842747252404,27.416231478967067,1.0800018310547017,-1.505871953530601,3.334998703002924,-1.9331254880115978,8.603122894017446,0.7009366074956631,5.969060798510185,-6.227214210776424,82.36706607351493,30.80302424265018,2.6340620955072582,3,-3.3549957275390625,-2.139995574951172,6.760002136230469,6.760002136230469,-1.1500015258789062,2,-0.04372354192640848,2.526879250514779,92.06999969482422,1.7169776011976738,92.01000213623048,-1.8431374748959373,92.04000091552734,-0.04372354192640848 9582,2018-03-15,91.30999755859376,92.37000274658205,90.93000030517578,92.05999755859376,358500.0,-0.009330591596358628,1.1021774238458748,3.4090719933416564,69.52929599151267,56.40494153628352,-1.8553922728509775,-3.070290775518771,4.4610305062538345,6.232144955165438,26.71730625115223,1.4400024414062642,-0.9556581294268796,2.661498260498064,-1.898171756507736,7.221168277503864,0.38166325199516393,4.941333269000964,-5.088924897716481,45.1723058385889,-10.127564103284563,2.2798350085029018,3,-2.17999649047853,-1.2799949645996236,6.6700057983398295,6.6700057983398295,0.6800003051757528,3,-0.026831639620514047,2.7241324879640594,92.16999816894531,2.526879250514779,92.06999969482422,1.7169776011976738,92.01000213623048,-0.026831639620514047 9583,2018-03-16,90.9800033569336,91.44000244140624,90.12000274658205,91.29000091552734,505500.0,-0.0036139985815727416,3.327863521524985,0.413330078125,69.58681437858223,59.86247746785551,-0.7866618366149822,-2.6692255133266087,4.6112696401183655,6.58309335633912,24.74889503435112,1.3199996948241903,-0.3713323429310691,2.1995037078857393,-2.4739951707479833,6.873002586519462,-0.13724573143112195,4.536253147202601,-4.49177354145624,33.5938058794074,-26.518077441735763,2.336749439316863,3,-0.9450035095214844,-0.9500007629394531,7.0,7.0,1.0199966430664062,4,-0.016267347794297504,1.1021774238458748,91.30999755859376,2.7241324879640594,92.16999816894531,2.526879250514779,92.06999969482422,-0.016267347794297504 9584,2018-03-19,90.04000091552734,91.06999969482422,89.3499984741211,90.9800033569336,332400.0,-0.010331967539267128,2.071444141689373,3.032289820830872,61.53207968115345,61.97916543573173,0.6689029887439517,-1.6076633446246262,5.357855287368551,7.560032875309204,22.505411649220225,1.720001220703125,0.22915198743224607,1.1300010681152344,-3.531786727111438,5.791788863341907,-1.2008928294981018,3.4608949657285706,-3.295300231633931,20.72078264256421,-40.986181844421814,2.3308938976133358,3,0.7550010681152344,-0.009998321533203125,6.415000915527344,6.415000915527344,-2.0200042724609375,0,0.01243894641485821,3.327863521524985,90.9800033569336,1.1021774238458748,91.30999755859376,2.7241324879640594,92.16999816894531,0.01243894641485821 9585,2018-03-20,90.91000366210938,91.4800033569336,87.68000030517578,90.0199966430664,285500.0,0.009662402684760485,2.743833551941731,-0.9468135186026881,64.38036599681033,65.20971278235884,-0.009247814052727676,-2.5061328842320165,4.2602600178808245,6.733997912835093,21.60341127288219,3.8000030517578125,0.9333143674524251,1.9365036010742216,-2.8011336350710963,6.674140837219539,-0.43231501699844443,4.305322219146888,-3.919090944536549,66.05324662761998,3.7091519671038213,2.3688186180726603,3,-0.6200027465820312,-0.8800010681152344,5.04749870300293,5.119998931884766,-0.7600021362304688,1,0.011549833682394928,2.071444141689373,90.04000091552734,3.327863521524985,90.9800033569336,1.1021774238458748,91.30999755859376,0.011549833682394928 9586,2018-03-21,90.0,91.1999969482422,89.5999984741211,90.93000030517578,242200.0,-0.010009939780572852,1.1768781627092026,-1.044935922163645,68.37749076325517,66.75682688881142,1.1940657023565961,-1.4416425010711862,4.909028519085098,7.695259168917673,20.8181565596346,1.599998474121108,1.5121418514149099,0.8814998626708928,-3.791781971830787,5.554781697172572,-1.4551410545799541,3.2181407799217396,-2.772723730094924,49.46691870225516,-18.16257726595822,2.336640917250842,3,0.29000091552734375,0.030002593994140625,5.957502365112305,6.030002593994141,-1.05999755859375,2,0.01955557929144991,2.743833551941731,90.91000366210938,2.071444141689373,90.04000091552734,3.327863521524985,90.9800033569336,0.01955557929144991 9587,2018-03-22,88.87999725341797,90.52999877929688,88.83999633789062,89.41000366210938,215300.0,-0.012444474962022611,-4.540916765680695,0.5698991771741716,62.058365434986705,66.53318641521807,2.4493658438415338,-0.16303024429441848,5.720381539656643,8.71235200470494,19.920544803116023,1.69000244140625,1.8192169380679672,-0.34450263977051065,-4.886878011564875,4.197872732023853,-2.6156903256676998,1.9266850461266785,-1.4258119732739374,31.57884169822155,-39.38862375085209,2.271187685897185,3,1.3000030517578125,1.1500053405761719,6.670003890991211,7.150005340576172,-0.6699981689453125,3,0.024077401617675465,1.1768781627092026,90.0,2.743833551941731,90.91000366210938,2.071444141689373,90.04000091552734,0.024077401617675465 9588,2018-03-23,86.12999725341797,88.52999877929688,86.0199966430664,88.52999877929688,423100.0,-0.030940595015536476,1.0916671170125853,4.5282500107961825,46.261358117038384,65.18727430532851,4.775013513469929,2.6894157012194597,8.191112469766168,11.338733718519933,19.15990965975193,2.8600006103515625,2.307325026437155,-3.072002410888672,-7.673604602523369,1.5295997807460253,-5.3728035067060205,-0.7712013150713233,6.7700042724609375,2.0146607159325596,-66.45896402236968,2.3008010958173464,3,3.220001220703125,3.275005340576172,9.225004196166992,9.900005340576172,1.6300048828125,4,0.06803669798235124,-4.540916765680695,88.87999725341797,1.1768781627092026,90.0,2.743833551941731,90.91000366210938,0.06803669798235124 9589,2018-03-26,87.4000015258789,87.4000015258789,85.27999877929688,86.91000366210938,401900.0,0.014745202751188291,7.653110159595173,-0.2041656467656156,41.297718637379106,61.85436253224195,3.109285987659959,1.5924158504800232,6.686945324946052,9.948207500085687,18.472248461981554,2.1200027465820312,2.322865591041108,-1.8599983215331974,-6.331816276764869,2.611819633698474,-4.095907299149033,0.3759106560826382,5.362399902343753,34.193567440721495,-29.64602514587262,2.2359089776158325,3,1.5249977111816406,1.4150009155273438,6.522499084472656,7.534999847412109,-1.779998779296875,0,0.052631560569927904,1.0916671170125853,86.12999725341797,-4.540916765680695,88.87999725341797,1.1768781627092026,90.0,0.052631560569927904 9590,2018-03-27,86.2699966430664,88.16000366210938,85.80000305175781,87.38999938964844,378400.0,-0.012929117426593084,-1.2912739299351499,-2.2857298559750876,40.13352561504867,58.12855717952963,3.7213824939061055,2.78652876675622,7.608349793058068,10.94909754489423,17.494005749657017,2.3600006103515625,1.9126914977452287,-2.9400032043457003,-7.52640178174525,1.6463953730538492,-5.233202493045468,-0.6468039156459326,6.193108679199227,16.72294206040107,-43.136092707763794,2.2931992886997725,3,2.555004119873047,2.5450057983398438,6.107505798339844,7.975006103515625,-0.15999603271484375,1,0.020285152058605593,7.653110159595173,87.4000015258789,1.0916671170125853,86.12999725341797,-4.540916765680695,88.87999725341797,0.020285152058605593 9591,2018-03-28,86.5,87.43000030517578,85.9800033569336,86.41999816894531,418200.0,0.002666087468221612,-2.020853864004832,-0.07143003113057812,37.8274230066607,54.60612684787941,2.908352500653379,2.634912342959126,7.165216251064535,10.598149288878233,16.920081197210912,1.4499969482421875,1.6128528952430088,-2.673999786376953,-7.3368333754467585,1.9888338026928523,-5.005416580911856,-0.34258299184205043,5.675781060546882,23.238118489583336,-30.892056034600913,2.3314167945349062,3,1.8800010681152344,2.31500244140625,5.87750244140625,7.745002746582031,1.5,2,0.04219654943212614,-1.2912739299351499,86.2699966430664,7.653110159595173,87.4000015258789,1.0916671170125853,86.12999725341797,0.04219654943212614 9592,2018-03-29,88.29000091552734,88.91999816894531,86.55000305175781,86.95999908447266,722700.0,0.0206936522026282,-1.2046528793061844,16.62464238031661,34.86684597877809,50.7483525812345,0.7207042620053699,1.1172026262175905,5.129166854859534,8.710595138383098,15.461257366395492,2.4199981689453125,1.1554825073818193,-1.0204990386962862,-5.388381269414111,3.347383192021539,-3.2044401540551917,1.1634420766626192,3.609948853769538,82.69238024573362,31.561707677039678,2.18394111535891,3,0.09000015258789062,0.5250015258789062,4.087501525878906,5.9550018310546875,-0.6800003051757812,3,0.0073621193695625475,-2.020853864004832,86.5,-1.2912739299351499,86.2699966430664,7.653110159595173,87.4000015258789,0.0073621193695625475 9593,2018-04-02,85.0999984741211,88.2300033569336,84.88999938964844,88.06999969482422,402400.0,-0.03613095943286182,1.0303922750841783,-2.2330805502334705,27.78136487008942,46.99827315778294,3.3401678544398976,4.486842254118727,8.055803058828616,11.768335513979082,14.025214922665697,3.4000015258789062,0.5407266198582192,-4.178501510620123,-8.664309181528765,0.307306160288519,-6.421405346074437,-1.935597675165809,6.535153255575793,5.2108969747453715,-39.980159391595116,2.242903835454319,4,3.085002899169922,3.7150039672851562,7.277503967285156,9.145004272460938,2.5200042724609375,0,0.03654524872050757,-1.2046528793061844,88.29000091552734,-2.020853864004832,86.5,-1.2912739299351499,86.2699966430664,0.03654524872050757 9594,2018-04-03,84.06999969482422,85.52999877929688,83.08999633789062,85.36000061035156,731000.0,-0.01210339362826307,1.993873071000295,0.43434356408175007,25.786953566044986,42.71011622103124,3.837856577374396,5.555141363030145,8.739916145233906,12.664328561885867,13.528405966298166,2.44000244140625,-0.045454472479661945,-5.052000427246099,-10.034077587455428,-0.06992326703677065,-7.543039007350757,-2.560961847141442,7.160442894469767,16.809657789700974,-22.953222520680153,2.4910385801046635,4,3.0749969482421875,3.924999237060547,8.307502746582031,10.175003051757812,3.8300018310546875,1,0.0438920239657552,1.0303922750841783,85.0999984741211,-1.2046528793061844,88.29000091552734,-2.020853864004832,86.5,0.0438920239657552 9595,2018-04-04,85.9000015258789,86.23999786376953,83.31999969482422,83.31999969482422,404800.0,0.021767596499317587,-1.2635628655748952,-2.0,32.8219485491,38.759500419458455,1.3661107921448234,3.6126542316440577,6.588800561736647,10.702576333741376,13.99513247857907,2.9199981689453125,-0.6130843496479628,-3.032998657226557,-8.208969090615753,2.1429717761626392,-5.620983873921162,-0.4450134405319517,4.679205363302813,48.199044690178624,13.254198163169953,2.5879852166946007,4,0.9099960327148438,2.0949974060058594,6.477500915527344,8.345001220703125,3.2699966430664062,2,-0.0032595899222717106,1.993873071000295,84.06999969482422,1.0303922750841783,85.0999984741211,-1.2046528793061844,88.29000091552734,-0.0032595899222717106 9596,2018-04-05,85.0199966430664,86.58999633789062,84.72000122070312,86.37999725341797,406400.0,-0.010244526975327073,1.1011195501225848,-0.5271316454049195,32.786011043605214,35.50701659819384,1.6376274267424122,4.4108591751727175,7.127621545608065,11.441182696931378,14.421939016136854,1.8699951171875,-1.053060120819211,-3.717503356933591,-9.18131470121412,1.7463079873469383,-6.449409029073848,-0.9855976847933334,4.9600734020120285,33.104626055093895,-0.5239396548823336,2.7319056721402646,4,0.9850006103515625,2.9750022888183594,7.337505340576172,9.205005645751953,5.060005187988281,3,0.012820559989683789,-1.2635628655748952,85.9000015258789,1.993873071000295,84.06999969482422,1.0303922750841783,85.0999984741211,0.012820559989683789 9597,2018-04-06,83.31999969482422,85.70999908447266,82.73999786376953,84.79000091552734,395300.0,-0.019995260119559544,-1.2585518681828731,1.0808827654298825,30.499002042530307,33.75564370102627,2.7557996928199486,5.914779168974036,8.462224855705117,12.985426423292026,15.077200733591964,2.970001220703125,-1.7063817369704424,-5.100500106811523,-11.052790731130429,0.8517905175073821,-8.076645418970969,-2.1243547946520778,6.108864453679189,10.564685805449244,-22.115350070574998,2.9761453121594528,4,2.509998321533203,4.5,8.72500228881836,10.90500259399414,6.75,4,0.05616899090635141,1.1011195501225848,85.0199966430664,-1.2635628655748952,85.9000015258789,1.993873071000295,84.06999969482422,0.05616899090635141 9598,2018-04-09,84.63999938964844,85.47000122070312,83.33999633789062,83.9000015258789,251900.0,0.015842531200899845,-1.2903176849402163,-0.5033994892980963,36.513500999403604,33.22406396347345,1.3435002884667284,4.228776192621126,6.7614253126512125,11.512255210735702,16.62891157255807,2.1500015258789062,-2.363767189189531,-3.4105003356933565,-9.335376907982834,2.514376236596121,-6.372938621838102,-0.44806204954861073,4.119978130381583,49.350708543141764,14.531750038090713,2.9624382861447387,4,1.1899986267089844,3.1800003051757812,6.225000381469727,9.305000305175781,4.55999755859375,0,0.03508980673582518,-1.2585518681828731,83.31999969482422,1.1011195501225848,85.0199966430664,-1.2635628655748952,85.9000015258789,0.03508980673582518 9599,2018-04-10,87.16000366210938,87.5199966430664,85.26000213623047,85.51000213623047,357700.0,0.029773207592545647,-1.102318979436135,2.229738228531956,41.347496456402666,33.358949612512774,-1.3568110012334529,1.398493620469992,3.8659336332724763,8.852497506143905,17.887507593536743,2.8799972534179688,-2.8411402034691093,-0.64799613952637,-6.280308388308427,4.984316109255687,-3.4641522639173985,2.1681599848646584,0.9979758922945905,92.46876416545895,59.05607030522424,2.8161561243910307,4,-1.3300056457519531,0.6599960327148438,3.5249996185302734,6.604999542236328,1.6899948120117188,1,0.005277639572571768,-1.2903176849402163,84.63999938964844,-1.2585518681828731,83.31999969482422,1.1011195501225848,85.0199966430664,0.005277639572571768 9600,2018-04-11,87.33000183105469,87.54000091552734,86.26000213623047,86.61000061035156,351100.0,0.0019504148898885632,1.2456130957957998,0.436363972645178,43.6216072378925,34.00274786042742,-1.5205354395697697,0.9013941115904345,3.286312186082739,8.554769988194039,19.288805651077258,1.279998779296875,-2.8650105773201773,-0.24099807739257528,-5.505065566259063,5.023069411473912,-2.873031821825819,2.3910356670406685,0.2861795542858374,95.62502185502252,61.5892641215822,2.6320337444332464,4,-1.5000038146972656,0.48999786376953125,3.355001449584961,6.435001373291016,1.089996337890625,2,0.006526963046753709,-1.102318979436135,87.16000366210938,-1.2903176849402163,84.63999938964844,-1.2585518681828731,83.31999969482422,0.006526963046753709 9601,2018-04-12,88.13999938964844,88.55999755859375,87.13999938964844,87.43000030517578,264400.0,0.009275135023594006,-1.2015459862907567,0.9861081676768533,48.20563235304456,35.48483523534592,-2.3171026234443275,-0.23821447463323864,2.1198835677260206,7.660054903917938,20.58839714730782,1.4199981689453125,-2.891869547554336,0.7704994201660185,-4.041445408374429,5.582444248706466,-1.6354729941042052,3.176471834436242,-5.400001525878906,92.78353623765958,56.02302315889333,2.4059724142702246,4,-2.490001678466797,-0.31999969482421875,2.410003662109375,5.625003814697266,1.0800018310546875,3,0.011685940395160133,1.2456130957957998,87.33000183105469,-1.102318979436135,87.16000366210938,-1.2903176849402163,84.63999938964844,0.011685940395160133 9602,2018-04-13,88.86000061035156,89.38999938964844,88.16999816894531,88.4800033569336,445600.0,0.00816883623427489,-1.439983825806993,0.5352080893177593,57.3426587776319,38.76942344729508,-3.2941628831210465,-1.2133852751034908,1.0631669812908626,6.853393793957821,21.824169812175594,1.25,-2.791637823051474,1.6130004882812443,-2.8914840272274915,6.11748500378998,-0.6392417694731307,3.8652427460356193,-6.003602752685552,91.23969401729664,48.01514326117243,2.25224225775437,4,-2.795001983642578,-1.0400009155273438,1.617502212524414,4.905002593994141,1.279998779296875,4,0.013729475718245787,-1.2015459862907567,88.13999938964844,1.2456130957957998,87.33000183105469,-1.102318979436135,87.16000366210938,0.013729475718245787 9603,2018-04-16,89.5,90.16999816894531,88.48999786376953,89.0999984741211,405200.0,0.007202333842589281,-1.0740709344108657,1.052643202762664,55.84631625004513,42.10935263440621,-3.6256625452209335,-2.0764063031266886,0.08888092986940421,6.125424799192416,22.653507971146915,1.6800003051757812,-2.6524654489594752,2.327000045776373,-1.9627793220331426,6.616779413585888,0.182110361871608,4.471889729681138,-6.382258081054687,86.35440508543842,40.25303554148002,2.144889683904759,4,-3.045001983642578,-1.6800003051757812,0.9775028228759766,4.265003204345703,0.6100006103515625,0,0.00636871167401365,-1.439983825806993,88.86000061035156,-1.2015459862907567,88.13999938964844,1.2456130957957998,87.33000183105469,0.00636871167401365 9604,2018-04-17,91.16000366210938,91.5,89.12999725341797,89.69000244140625,398000.0,0.01854752695094275,1.2046599764375239,3.674989032787198,63.22337357640097,45.48728874855076,-4.664730878837503,-3.8453532128627614,-1.850135779145603,4.382059794696332,23.173636839690577,2.3700027465820312,-2.5654509155889116,3.9310035705566406,-0.5417035365485958,8.403710677661877,1.6946500170040224,6.167357124109259,-7.619126368164061,93.51151762405415,41.88902156626297,2.236353553552617,4,-4.040004730224609,-3.4500045776367188,-0.3500022888183594,2.604999542236328,-0.28000640869142046,1,-0.021500730968946447,-1.0740709344108657,89.5,-1.439983825806993,88.86000061035156,-1.2015459862907567,88.13999938964844,-0.021500730968946447 9605,2018-04-18,91.95999908447266,92.80999755859376,90.1999969482422,90.75,709500.0,0.008775728282422124,-1.2597357130825935,0.8231279453590483,64.32318362618699,48.99141903550429,-5.0452813671145265,-4.809223713645963,-2.8114786061159975,3.4934073935889955,23.264598215016797,2.6100006103515625,-2.0024510689413404,4.678499221801758,0.0037809521377312194,9.353217491465784,2.3411400869697445,7.015858356633771,-7.782391974042966,85.0088404123909,28.565073120045568,2.3373591348320124,4,-4.185001373291016,-4.185001373291016,-1.3449974060058594,1.8050041198730469,-0.7399978637695312,2,-0.0338190587354702,1.2046599764375239,91.16000366210938,-1.0740709344108657,89.5,-1.439983825806993,88.86000061035156,-0.0338190587354702 9606,2018-04-19,91.76000213623048,92.20999908447266,91.01000213623048,91.62000274658205,325900.0,-0.0021748254701313696,1.3077013366198986,0.11570206246019786,59.93131361831549,52.2616758772582,-4.233912267976137,-4.712208590009325,-2.74624175735498,3.622004562766975,23.360475256093498,1.1999969482421733,-1.2471226936882545,4.390502166748064,-0.5579386513834663,9.338942984879594,1.9162817576822988,6.864722575813829,-6.719155980984382,77.37078533446027,23.245660466691163,2.474220409065767,4,-3.6850051879882955,-3.9850044250488423,-1.4825000762939595,2.00500106811522,-0.23000335693360796,3,-0.03639934491638819,-1.2597357130825935,91.95999908447266,1.2046599764375239,91.16000366210938,-1.0740709344108657,89.5,-0.03639934491638819 9607,2018-04-20,91.0199966430664,91.73999786376952,90.87999725341795,91.70999908447266,210800.0,-0.008064575805757257,1.2933349609375868,-4.928610354223434,69.70704555590436,55.94984749464717,-2.5555405229908104,-4.009213911836895,-2.150439556920716,4.303465566789811,23.15603735276057,0.8800048828125284,-0.7031999961576503,3.543496704101557,-1.6298990059316054,8.716892414134719,0.9567988490849757,6.130194559118138,-5.202235347485541,58.56479069496352,-1.675461206832047,2.586697855016582,4,-1.9849967956542969,-3.2449989318847656,-1.597494125366211,2.745006561279297,1.19000244140625,4,-0.019775823871120757,1.3077013366198986,91.76000213623048,-1.2597357130825935,91.95999908447266,1.2046599764375239,91.16000366210938,-0.019775823871120757 9608,2018-04-23,91.98999786376952,92.0199966430664,90.7300033569336,91.37000274658205,177500.0,0.010657012266293009,2.7941387667175297,-0.8985404688190654,76.47057023578692,59.85241124791209,-2.6522096392223915,-4.7618303550543,-3.1341639804536214,3.283957798687098,22.069331920465373,1.2899932861328125,-0.02044243107646082,4.220497894287092,-1.2849199874031854,9.72591577597737,1.4677889534419535,6.973206835132231,-5.473012941887362,77.7174014450231,11.488446630693616,2.752708940845137,4,-2.4549980163574077,-4.215000152587876,-2.4099960327148295,1.775005340576186,2.1300048828125284,0,-0.02011086549714669,1.2933349609375868,91.0199966430664,1.3077013366198986,91.76000213623048,-1.2597357130825935,91.95999908447266,-0.02011086549714669 9609,2018-04-24,92.0,92.77999877929688,91.22000122070312,91.95999908447266,502500.0,0.00010873069314887296,-1.0526328998288401,0.06451811380193247,73.21154952687908,63.140182613355044,-2.1271506641802205,-4.647839532447392,-3.184813570072805,3.2377364343910244,20.827538069666893,1.55999755859375,0.944260829838754,4.000500106811529,-1.8155091210363423,9.8165093346594,1.0924954928875934,6.908504720735465,-4.853713814446678,68.96561803927476,0.437163927752124,2.908004613923935,4,-2.0250015258789062,-4.225002288818359,-1.967498779296875,1.7650032043457031,1.0,1,-0.020543471626613408,2.7941387667175297,91.98999786376952,1.2933349609375868,91.0199966430664,1.3077013366198986,91.76000213623048,-0.020543471626613408 9610,2018-04-25,88.0199966430664,89.0,85.5999984741211,89.0,820700.0,-0.04326090605362598,5.938754855937283,-24.499523173755485,59.23645007775027,64.36582902721122,2.191478806220161,-0.5586506820993691,0.6845673898339015,7.101645317643701,19.977712180721735,6.400001525878906,1.6442884718765924,-0.06700325012207031,-5.825830606670635,5.691824106426495,-2.94641692839636,2.8124104281522193,4.790000915527358,33.70470844131901,-37.68098830188893,2.8794136782742856,4,1.1850013732910156,-0.24499893188476562,2.392505645751953,5.745006561279297,4.980003356933594,2,0.03249262348815196,-1.0526328998288401,92.0,2.7941387667175297,91.98999786376952,1.2933349609375868,91.0199966430664,0.03249262348815196 9611,2018-04-26,90.1500015258789,90.19000244140624,87.0,88.25,873600.0,0.024199102068249045,2.22221922527101,-1.9387704260768697,70.48589181005524,65.82618825303605,0.4208317193123179,-2.5309491006231895,-1.5671173088169041,4.865954815443175,18.905059774561064,3.190002441406236,2.152728665558584,1.8805015563964815,-3.897874121404982,7.658877234197945,-1.008686282504243,4.769689395297206,2.6299972534179688,63.3705133477208,-15.059724839710142,2.8891878389007304,4,-0.9450035095214844,-2.3750038146972656,0.010000228881835938,3.615001678466797,5.159996032714858,3,0.01186910345771941,5.938754855937283,88.0199966430664,-1.0526328998288401,92.0,2.7941387667175297,91.98999786376952,0.01186910345771941 9612,2018-04-27,88.94000244140625,89.97000122070312,88.45999908447266,89.97000122070312,1022800.0,-0.013422063937794881,1.9320464578827294,-0.5421041853218598,62.98309095281665,66.61916322001066,1.8365000882104,-1.3383759419704688,-0.5611324980287122,5.975252310678314,18.597392801772926,1.69000244140625,2.5888128192276127,0.6380023956298828,-5.148165305788837,6.424170097048602,-2.255081455079477,3.5310862463392425,3.6963963317871134,46.518159127061296,-34.12023946002641,2.8930838507093597,4,0.2649955749511719,-1.1650047302246094,1.2199993133544922,4.825000762939453,6.089996337890625,4,0.029120713591130443,2.22221922527101,90.1500015258789,5.938754855937283,88.0199966430664,-1.0526328998288401,92.0,0.029120713591130443 9613,2018-04-30,88.20999908447266,89.83000183105469,88.1500015258789,89.05999755859375,528500.0,-0.008207818044692727,-2.4639410409079825,0.8252422150454801,53.55448400901889,65.5448421569682,2.642120532871658,-0.3830732011190463,0.1681617689968249,6.5948160198921215,17.75761804409654,1.6800003051757812,2.8544208620816818,-0.24750099182128338,-5.835096164205609,5.340094180563042,-3.041298578013439,2.5462965943708724,4.285671682739263,36.350981886033004,-41.023304807269845,2.79379758619216,4,0.9949989318847656,-0.4350013732910156,1.8950023651123047,5.555004119873047,8.120002746582031,0,0.045346333085997115,1.9320464578827294,88.94000244140625,2.22221922527101,90.1500015258789,5.938754855937283,88.0199966430664,0.045346333085997115 9614,2018-05-01,87.76000213623047,88.1500015258789,87.08999633789062,87.87000274658203,543100.0,-0.005101427875668141,2.1642032385160217,0.1294127150819937,51.42857142857142,64.11210746834425,2.8598520126301423,0.3768658161297509,0.64089773368039,6.929038714488684,16.47532742739625,1.1200027465820312,2.8532690107754775,-0.8819980621337891,-6.090419016456181,4.326422892188603,-3.486208539294978,1.7222124150273999,4.597755185119638,47.05886263943594,-26.849895591344627,2.6042104771611956,5,1.4299964904785156,0.014995574951171875,1.6174983978271484,6.005001068115234,7.5400009155273295,1,0.07247037893730801,-2.4639410409079825,88.20999908447266,1.9320464578827294,88.94000244140625,2.22221922527101,90.1500015258789,0.07247037893730801 9615,2018-05-02,85.62000274658203,87.94000244140625,85.5,87.6500015258789,514700.0,-0.02438467795757915,-1.1497778405157058,18.454431960049938,42.30770843066082,62.153929114160405,4.476721654775801,2.62963563984124,2.708636863239974,8.944434566874477,15.688907584762518,2.44000244140625,2.7902738534876335,-3.007997512817383,-8.248855696673061,2.2328606710382957,-5.628426604745215,-0.3875684208895507,6.6025993978234965,2.5586926250309157,-66.11376202111158,2.620429091927836,5,3.5199966430664062,2.1549949645996094,3.249998092651367,8.145000457763672,11.129997253417969,2,0.08619477945196152,2.1642032385160217,87.76000213623047,-2.4639410409079825,88.20999908447266,1.9320464578827294,88.94000244140625,0.08619477945196152 9616,2018-05-03,86.11000061035156,86.2300033569336,84.91000366210938,85.5,334500.0,0.005722936791065392,2.105859332926435,-0.30049309219922127,41.48607293791519,59.01826548993938,3.465412820608691,2.345753102276035,2.2324670564477884,8.324711306568986,15.111864176353802,1.3199996948242188,2.423066300397693,-2.5724998474121037,-7.6762559584658305,2.531256263641623,-5.12437790293896,-0.020621791885247376,5.843697448277737,23.715366150802744,-40.36327428399161,2.5518780555268603,5,2.7350006103515625,1.6649971008300781,2.710000991821289,7.655002593994141,11.159996032714844,3,0.0800139280084986,-1.1497778405157058,85.62000274658203,2.1642032385160217,87.76000213623047,-2.4639410409079825,88.20999908447266,0.0800139280084986 9617,2018-05-04,88.0,88.58999633789062,85.69999694824219,85.93000030517578,272900.0,0.021948663061805096,-1.2845787107260571,3.393438727268179,45.68965744036579,55.59816406822592,1.2314795903194948,0.8688932749508211,0.3895035615064728,6.31434048741238,13.531028792641015,2.8899993896484375,1.9723500847655089,-0.9165004730224666,-5.373164859257898,3.5401639132129645,-3.144832666140175,1.3118317200952418,3.5310763948381094,62.804826989458405,1.4801431868780242,2.228332193117714,5,0.845001220703125,-0.22500228881835938,0.5975017547607422,5.765003204345703,10.370002746582045,4,0.08306815407492918,2.105859332926435,86.11000061035156,-1.1497778405157058,85.62000274658203,2.1642032385160217,87.76000213623047,0.08306815407492918 9618,2018-05-07,87.61000061035156,88.7300033569336,86.83999633789062,88.04000091552734,241800.0,-0.004431811246005002,1.088399559941157,-0.20772964665209587,38.99565413169665,51.79639791320566,1.0446994256257938,1.5734793383092551,0.8287796327728785,6.589260444306632,11.843493867431407,1.8900070190429688,1.6146806633227015,-1.4549999237060547,-5.489620049496878,2.5796202020847687,-3.4723099866014593,0.5623101391893499,3.5238114205228186,70.68055402989845,12.872620809891004,2.01731006289541,5,-0.05999755859375,0.16499710083007812,0.9875011444091797,6.155002593994141,11.120002746582031,0,0.08469350664595932,-1.2845787107260571,88.0,2.105859332926435,86.11000061035156,-1.1497778405157058,85.62000274658203,0.08469350664595932 9619,2018-05-08,87.62000274658203,88.27999877929688,87.27999877929688,87.36000061035156,213100.0,0.00011416660382135291,-3.7618390219977837,-0.6046557016376573,35.85399916245824,49.19834781150654,0.3889596972223046,1.6861562611183274,0.8801474033563181,6.4643461292604485,11.144853236233104,1.0,1.1258514198643752,-1.4679977416992216,-5.46193218158794,2.525936698189497,-3.464964961643574,0.5289694782451306,3.140380782166446,70.94239007779187,15.890484733903847,1.9969672199443573,5,-0.06999969482421875,0.15499496459960938,0.8799991607666016,6.145000457763672,12.399993896484375,1,0.09940651462502292,1.088399559941157,87.61000061035156,-1.2845787107260571,88.0,2.105859332926435,86.11000061035156,0.09940651462502292 9620,2018-05-09,87.9000015258789,88.13999938964844,86.06999969482422,87.7300033569336,217100.0,0.0031956034069833272,5.369289638011174,0.6538337392529123,37.48379620925299,45.531448300306295,0.10074388949374224,1.5294664846027217,0.6328324363076518,6.074048232032055,10.575747745240674,2.0699996948242188,0.4025107582053806,-1.216498947143549,-5.165495375188144,2.7324974809010456,-3.190997161165839,0.7579992668787412,2.5093592108712244,78.27220163972079,24.967655030496616,1.974498214022294,5,-0.45999908447265625,-0.12500381469726562,-0.3300037384033203,5.0449981689453125,13.129997253417969,2,0.08418659155199482,-3.7618390219977837,87.62000274658203,1.088399559941157,87.61000061035156,-1.2845787107260571,88.0,0.08418659155199482 9621,2018-05-10,89.16999816894531,89.58000183105469,87.87000274658203,88.16000366210938,314500.0,0.014448198191356232,-1.1509471987101976,5.941208150076295,44.20063340698049,43.44450857299116,-1.4783496036422719,0.3589972276471656,-0.5874373046715391,4.708001235489064,10.251673864420315,1.7099990844726562,-0.229754031518155,0.0019977569580049703,-3.920152123689178,3.924147637605188,-1.9590771833655793,1.9630726972815893,0.9094011433263773,89.43290860468774,35.27383573958143,1.9610749403235894,5,-1.7999954223632812,-1.3950004577636719,-1.7674999237060547,3.7750015258789062,12.330001831054688,3,0.08500619027369827,5.369289638011174,87.9000015258789,-3.7618390219977837,87.62000274658203,1.088399559941157,87.61000061035156,0.08500619027369827 9622,2018-05-11,90.08000183105469,90.12000274658205,88.88999938964844,89.22000122070312,261800.0,0.010205267251270245,1.6170216219725504,0.8514903838890484,43.98994591246611,42.38178211781863,-2.469313164443406,-0.4795051472182337,-1.3825994145514073,3.69843973406131,10.222689223115506,1.230003356933608,-0.37503859191249944,0.8510013580322209,-3.088887661815008,4.79089037787945,-1.1189431518914006,2.8209458679558423,-5.1699981689453125,99.01232381763278,45.85728005693312,1.9699445099236172,5,-2.5649986267089844,-2.305004119873047,-3.0800037384033203,2.8649978637695312,11.619995117187514,4,0.07981788039365911,-1.1509471987101976,89.16999816894531,5.369289638011174,87.9000015258789,-3.7618390219977837,87.62000274658203,0.07981788039365911 9623,2018-05-14,90.06999969482422,91.0,88.93000030517578,90.1500015258789,281500.0,-0.00011103614594976108,1.325843948771581,-0.09302531892620784,43.92699983435242,41.548274162905415,-2.42247238646371,-0.4475570319182509,-1.261307003395217,3.609731239892838,10.453035690016154,2.0699996948242188,-0.9336496829762808,0.8124992370605497,-3.1438558115650466,4.768854285686146,-1.1656782872522484,2.790676761373348,-5.055796051025396,81.13589761446025,28.742309858113643,1.9781775243127995,5,-2.1149978637695312,-1.9950027465820312,-3.2450008392333984,2.700000762939453,11.809997558593736,0,0.09215058376684748,1.6170216219725504,90.08000183105469,-1.1509471987101976,89.16999816894531,5.369289638011174,87.9000015258789,0.09215058376684748 9624,2018-05-15,89.19999694824219,90.0199966430664,88.8499984741211,89.61000061035156,209200.0,-0.009659184517928021,-1.108103649735377,5.124928476063323,54.61658729831812,42.91592737042289,-1.482640901597705,0.2825653156509418,-0.3348962607198729,4.3583563534414225,10.782668892322683,1.220001220703125,-1.2914953414818484,0.040496826171875,-3.813202611248343,3.894196263592093,-1.886352892538227,1.967346544881977,-3.9463614501953117,63.48878417171553,8.370502879394593,1.9268497187101075,5,-1.2449951171875,-0.339996337890625,-2.374998092651367,3.5700035095214844,11.720001220703125,1,0.10683864052395808,1.325843948771581,90.06999969482422,1.6170216219725504,90.08000183105469,-1.1509471987101976,89.16999816894531,0.10683864052395808 9625,2018-05-16,88.8499984741211,90.16000366210938,88.54000091552734,89.4000015258789,291400.0,-0.00392374984411914,-1.7692397981141672,1.3414588760699666,44.090895219282665,43.20535206835261,-0.699884689680303,0.4085717286179147,-0.01134394521551485,4.573331049739522,10.64634662535112,1.6200027465820312,-1.4138608145018878,-0.1540016174316463,-3.775912673714629,3.4679094388513363,-1.9649571455731376,1.656953910709845,-3.3665083959960924,31.309795127420752,-21.82425074833819,1.8109555281414886,5,-0.5,0.01000213623046875,-2.0249996185302734,3.920001983642578,12.139999389648423,2,0.12571748295751228,-1.108103649735377,89.19999694824219,1.325843948771581,90.06999969482422,1.6170216219725504,90.08000183105469,0.12571748295751228 9626,2018-05-17,88.41999816894531,89.04000091552734,88.04000091552734,88.58000183105469,198900.0,-0.004839620850427218,-1.1739173701756422,0.29091413510889164,47.45594809026274,43.401606585007826,0.10308886332134648,0.6066191933160496,0.41084673855174003,4.873218338759543,10.581874532655513,1.0,-1.4773277609126438,-0.41700172424316406,-3.804264808939166,2.970261360452838,-2.110633266591165,1.276629818104837,-2.7158476939453067,12.837749018617275,-39.433993542382375,1.6936315423479977,5,0.11500167846679688,0.44000244140625,-1.5949993133544922,4.350002288818359,10.220001220703125,3,0.14261480288947137,-1.7692397981141672,88.8499984741211,-1.108103649735377,89.19999694824219,1.325843948771581,90.06999969482422,0.14261480288947137 9627,2018-05-18,89.22000122070312,89.63999938964844,88.36000061035156,88.8499984741211,313800.0,0.009047761460357018,1.1157020624601979,-2.3124642380316613,54.907687300136196,45.169610270389995,-0.5650821748394748,-0.35326112091480866,-0.4113646373561295,3.9497864031396546,10.475826556778447,1.279998779296875,-1.1627753694083651,0.4730010986328068,-2.762284108167165,3.708286305432779,-1.1446415047671792,2.090643702032793,-3.304016764703121,39.86488750505834,-13.82501896610028,1.6176426033999831,5,-0.6850013732910156,-0.3600006103515625,-2.4850025177001953,3.549999237060547,10.099998474121094,4,0.13763728548848486,-1.1739173701756422,88.41999816894531,-1.7692397981141672,88.8499984741211,-1.108103649735377,89.19999694824219,0.13763728548848486 9628,2018-05-21,90.13999938964844,90.5,89.66999816894531,89.7300033569336,200100.0,0.010311568665747117,-2.132044509061596,1.1080891601542364,61.05946459529118,47.97021754070476,-1.216373652236527,-1.4956453641239875,-1.4200647225552956,2.9160444980852844,10.343504024814521,1.279998779296875,-0.8152904302361748,1.4854991912841768,-1.4514119015211122,4.422410284089466,0.01704364488152521,2.9539547376868285,-4.0206543118884355,85.36582340116054,29.563284265436636,1.4684555464026459,5,-1.6049995422363281,-1.279998779296875,-3.197500228881836,2.4850006103515625,7.910003662109361,0,0.12824492608018923,1.1157020624601979,89.22000122070312,-1.1739173701756422,88.41999816894531,-1.7692397981141672,88.8499984741211,0.12824492608018923 9629,2018-05-22,90.11000061035156,90.6500015258789,89.95999908447266,90.29000091552734,163300.0,-0.00033280208009767165,-1.8749900659620122,-0.4390293827574015,75.953740298984,52.2446557728971,-0.8895723761740868,-1.7017501822052168,-1.479978191029474,2.8277769699442388,9.90506375864005,0.69000244140625,-0.6631483167089414,1.5500003814697294,-1.0340959091168145,4.134096672056273,0.25795223617646457,2.8420485267629942,-3.7954293357019537,79.31031458821741,16.0799204274334,1.2920481452932702,5,-0.6749992370605469,-1.25,-2.972501754760742,2.5149993896484375,8.569999694824219,1,0.13061809525406098,-2.132044509061596,90.13999938964844,1.1157020624601979,89.22000122070312,-1.1739173701756422,88.41999816894531,0.13061809525406098 9630,2018-05-23,90.87999725341795,90.98999786376952,89.55000305175781,89.8499984741211,231200.0,0.00854507421874251,1.3039916992187797,-5.7222057389903,76.70770705518193,55.85655284491948,-1.332532848508393,-2.3679002421649074,-2.3347276459354447,1.9486987383266268,9.274690792692365,1.4399948120117045,-0.3152679139599428,2.1769969940185376,-0.5912508626956452,4.9452448507327205,0.7928730656614533,3.561120922375622,-4.378008829754336,96.27116189333319,26.883980551227836,1.384123928357089,5,-1.3599967956542827,-2.019996643066392,-3.4649982452392436,0.9300003051757955,8.41000366210939,2,0.1104753655254953,-1.8749900659620122,90.11000061035156,-2.132044509061596,90.13999938964844,1.1157020624601979,89.22000122070312,0.1104753655254953 9631,2018-05-24,91.22000122070312,91.63999938964844,90.33999633789062,90.95999908447266,282700.0,0.0037412409502728394,1.3636451910472398,0.25242955764274,71.81571199364838,58.94830463171751,-1.5099505636036668,-2.765416729653907,-2.760504711555882,1.506071348830801,9.22961530205553,1.3000030517578125,0.11953134353994699,2.4635009765625,-0.459526226387311,5.386528179512311,1.0019873750875945,3.9250145780374055,-4.538092333986057,87.1951730105416,16.27413316555024,1.4615136014749088,5,-1.3800010681152344,-2.375,-3.4450035095214844,0.1999969482421875,7.470001220703111,3,0.10710366709410879,1.3039916992187797,90.87999725341795,-1.8749900659620122,90.11000061035156,-2.132044509061596,90.13999938964844,0.10710366709410879 9632,2018-05-25,91.52999877929688,92.9000015258789,90.9800033569336,91.54000091552734,310300.0,0.003398350739370448,-2.4594780361401893,-0.03846943865723759,76.8492913027029,62.606337017089785,-1.779800926028031,-3.0266050404023304,-3.126716993428147,1.0809583727792642,9.38599063365279,1.9199981689453125,0.5444356918556394,2.643998718261713,-0.5318189602922558,5.819816396815682,1.0560898789847357,4.23190755753869,-4.550604462403925,59.1043769970234,-11.357691920965955,1.587908839276983,5,-1.05999755859375,-2.6249961853027344,-3.605001449584961,-0.7849998474121094,7.3899993896484375,4,0.0776794570651711,1.3636451910472398,91.22000122070312,1.3039916992187797,90.87999725341795,-1.8749900659620122,90.11000061035156,0.0776794570651711 9633,2018-05-29,92.20999908447266,92.31999969482422,90.62999725341795,91.06999969482422,321800.0,0.007429261599964043,1.485296592579316,-113.97559115179253,78.79545567676644,65.29287794802849,-2.3739670494398695,-3.574855040966071,-3.8455510577067287,0.28671204259120486,9.365848971329216,1.6900024414062642,0.7928947236387671,3.1239990234375057,-0.3612972289476062,6.6092952758226176,1.3813508972449569,4.8666471496300545,-4.7569561908608335,79.40290281513398,8.629744842507137,1.7426481261925526,5,-1.7399978637695312,-3.3049964904785156,-3.8050003051757812,-3.174999237060547,7.200004577636719,1,0.07710661187446877,-2.4594780361401893,91.52999877929688,1.3636451910472398,91.22000122070312,1.3039916992187797,90.87999725341795,0.07710661187446877 9634,2018-05-30,94.12000274658205,94.7699966430664,92.4800033569336,92.9000015258789,422100.0,0.020713628468423062,-1.223297087493704,1.0701770823573629,82.39581909445505,69.54898060082542,-3.9254802964833146,-5.253292049539496,-5.742691012939147,-1.727111797833217,9.312802583123585,2.55999755859375,1.042542648246524,4.716002655029314,0.6311124098748877,8.80089290018374,2.6735575324520937,6.758447777606534,-6.2312031623888515,87.5479943583338,16.99127898496903,2.0424451225772158,5,-2.7150039672851705,-4.280002593994155,-5.4650039672851705,-5.085002899169936,6.439994812011719,2,0.041755208143770206,1.485296592579316,92.20999908447266,-2.4594780361401893,91.52999877929688,1.3636451910472398,91.22000122070312,0.041755208143770206 9635,2018-05-31,93.0,94.52999877929688,92.9499969482422,94.37000274658205,557500.0,-0.011899731341887598,-1.1496494132667847,-1.1229519473697362,70.26453377597215,72.08326789923757,-2.408133489522868,-3.7440071731282387,-4.650620947379821,-0.7384549297576228,8.724211949105337,1.5800018310546733,1.285362537308032,3.2270000457763643,-0.7505533137607898,7.2045534053135185,1.2382233660077873,5.215776725544941,-4.423080709919489,60.04522525656636,-7.788193707922694,1.988776679768574,5,-1.4350013732910156,-3.1599998474121094,-4.125001907348633,-3.9650001525878906,8.029998779296875,3,0.06107527209866426,-1.223297087493704,94.12000274658205,1.485296592579316,92.20999908447266,-2.4594780361401893,91.52999877929688,0.06107527209866426 9636,2018-06-01,93.0,94.2300033569336,92.98999786376952,93.68000030517578,390800.0,0.0,-2.5428496692133113,0.4963495926356948,67.09599090905837,73.43752385578448,-1.888761922842562,-3.37436490919751,-4.649792913516563,-0.8802356492830086,7.916915648322423,1.2400054931640767,1.4194786382349776,2.882500076293951,-0.9500964458016341,6.715096598389536,0.9662018152461513,4.798798337341751,-3.803772974620898,57.24645159388041,-6.3686282361132385,1.916298261047795,6,-0.8400001525878906,-3.1599998474121094,-4.510002136230469,-3.9650001525878906,7.800003051757798,4,0.06763441844653051,-1.1496494132667847,93.0,-1.223297087493704,94.12000274658205,1.485296592579316,92.20999908447266,0.06763441844653051 9637,2018-06-04,95.30999755859376,95.33999633789062,92.73999786376952,93.12000274658205,333000.0,0.024838683425739472,1.3111175914089754,-3.2205791605425844,74.16972299818201,74.89421923388348,-3.6252838021243576,-5.384713281413809,-6.895996432354167,-3.334391126551836,8.31672179096766,2.599998474121108,1.8188008141666927,4.826997756958022,0.48435233408770273,9.169643179828341,2.6556750455228553,6.998320468393189,-5.556393571445938,99.3630831183013,36.39600411608578,2.1713227114351605,6,-2.8649978637695455,-5.184997558593764,-6.819999694824233,-6.274997711181655,4.690002441406236,0,0.035463277404183646,-2.5428496692133113,93.0,-1.1496494132667847,93.0,-1.223297087493704,94.12000274658205,0.035463277404183646 9638,2018-06-05,95.02999877929688,95.69000244140624,94.7300033569336,95.30999755859376,311900.0,-0.0029377692421485024,-1.1818418269147082,-0.12785362675799386,78.43903332221782,75.17036290313166,-2.8817379798885696,-4.764608722499943,-6.465487645652772,-3.1681109768815503,8.84453303076897,0.959999084472642,2.2381395161177835,4.175999069213873,-0.3949955417758986,8.746993680203644,1.8905017637189871,6.461496374708759,-4.606027710059919,79.43913238785892,15.854875977310087,2.285497305494885,6,-2.4099960327148438,-4.7299957275390625,-6.540000915527344,-5.994998931884766,5.5500030517578125,1,0.04093443585833145,1.3111175914089754,95.30999755859376,-2.5428496692133113,93.0,-1.1496494132667847,93.0,0.04093443585833145 9639,2018-06-06,96.33000183105469,96.5199966430664,94.66999816894531,95.02999877929688,194900.0,0.013679922850225568,1.2023887375113533,-4.642888283378511,83.39285848091988,75.91315750599144,-3.5834897292944277,-5.66929065407605,-7.637713648188196,-4.5575444475034885,9.506114487390244,1.8499984741210938,2.5782121564068348,5.040502166748041,0.120486775213692,9.96051755828239,2.5804944709808666,7.500509862515216,-5.168786369714027,94.97368059872603,26.178901118736448,2.460007695767176,6,-2.900005340576172,-5.615001678466797,-7.840003967285156,-7.295001983642578,3.6999969482421875,2,0.03197344308636518,-1.1818418269147082,95.02999877929688,1.3111175914089754,95.30999755859376,-2.5428496692133113,93.0,0.03197344308636518 9640,2018-06-07,95.3000030517578,96.6999969482422,94.5199966430664,96.52999877929688,178500.0,-0.01069239862678839,1.7770844874672875,-0.9461483385565329,79.15255552322739,76.72836234261132,-2.0792314542869548,-4.275694098691218,-6.45284300126545,-3.602317768588833,9.775283216277893,2.1800003051757955,2.7761799469368214,3.640503311157218,-1.3190925565605056,8.600099178874942,1.1607053772983562,6.12030124501608,-3.281382601341022,64.64661060216312,-10.76260767455615,2.4797979338588636,6,-1.6350059509277202,-4.495002746582017,-6.817504882812486,-6.890003204345689,3.1499938964844034,3,0.05519406441130159,1.2023887375113533,96.33000183105469,-1.1818418269147082,95.02999877929688,1.3111175914089754,95.30999755859376,0.05519406441130159 9641,2018-06-08,96.75,96.8000030517578,95.4499969482422,95.4499969482422,305900.0,0.015215077668514931,-1.0769275913471148,-1.0569167214578779,80.24096636569851,77.10521512738862,-2.9751763507576214,-5.4058609128774435,-7.73534069831544,-5.120851363558387,10.738351305573573,1.5,2.912840371392889,4.71150016784668,-0.5935383803614087,10.016538716054768,2.0589808937426426,7.364019441950717,-3.8887317799746484,98.76839931373155,18.08384860058362,2.6525192741040438,6,-3.0349998474121236,-5.894996643066406,-8.292501449584961,-8.930000305175781,2.1200027465820455,4,0.04423771348110472,1.7770844874672875,95.3000030517578,1.2023887375113533,96.33000183105469,-1.1818418269147082,95.02999877929688,0.04423771348110472 9642,2018-06-11,97.2699966430664,97.45999908447266,96.06999969482422,96.63999938964844,254300.0,0.0053746423055960335,1.7524682172182229,0.4846121342300838,79.58506208303423,77.1929491725295,-2.900328920975582,-5.649221088115894,-8.13604812033654,-5.731486413868424,12.076753888989176,1.3899993896484375,3.019340589660686,4.871997070312503,-0.8335746235915167,10.577568764216522,2.019211223360486,7.72478291726452,-3.6209814566945653,93.5373372916191,12.889539648931915,2.852785846952012,6,-2.2999954223632812,-5.689998626708984,-8.959997177124023,-9.449996948242188,0.7400054931640767,0,0.03629080426151132,-1.0769275913471148,96.75,1.7770844874672875,95.3000030517578,1.2023887375113533,96.33000183105469,0.03629080426151132 9643,2018-06-12,98.37000274658205,98.52999877929688,96.88999938964844,97.3000030517578,388800.0,0.01130879142056651,1.359725340168726,1.6984196185286555,81.47866008786576,77.0910426162418,-3.3912760641320006,-6.424939345944821,-8.998684303440356,-6.904359849075377,13.900229805463063,1.6399993896484375,3.2576630312499475,5.557003021240249,-0.6232727454981841,11.737278787978681,2.466865137871025,8.647140904609472,-3.9587907805900358,96.01007612267182,14.565484750370516,3.0901378833692177,6,-2.7350044250488423,-6.070003509521499,-10.060003280639663,-10.550003051757827,1.0999984741210795,1,0.01657006412429518,1.7524682172182229,97.2699966430664,-1.0769275913471148,96.75,1.7770844874672875,95.3000030517578,0.01657006412429518 9644,2018-06-13,98.7300033569336,99.13999938964844,97.7699966430664,98.75,268100.0,0.0036596584354986472,2.425026464613712,-0.018688456794084225,80.8812036068827,78.27067259745408,-3.3844945405779043,-6.360473386152833,-9.07903268190421,-7.368127877312702,15.926163125362327,1.3700027465820312,3.4773993377007884,5.440503311157229,-1.0296090677235412,11.910615690038,2.205447121716844,8.675559500597615,-3.495034028280614,91.12563227331052,11.079115165701467,3.2350561894403875,6,-2.7900047302246094,-6.125003814697266,-11.067502975463867,-10.910003662109375,0.8799972534179688,2,0.018737956155363333,1.359725340168726,98.37000274658205,1.7524682172182229,97.2699966430664,-1.0769275913471148,96.75,0.018737956155363333 9645,2018-06-14,100.0199966430664,100.08000183105469,98.5999984741211,98.87000274658205,389300.0,0.01306586895848838,1.3307061070995183,-57.509347577259874,82.21082715283293,79.95009884676236,-3.993992007743799,-7.136630381446182,-10.127613532880261,-8.750171612309686,18.048323715773844,1.4800033569335938,3.6755537971218644,6.171996688842768,-0.6056468966146298,12.949640274300165,2.783174896114062,9.560818481571474,-4.0040213022143405,98.70399298689657,18.753657770913506,3.388821792728702,6,-3.609996795654297,-6.944995880126953,-12.35749626159668,-12.199996948242188,0.06000518798828125,3,0.00010000136538867999,2.425026464613712,98.7300033569336,1.359725340168726,98.37000274658205,1.7524682172182229,97.2699966430664,0.00010000136538867999 9646,2018-06-15,101.02999877929688,101.1999969482422,99.52999877929688,100.1500015258789,657100.0,0.010098002100867642,1.7377162975979383,0.765219064299561,83.07799302303569,80.93990662730165,-4.18527874170195,-7.540067892198067,-10.851119991460678,-9.848882289099919,20.16776604506454,1.6699981689453267,3.6860010948145288,6.55149879455567,-0.44271607334619034,13.54571366245753,3.0543913606047397,10.0486062285066,-4.201218140404279,96.68619376292918,13.51657050148576,3.4971074339509336,6,-3.170001983642578,-6.494998931884766,-13.42249870300293,-13.209999084472656,-2.040000915527358,4,-0.025536987649487863,1.3307061070995183,100.0199966430664,2.425026464613712,98.7300033569336,1.359725340168726,98.37000274658205,-0.025536987649487863 9647,2018-06-18,101.5,101.58999633789062,99.95999908447266,101.08999633789062,284200.0,0.0046520956783326906,4.525448714633011,0.46591470657083656,82.8268548188381,81.42744234914835,-4.117934017717758,-7.423519522061866,-10.968452791533394,-10.404482323502492,22.731294693458576,1.6299972534179688,3.9748636905409,6.4075000762939425,-0.7959374422832468,13.610937594871132,2.8057813170053407,10.009218835582544,-3.796976099237483,98.08518305688935,13.84263087181867,3.6017187592885946,6,-3.4450035095214844,-6.685001373291016,-13.927499771118164,-13.680000305175781,-1.8300018310546875,0,-0.025911302989339413,1.7377162975979383,101.02999877929688,1.3307061070995183,100.0199966430664,2.425026464613712,98.7300033569336,-0.025911302989339413 9648,2018-06-19,101.6999969482422,101.83999633789062,100.3000030517578,100.66999816894531,273900.0,0.001970413283174377,1.3511391697339825,2.5121697059918473,80.46622734255914,81.10226111155272,-3.6568493520311875,-7.075847971059503,-10.848740124287232,-10.701280373761378,25.171094009963902,1.5399932861328267,4.375652446608086,6.0294971466064595,-1.3536309967512778,13.412625289964197,2.337933074927591,9.721061218285328,-3.2195785600540603,96.56021129862837,12.209673576890793,3.6915640716788705,6,-3.520000457763686,-6.759998321533217,-14.05499649047853,-13.879997253417983,9.150001525878892,1,-0.03628313591680499,4.525448714633011,101.5,1.7377162975979383,101.02999877929688,1.3307061070995183,100.0199966430664,-0.03628313591680499 9649,2018-06-20,101.87999725341795,102.13999938964844,101.02999877929688,101.75,213000.0,0.00176991455828035,2.415378475767926,0.12621107522738514,88.6087093245193,82.15294486725182,-3.315445745337101,-6.670877464101736,-10.781587173912854,-10.986001406228112,27.700810817563664,1.1100006103515625,4.507400174588753,5.620997619628895,-1.7722756659779861,13.014270905235776,1.9243609768254544,9.317634262432335,-2.7276632752893164,92.65530878565461,5.014253685825537,3.69663664280344,6,-3.084999084472642,-6.789997100830064,-13.864997863769517,-14.059997558593736,7.760002136230483,2,-0.023655242419374667,1.3511391697339825,101.6999969482422,4.525448714633011,101.5,1.7377162975979383,101.02999877929688,-0.023655242419374667 9650,2018-06-21,100.91999816894531,102.0,100.77999877929688,101.8499984741211,281400.0,-0.009422841679949445,-1.0165324690883182,-7.153999647867441,81.78171589241927,82.32413925910969,-1.6476863613795985,-5.186031010708433,-9.585974729954657,-10.151419711236741,30.501665411822053,1.220001220703125,4.633003963785569,4.158998489379883,-3.057772719363882,11.375769698123648,0.5506128850079932,7.767384093751772,-1.1701311085127202,53.256669141591004,-36.64989424503216,3.608385604371885,6,-1.8149986267089844,-5.829998016357422,-12.512496948242188,-13.099998474121094,8.09000396728517,3,-0.012980554720192772,2.415378475767926,101.87999725341795,1.3511391697339825,101.6999969482422,4.525448714633011,101.5,-0.012980554720192772 9651,2018-06-22,100.98999786376952,101.77999877929688,100.70999908447266,101.5,786700.0,0.0006936156965344775,1.0,0.5483892138444906,77.78866862502832,82.12453998599793,-1.176739241974147,-4.729017198563682,-9.440802463037585,-10.321836188055059,33.10790306830293,1.0699996948242188,4.58755217944227,3.740498352050764,-3.2149630648206653,10.695959768922194,0.26276764361504945,7.218229060486479,-0.7621043374937528,47.24764381231627,-39.749950678950725,3.4777307084357125,6,-1.4749984741210795,-5.899997711181626,-12.384998321533189,-13.169998168945298,8.66000366210939,4,-0.009010754054499248,-1.0165324690883182,100.91999816894531,2.415378475767926,101.87999725341795,1.3511391697339825,101.6999969482422,-0.009010754054499248 9652,2018-06-25,98.63999938964844,101.05999755859376,98.4000015258789,101.05999755859376,195600.0,-0.023269616039512275,1.1983454920332526,4.745074573279175,64.68674769100505,80.25877194190227,1.5511511386591508,-1.9173473948041675,-6.921714177575581,-8.07767809792054,34.58306821550293,2.659996032714858,4.623367770833909,1.0349998474121094,-5.396678374702773,7.466678069526992,-2.180839263645325,4.250838958469544,3.5,6.4170588463288105,-78.16843617777494,3.2158391110574387,6,1.3149986267089844,-3.3899993896484375,-9.942499160766602,-10.819999694824219,12.470001220703125,0,0.00354824083826788,1.0,100.98999786376952,-1.0165324690883182,100.91999816894531,2.415378475767926,101.87999725341795,0.00354824083826788 9653,2018-06-26,99.31999969482422,99.63999938964844,98.25,99.0,290900.0,0.0068937582054278135,1.8958348234508737,-0.13223137890376158,62.810626768017215,78.25093007091722,1.1399581834069892,-2.1474751394733573,-7.441868992664524,-8.859681141022847,36.30089715374083,1.3899993896484375,4.548359479737968,1.3595001220703153,-4.584065930058287,7.303066174198918,-1.6122829039939859,4.331283148134617,2.7451997375488304,27.506423205915233,-53.461440084791555,2.971783026064303,6,0.875,-3.4749984741210938,-10.622499465942383,-11.5,14.569999694824219,1,0.003523947595615251,1.1983454920332526,98.63999938964844,1.0,100.98999786376952,-1.0165324690883182,100.91999816894531,0.003523947595615251 9654,2018-06-27,98.0500030517578,100.0,97.97000122070312,99.13999938964844,325700.0,-0.012786917508746276,-2.247998046875,-3.406241804353572,61.544931476311724,75.95471944019263,2.5740408263295933,-0.598649683689203,-6.077003730808357,-7.678871419310823,37.1565841265475,2.029998779296875,4.441586663566525,-0.10699653625489702,-5.769146817906929,5.555153745397135,-2.938071677080913,2.724078604571119,3.8625884033203306,1.985157699443061,-77.69925664287378,2.831075140826018,6,2.004997253417983,-2.2050018310546733,-9.352502822875962,-10.23000335693358,16.6999969482422,2,0.13054558922967652,1.8958348234508737,99.31999969482422,1.1983454920332526,98.63999938964844,1.0,100.98999786376952,0.13054558922967652 9655,2018-06-28,98.68000030517578,98.70999908447266,96.93000030517578,97.8499984741211,514400.0,0.006425265005707503,3.0,-0.761472128118253,58.70154314808816,73.24622500964291,1.9377510291432003,-0.8235195130969544,-6.628645946206902,-8.33877391293339,37.785569732753075,1.779998779296875,4.202322779247481,0.23900070190430256,-4.877546395156756,5.355547798965361,-2.319272846626234,2.797274250434839,2.996035735839854,36.08248557886673,-39.486501985508745,2.5582735485305297,6,0.8549995422363281,-2.8349990844726562,-9.532499313354492,-10.860000610351562,17.349998474121094,3,0.11106606253119167,-2.247998046875,98.0500030517578,1.8958348234508737,99.31999969482422,1.1983454920332526,98.63999938964844,0.11106606253119167 9656,2018-06-29,99.29000091552734,99.81999969482422,98.70999908447266,98.79000091552734,514700.0,0.006181603247518153,-2.363619549637028,0.6024083095872782,59.03401429249946,70.60257606227195,1.1789551786318242,-0.9888251211827139,-7.145140261168237,-8.959469094881328,38.628925670781136,1.1399993896484375,3.975709119338106,0.534501266479495,-3.901918067377707,4.970920600336697,-1.683708400449106,2.752710933408096,2.006352266621107,57.14290992320703,-15.485930122644604,2.2182096669286,6,0.24499893188476562,-3.0500030517578125,-10.100000381469727,-11.515003204345703,16.83999633789061,4,0.09789506628137312,3.0,98.68000030517578,-2.247998046875,98.0500030517578,1.8958348234508737,99.31999969482422,0.09789506628137312 9657,2018-07-02,98.69000244140624,98.80999755859376,97.91000366210938,98.5500030517578,353100.0,-0.006042889199201151,3.736939324578734,0.279998779296875,51.498128009703784,67.38389835862137,1.495729530589017,-0.1292483323997402,-6.432823390395029,-8.372804737675267,38.88968022814229,1.3799972534179688,3.5703023455892264,-0.23449745178224646,-4.365260398544862,3.8962654949803692,-2.2998789251635543,1.8308840215990614,2.257042510584398,57.32906551090808,-11.83236164476584,2.065381473381309,7,0.8449974060058736,-2.3050041198730327,-9.347501754760728,-10.915004730224595,16.89999389648439,0,0.11105480609324925,-2.363619549637028,99.29000091552734,3.0,98.68000030517578,-2.247998046875,98.0500030517578,0.11105480609324925 9658,2018-07-03,98.91999816894531,99.61000061035156,98.8000030517578,99.0,137000.0,0.0023304865928606144,-4.06261027132671,-0.5714441416893733,50.90045103908209,63.19409188246167,0.9274520655979899,-0.05572988895579556,-6.576783211625468,-8.55441703050613,39.16397198865511,0.9199981689453267,3.0277454839996665,-0.19900169372559162,-3.9018167979968865,3.5038134105457033,-2.050409245861246,1.652405858410063,1.7056832113001263,64.82078376504444,-1.4977813683260024,1.8514075521356508,7,0.5450019836425781,-2.5349998474121094,-9.23249626159668,-11.099998474121094,16.400001525878906,1,0.1232309206131097,3.736939324578734,98.69000244140624,-2.363619549637028,99.29000091552734,3.0,98.68000030517578,0.1232309206131097 9659,2018-07-05,99.41000366210938,99.61000061035156,98.04000091552734,99.37999725341795,475000.0,0.004953553399052568,6.3023189794361345,-0.3750715239368551,46.87182841908649,59.3152154965358,0.056135279309756925,-0.3195413535619309,-6.973607465906525,-9.005951295414832,38.96818210508689,1.5699996948242188,2.4425019579223175,0.13700370788573935,-3.325831795448039,3.5998392112195177,-1.594414043781157,1.8684214595526356,0.9200232321304895,85.81328306907639,22.616726272589368,1.7314177516668898,7,-0.055004119873046875,-2.1000022888183594,-9.722501754760742,-11.590003967285156,15.409996032714844,3,0.1456593420593364,-4.06261027132671,98.91999816894531,3.736939324578734,98.69000244140624,-2.363619549637028,99.29000091552734,0.1456593420593364 9660,2018-07-06,100.55999755859376,100.80999755859376,99.52999877929688,99.58000183105469,253800.0,0.011568190867321304,-1.37036409104398,32.65954741925783,47.623852503278634,55.963569260785846,-1.2854765785029514,-1.1122924967870205,-7.88682886447198,-10.121732898704238,38.889777741381025,1.3999938964843892,1.942995766927993,1.0239978790283288,-1.9299155830192092,3.977911341075867,-0.4529588519954473,2.500954610052105,-3.629997253417983,91.37929220116392,31.07975589706072,1.4769567310237708,7,-1.5649986267089986,-3.11999893188478,-9.937498092651381,-11.805000305175795,14.56999969482419,4,0.14110981290684776,6.3023189794361345,99.41000366210938,-4.06261027132671,98.91999816894531,3.736939324578734,98.69000244140624,0.14110981290684776 9661,2018-07-09,101.02999877929688,101.61000061035156,100.81999969482422,100.91000366210938,301000.0,0.00467383882372574,-4.2666191953613755,0.12244453094589157,47.62385250327856,54.06769201770513,-1.9547721318212439,-1.3124988837507345,-8.178381325366757,-10.57104731137457,38.88794061563863,1.0500030517577983,1.3270816370721406,1.2799991607666072,-1.4345209437214947,3.9945192652547092,-0.07726089147745085,2.6372592130106653,-4.022398529052737,84.32426190702029,27.61447756803294,1.3572600522440514,7,-1.7599983215332031,-3.5900001525878906,-10.327499389648438,-12.275001525878906,16.220001220703125,0,0.1484707530559113,-1.37036409104398,100.55999755859376,6.3023189794361345,99.41000366210938,-4.06261027132671,98.91999816894531,0.1484707530559113 9662,2018-07-10,100.8000030517578,101.58000183105469,100.4800033569336,101.2300033569336,379900.0,-0.0022765092578246326,-1.0560725006595506,-3.583481688708155,45.46373262617734,52.14025933527847,-1.5490582292849808,-0.8479596105170373,-7.729922326593709,-10.354065171189333,38.55750169499383,1.0999984741210938,0.8047134776331291,0.8735031127929602,-1.6113981275676963,3.3584043531536167,-0.36894750738737514,2.1159537329732956,-3.608306787109356,77.31099081694327,24.582772186550017,1.242450620180329,7,-1.5300025939941264,-3.360004425048814,-9.800003051757798,-12.04500579833983,14.08999633789064,1,0.1520832712057425,-4.2666191953613755,101.02999877929688,-1.37036409104398,100.55999755859376,6.3023189794361345,99.41000366210938,0.1520832712057425 9663,2018-07-11,100.0,100.73999786376952,99.88999938964844,100.5500030517578,324500.0,-0.00793653797160121,-1.2077759942928112,1.2790759567785481,41.08159482069097,49.86655526243171,-0.7179537973655243,0.08476597549599774,-6.69271407893369,-9.464879832481117,37.69519023793771,0.9100036621093608,0.3688331613794418,-0.007999801635747872,-2.382418800926331,2.366419197654835,-1.1952093012810394,1.1792096980095437,-2.6315715615234296,54.90193983249524,6.925804109041941,1.1872094996452924,7,-0.7299995422363281,-1.6700019836425781,-8.71500015258789,-10.960002899169922,14.739997863769517,2,0.15589996337890621,-1.0560725006595506,100.8000030517578,-4.2666191953613755,101.02999877929688,-1.37036409104398,100.55999755859376,0.15589996337890621 9664,2018-07-12,100.58000183105469,100.8499984741211,100.0999984741211,100.58000183105469,393800.0,0.005800018310546884,1.7778123145610218,-0.0,48.326787765921495,48.71380466441319,-1.0072582145837004,-0.368421456470827,-7.009373418733816,-9.937210545424108,36.60734203166536,0.8499984741210938,0.23860094202332505,0.4795021057128963,-1.8284999108960989,2.7875041223218915,-0.6744989025916084,1.633503114017401,-3.0419105057031146,50.48087151083887,3.041627292778614,1.1540010083044987,7,-0.8199996948242188,-2.2500038146972656,-9.119998931884766,-11.365001678466797,15.439994812011719,3,0.14654998603528036,-1.2077759942928112,100.0,-1.0560725006595506,100.8000030517578,-4.2666191953613755,101.02999877929688,0.14654998603528036 9665,2018-07-13,100.02999877929688,101.08000183105469,99.83999633789062,100.68000030517578,457700.0,-0.005468314195118618,-1.4077626754564645,-100.0,45.48872261321314,47.208772255603606,-0.2744843496523828,0.1922248173254104,-6.128000276061954,-9.31660961269668,35.106506647832404,1.2400054931640625,0.08162368980680412,-0.07100105285644531,-2.378933955793798,2.2369318500809072,-1.2249675043251216,1.082965398612231,-2.329031082545299,10.734575298062914,-35.211671900419134,1.1539664514686798,7,-0.26999664306640625,-1.7000007629394531,-7.957500457763672,-10.400001525878906,15.370002746582031,4,0.14785565426387293,1.7778123145610218,100.58000183105469,-1.2077759942928112,100.0,-1.0560725006595506,100.8000030517578,0.14785565426387293 9666,2018-07-16,98.4499969482422,100.37000274658205,97.5,99.91000366210938,403600.0,-0.015795279919384342,1.4117620659588486,2.246158902308745,49.03747449137352,46.935366309122465,1.3117798988038487,1.6538212147894313,-4.243952492446866,-7.63392423823656,32.73515553338541,2.8700027465820455,-0.003374441294766939,-1.5220027923583785,-3.898691504241526,0.8546859195247691,-2.7103471482999453,-0.3336584364168118,3.160003662109361,23.284228477824627,-26.519498448134243,1.188344355941573,7,1.1050033569335795,0.3450012207031108,-6.214998245239272,-8.729999542236342,17.510002136230455,0,0.16942611297331855,-1.4077626754564645,100.02999877929688,1.7778123145610218,100.58000183105469,-1.2077759942928112,100.0,0.16942611297331855 9667,2018-07-17,98.87000274658205,99.19000244140624,97.72000122070312,98.05999755859376,326100.0,0.004266183965050407,1.0275814895688689,-0.5547955227156394,47.65870489249787,46.57517229283534,1.0281089199300482,1.0821632025813273,-4.409692716458636,-7.9423329442377195,30.131704262083957,1.4700012207031108,-0.07157442589820562,-0.970497131347642,-3.2813343987109675,1.3403401360156835,-2.125915765029305,0.18492150233402072,2.657797851562492,38.26821357179126,-13.762941908565743,1.1554186336816663,7,0.6849975585937358,0.23499679565428266,-6.585000991821303,-9.100002288818374,17.08999633789061,1,0.18590064471352874,1.4117620659588486,98.4499969482422,-1.4077626754564645,100.02999877929688,1.7778123145610218,100.58000183105469,0.18590064471352874 9668,2018-07-18,98.01000213623048,98.95999908447266,96.97000122070312,98.88999938964844,469200.0,-0.008698296616374779,2.901969437442499,-1.0864094038749366,49.782603828129886,46.89859178272904,1.9505756722684993,1.7407959655013627,-3.287604639121909,-6.9717290557768905,27.46909210332133,1.9899978637695312,-0.21421868913049025,-1.6459980010986186,-3.9206658984015803,0.6286698962043431,-2.7833319497501066,-0.5086640524471306,3.437242449951171,25.304154770877226,-31.69191233240288,1.1373339486514842,7,1.2799987792968608,1.5049972534179545,-4.7350025177002095,-7.910003662109389,18.08999633789061,2,0.17222729196511333,1.0275814895688689,98.87000274658205,1.4117620659588486,98.4499969482422,-1.4077626754564645,100.02999877929688,0.17222729196511333 9669,2018-07-19,99.47000122070312,99.72000122070312,97.8499984741211,97.9499969482422,453700.0,0.014896429473017392,-1.1744202551409664,-1.7272829733924153,53.938187491299985,47.60018455917586,0.5587396985579574,0.09590575511055022,-4.463469711950566,-8.306083278452775,24.42051064047269,1.8700027465820312,-0.17092244878624285,-0.06549911499023153,-2.0851431735248553,1.9541449435443923,-1.0753211442575434,0.9443229142770804,1.7981536308593888,60.827241575182015,1.1367650732880747,1.009822029267315,7,-0.18000030517578125,0.06499862670898438,-5.50250244140625,-8.835002899169922,17.349998474121094,3,0.15351358656551595,2.901969437442499,98.01000213623048,1.0275814895688689,98.87000274658205,1.4117620659588486,98.4499969482422,0.15351358656551595 9670,2018-07-20,99.61000061035156,100.0199966430664,98.69000244140624,98.97000122070312,329900.0,0.0014074533822294732,-1.2166626400315061,0.4210510465291411,51.673637663012386,48.05016068803518,0.301519764818309,-0.15522591189110813,-4.32087663556139,-8.33479428892366,21.481617623710232,1.3299942016601705,-0.12548131060729872,0.14000015258788778,-1.7727262809589206,2.052726586134696,-0.8163630641855093,1.0963633693612849,1.4862280959765712,77.6470060249747,16.905825588922568,0.9563632167734016,7,-0.33499908447265625,-0.07500076293945312,-5.337501525878906,-8.670001983642578,17.779998779296875,4,0.1647424548957337,-1.1744202551409664,99.47000122070312,2.901969437442499,98.01000213623048,1.0275814895688689,98.87000274658205,0.1647424548957337 9671,2018-07-23,100.08000183105469,100.12000274658205,98.72000122070312,99.43000030517578,199900.0,0.00471841399280426,2.8356029806756626,1.015628352764466,57.370086002540525,49.373088840964414,-0.35471175491963436,-0.7345584732949249,-4.53793954207589,-8.688845990329568,18.47265115895024,1.4000015258789205,-0.04860284313146224,0.655501174926755,-1.1449833427705016,2.4559856926240116,-0.24474108392186622,1.5557434337753762,0.8511777758484413,98.73013028093068,36.00588526996553,0.9002422588486276,7,-1.0550003051757812,-0.5450019836425781,-5.337501525878906,-8.670001983642578,17.080001831054688,0,0.15307753211961317,-1.2166626400315061,99.61000061035156,-1.1744202551409664,99.47000122070312,2.901969437442499,98.01000213623048,0.15307753211961317 9672,2018-07-24,98.98999786376952,100.69000244140624,98.51000213623048,100.69000244140624,270800.0,-0.010891326412295732,1.5646993353468563,-2.615385518269423,50.34013403690716,50.40181542054399,0.5046072118665847,0.4037093215257386,-3.231784788087694,-7.461548155868712,17.391814225000427,2.180000305175753,-0.09354503300828299,-0.4520027160644702,-2.2270052726577774,1.322999840528837,-1.3395039943611238,0.4354985622321834,1.7827346076856116,54.3009672100214,-7.821077889433262,0.8875012782966547,7,0.03500366210938921,0.5450019836425923,-2.792499542236314,-7.020000457763658,18.360000610351577,1,0.17143147375411938,2.8356029806756626,100.08000183105469,-1.2166626400315061,99.61000061035156,-1.1744202551409664,99.47000122070312,0.17143147375411938 9673,2018-07-25,99.66999816894531,99.9000015258789,98.29000091552734,98.72000122070312,305400.0,0.006869383976668253,1.283682877735212,-0.558820229509521,51.240430507062996,50.72555350289304,-0.25381833809250054,-0.2621669803567954,-3.6829536345438356,-8.001780682454267,16.312398395082017,1.6100006103515625,-0.16760697416599157,0.2104976654052706,-1.5663407805097904,1.9873361113203316,-0.677921557552267,1.0989168883628082,1.0200042724609233,64.08440677510812,4.754286824821982,0.8884192229575314,7,-0.6449966430664062,-0.13499832153320312,-3.2350006103515625,-7.505001068115234,17.419998168945312,2,0.1634393620426784,1.5646993353468563,98.98999786376952,2.8356029806756626,100.08000183105469,-1.2166626400315061,99.61000061035156,0.1634393620426784 9674,2018-07-26,110.8499984741211,113.29000091552734,100.5500030517578,101.11000061035156,1410500.0,0.11217016665561852,-1.3462258007181154,10.252662265696525,75.08530518854184,54.014062677929566,-10.978303706019233,-10.997925041088052,-14.471444811798477,-18.99889512509492,16.45159695351712,13.620002746582031,0.0799289978559301,10.750498199462896,5.4280284045512985,16.072967994374494,8.089263302007097,13.411733096918695,-13.879997253417969,83.73331705729167,27.28166419889355,2.661234897455796,7,-5.719997406005859,-5.739997863769531,-14.290000915527344,-18.560001373291016,6.2000045776367045,3,0.04736129970471459,1.283682877735212,99.66999816894531,1.5646993353468563,98.98999786376952,2.8356029806756626,100.08000183105469,0.04736129970471459 9675,2018-07-27,109.63999938964844,112.58999633789062,108.44000244140624,111.83999633789062,541200.0,-0.010915643672788522,1.2432417942701215,-0.22587242615582612,70.25881041847828,56.37198889205232,-9.232685114477889,-9.407033688310463,-12.864641601186094,-17.65078815276918,17.38035127533546,4.149993896484389,0.4527210554391985,8.992499160766599,2.2247534175568973,15.7602449039763,5.608626289161748,12.37637203237145,-12.343598175048825,75.66665649414062,21.80130631582398,3.3838728716048525,7,-4.509998321533203,-4.529998779296875,-12.697500228881836,-16.900001525878906,6.540000915527344,4,0.06548705167042956,-1.3462258007181154,110.8499984741211,1.283682877735212,99.66999816894531,1.5646993353468563,98.98999786376952,0.06548705167042956 9676,2018-07-30,109.01000213623048,110.4000015258789,108.16999816894531,109.5500030517578,436000.0,-0.005746053054770717,-1.009004024317739,0.2454553020897505,68.96072221589876,58.73887970576353,-7.76365430595196,-8.444452820989724,-11.823117287348552,-16.87296895469639,17.790971309898616,2.2300033569335938,0.7061441110812723,7.876501846313488,0.18609730982352346,15.566906382803452,4.031299578068499,11.721704114558477,-11.393728927612315,71.46667480468759,19.71743725871748,3.845202268244985,7,-3.8800010681152486,-3.9000015258789205,-11.912502288818374,-15.485000610351577,7.369995117187472,0,0.0768736546114861,1.2432417942701215,109.63999938964844,-1.3462258007181154,110.8499984741211,1.283682877735212,99.66999816894531,0.0768736546114861 9677,2018-07-31,109.6500015258789,110.8000030517578,108.01000213623048,109.31999969482422,409900.0,0.005871015293152704,1.1216697609654225,-0.6111134658585495,72.4522932369666,61.257734084523165,-7.502689026121928,-8.665543346969898,-12.061458406507967,-17.371580189051087,18.815338381148674,2.7900009155273153,1.0913332770052193,7.968501281738284,-0.5103276066164568,16.447330170093025,3.7290868375609136,12.207915725915655,-11.720253763122557,75.73333740234375,23.375663231121514,4.239414444177368,7,-4.0800018310546875,-4.540000915527344,-12.347501754760742,-16.125,6.930000305175781,1,0.06849067060393987,-1.009004024317739,109.01000213623048,1.2432417942701215,109.63999938964844,-1.3462258007181154,110.8499984741211,0.06849067060393987 9678,2018-08-01,111.11000061035156,111.5199966430664,109.33000183105469,109.33000183105469,410200.0,0.013315084944418132,-1.4606700156016938,5.393905765940723,73.53597204989495,63.435265702144825,-7.720978555564443,-9.660786690321032,-13.12421140851572,-18.718267664405175,19.56704522363929,2.1899948120117188,1.6377193403130406,8.819000244140625,-0.5317214192982931,18.169721907579543,4.143639412421166,13.494361075860084,-12.873047784539793,82.88853476674952,29.04206619277602,4.675360831719458,8,-5.319999694824219,-6.0,-13.507501602172852,-17.584999084472656,5.159996032714844,2,0.05616054207084731,1.1216697609654225,109.6500015258789,-1.009004024317739,109.01000213623048,1.2432417942701215,109.63999938964844,0.05616054207084731 9679,2018-08-02,113.88999938964844,114.79000091552734,110.8499984741211,110.8499984741211,427200.0,0.025020239078622275,-1.5921060887067426,1.7078668541155897,78.17072595841921,66.37938662385669,-9.208794586345348,-11.911044624802486,-15.46550282468796,-21.367159920495652,21.05932423639225,3.94000244140625,2.3095669878218104,10.87499923706055,0.3012073886724238,21.448791085448676,5.58810331286648,16.16189516125462,-15.351985602042362,86.72563882124706,26.292873949744006,5.286895924194066,8,-7.349998474121094,-8.029998779296875,-15.869998931884766,-20.36499786376953,3.1399993896484375,3,0.028097260210654174,-1.4606700156016938,111.11000061035156,1.1216697609654225,109.6500015258789,-1.009004024317739,109.01000213623048,0.028097260210654174 9680,2018-08-03,114.75,115.66999816894531,113.61000061035156,114.0,398900.0,0.00755115124207939,-1.6928094145806323,0.24671045201639316,84.12897763578273,69.35259680532806,-8.599685375171518,-12.283225821182981,-15.892580685241839,-22.090680116669063,22.12203328913479,2.05999755859375,3.1313859357326947,11.025499725341803,-0.6966293876229628,22.747628838306568,5.164435168859427,16.886564281824178,-15.561906727277076,87.98957381941032,21.913538076535986,5.861064556482382,8,-7.770000457763672,-8.450000762939453,-16.799999237060547,-21.224998474121094,1.760002136230483,4,0.020043599579588678,-1.5921060887067426,113.88999938964844,-1.4606700156016938,111.11000061035156,1.1216697609654225,109.6500015258789,0.020043599579588678 9681,2018-08-06,116.02999877929688,116.0500030517578,113.94000244140624,114.27999877929688,228700.0,0.011154673457924869,1.3575313272526162,2.3333333333333335,84.68067403887044,73.16821236110175,-8.246446238239372,-13.05097362412468,-16.726818108890683,-23.226966465717595,22.922319828169133,2.1100006103515625,3.9219985842866265,11.555498504638678,-1.3049216580071317,24.415918667284487,5.125288423315766,17.98570858596159,-15.852991212800603,99.7511906693656,28.91187092652156,6.4302100813229055,8,-8.859996795654297,-9.519996643066406,-18.339998245239258,-22.50499725341797,1.69000244140625,0,0.0012927822757649032,-1.6928094145806323,114.75,-1.5921060887067426,113.88999938964844,-1.4606700156016938,111.11000061035156,0.0012927822757649032 9682,2018-08-07,116.12999725341795,116.70999908447266,115.22000122070312,116.0500030517578,517800.0,0.0008618329326306462,1.4032265011166687,0.045710972377232144,87.78148112090396,77.22832909597297,-6.324544708230448,-12.589048027036327,-16.380696279678503,-23.16748026871882,24.03890904462019,1.4899978637695312,4.83635427381256,10.888997268676746,-2.8468772056494345,24.624871743002927,4.021060031513656,17.756934505839837,-14.683150048100757,92.14089367328585,14.899670959955259,6.867937237163093,8,-7.49999618530272,-9.289997100830064,-18.242498397827134,-22.60499572753905,2.730003356933608,1,0.0021527598890271893,1.3575313272526162,116.02999877929688,-1.6928094145806323,114.75,-1.5921060887067426,113.88999938964844,0.0021527598890271893 9683,2018-08-08,115.58999633789062,116.69000244140624,114.70999908447266,115.9499969482422,249800.0,-0.004649969243940899,1.152163997777556,-4.500333810205232,84.95229146539977,78.32466090451273,-3.6753042983011284,-11.40598957632075,-15.41357368058371,-22.464246574676025,25.520728767636857,1.9800033569335795,5.745180383620152,9.569496536254888,-4.674127495240299,23.813120567750076,2.447684520507295,16.691308552002482,-12.616833944657884,80.88732713434243,1.5049974705313502,7.121812015747592,8,-3.2299957275390625,-8.749996185302734,-17.62999725341797,-22.06499481201172,4.9900054931640625,2,0.008564802530749205,1.4032265011166687,116.12999725341795,1.3575313272526162,116.02999877929688,-1.6928094145806323,114.75,0.008564802530749205 9684,2018-08-09,115.31999969482422,116.23999786376952,115.22000122070312,115.66000366210938,145000.0,-0.0023358132331552373,-2.777758939798475,0.9444538634340321,83.87236437917478,79.83727801125679,-3.0223941384802515,-10.514155409996746,-14.772360962035393,-22.015920840213653,27.029753961017676,1.019996643066392,6.933366816828226,8.5625,-6.017242432275566,23.142242432275566,1.272628783862217,15.852371216137783,-10.973153632467486,55.16128794087463,-23.430934645227538,7.289871216137785,8,-2.9599990844726562,-8.479999542236328,-17.395000457763672,-21.794998168945312,3.6699981689452983,3,0.008237920141833222,1.152163997777556,115.58999633789062,1.4032265011166687,116.12999725341795,1.3575313272526162,116.02999877929688,0.008237920141833222 9685,2018-08-10,114.81999969482422,116.04000091552734,114.43000030517578,114.43000030517578,194800.0,-0.004335761371168645,-7.256426307758519,-1.147043644115337,81.73988357448737,81.25718482887775,-1.911336296887356,-9.327541391363582,-13.863194698740855,-21.35258025551215,28.633575883807875,1.6100006103515625,8.184387160319531,7.322999954223633,-7.320192507136952,21.966192415584217,0.0014037235433477235,14.644596184903918,-9.236838330255893,31.7688924143899,-42.44702355754097,7.3215962306802895,8,-2.4599990844726562,-7.979999542236328,-16.487499237060547,-21.294998168945312,4.910003662109375,4,0.019247509931601847,-2.777758939798475,115.31999969482422,1.152163997777556,115.58999633789062,1.4032265011166687,116.12999725341795,0.019247509931601847 9686,2018-08-13,115.12999725341795,116.55999755859376,114.30999755859376,114.69000244140624,207500.0,0.002699856814297741,-2.7499856949400012,1.1281935912985641,85.96258602623244,82.75832847212952,-1.4102174545916881,-8.77367387510948,-13.751987673340494,-21.481246179036617,31.720445530337248,2.25,8.060968297976572,6.798997497558574,-7.572120665243759,21.170115660360906,-0.3865615838425924,13.98455657895974,-8.434152116859195,34.16663222844837,-40.80993451105741,7.185559081401166,8,-2.1099967956542827,-8.289997100830064,-16.91249847412108,-21.60499572753905,5.18000030517581,0,0.011986492797137371,-7.256426307758519,114.81999969482422,-2.777758939798475,115.31999969482422,1.152163997777556,115.58999633789062,0.011986492797137371 9687,2018-08-14,117.25,117.75,114.7699966430664,115.33999633789062,467100.0,0.018413991115761252,1.0481096953489593,4.34096859773543,86.80906505371577,84.23311658366518,-2.613640259963603,-9.95656959893627,-15.491936411744206,-23.387865413002913,35.049411736511104,2.9800033569335938,8.20929876855402,8.000000381469732,-6.173063863427856,22.17306462636732,0.9134682590209451,15.08653250391852,-9.552739468649847,85.46512659463097,8.734418161686165,7.086532122448793,8,-2.950000762939453,-9.889999389648438,-18.895000457763672,-23.724998474121094,2.8499984741210938,1,0.004008539195762273,-2.7499856949400012,115.12999725341795,-7.256426307758519,114.81999969482422,-2.777758939798475,115.31999969482422,0.004008539195762273 9688,2018-08-15,114.88999938964844,117.12000274658205,114.43000030517578,117.0,312900.0,-0.020127936975279814,1.2893578339068736,-1.104710243341269,63.41302661728333,82.59337221242784,0.3787730290501372,-6.605804621109115,-12.762442737594014,-20.782128607902905,38.05342507569229,2.8199996948242188,8.414232147753438,4.795999908447271,-8.544757993007337,18.13675780990188,-1.8743790422800402,11.466378859174583,-5.986410122060306,16.860506378523812,-56.54783364702777,6.670378950727305,8,0.7900009155273438,-7.529998779296875,-16.53499984741211,-21.36499786376953,6.6999969482421875,2,0.03455480234827846,1.0481096953489593,117.25,-2.7499856949400012,115.12999725341795,-7.256426307758519,114.81999969482422,0.03455480234827846 9689,2018-08-16,114.73999786376952,115.36000061035156,113.94000244140624,114.8499984741211,393300.0,-0.0013056099458247372,1.5132602354974865,0.05213297560764625,68.21429019071863,80.82507360742072,0.7398273728753679,-5.537044467011668,-12.278982428010025,-20.40504672354372,41.56503499387875,1.4199981689453267,8.519311683319245,3.882498550415022,-8.619648411629143,16.384645512459187,-2.3685749306070534,10.133572031437097,-4.774839308291959,20.997268634958193,-49.972162645554576,6.251073481022081,8,1.105003356933608,-7.3799972534179545,-15.93999862670897,-21.21499633789061,8.02999877929689,3,0.05089771723910075,1.2893578339068736,114.88999938964844,1.0481096953489593,117.25,-2.7499856949400012,115.12999725341795,0.05089771723910075 9690,2018-08-17,116.0199966430664,116.37999725341795,114.4499969482422,114.5,137100.0,0.011155645835174477,-1.382712386442313,-13.818074628934268,73.92490589541525,79.62998825814792,-0.381160400068012,-5.823169474360611,-13.170568508816714,-21.430173693232305,45.22825344070644,1.9300003051757528,8.525217757460453,4.341997528076178,-7.1665642893677415,15.850559345520097,-1.412283380645789,10.096278436798144,-5.120657114246157,54.593058648254825,-15.639581859667047,5.75428090872196,8,-0.17499542236328125,-8.659996032714844,-16.97499656677246,-22.4949951171875,6.569999694824219,4,0.025599045911372187,1.5132602354974865,114.73999786376952,1.2893578339068736,114.88999938964844,1.0481096953489593,117.25,0.025599045911372187 9691,2018-08-20,115.4000015258789,116.69000244140624,115.04000091552734,116.16000366210938,260500.0,-0.0053438642917298385,-1.229726734265679,-0.5000025096747963,69.65141516764342,77.61553648556341,0.15653276717783626,-4.2125711138111654,-12.208101749344408,-20.559996996653837,49.05122612638147,1.650001525878892,8.113746551697105,2.956002426147464,-7.270154625043148,13.182159477338075,-2.157076099447849,8.069080951742777,-3.6785827405170863,38.32021049933541,-29.927102108829253,5.113078525595309,8,0.44499969482421875,-8.040000915527344,-16.35500144958496,-21.875,6.9499969482421875,0,0.037521679149056686,-1.382712386442313,116.0199966430664,1.5132602354974865,114.73999786376952,1.2893578339068736,114.88999938964844,0.037521679149056686 9692,2018-08-21,115.95999908447266,116.43000030517578,114.66000366210938,115.41999816894531,263300.0,0.0048526650882942945,1.3918819302324383,-0.7105255232645686,67.66206365021002,75.69440006165344,-0.4806616755889621,-3.621720142495377,-12.428823032469097,-20.89259793539736,52.64220727681348,1.7699966430664062,7.488198500559221,2.6674999237060604,-5.458882423259226,10.793882270671347,-1.3956912497765757,6.730691097188696,-3.5151505533542604,63.52190091864607,-2.7546985481448587,4.063191173482641,8,-0.11499786376953125,-8.599998474121094,-16.78499984741211,-22.43499755859375,6.75,1,0.037512922632504386,-1.229726734265679,115.4000015258789,-1.382712386442313,116.0199966430664,1.5132602354974865,114.73999786376952,0.037512922632504386 9693,2018-08-22,115.95999908447266,116.12999725341795,114.80999755859376,115.58999633789062,181700.0,0.0,2.7183137941780813,0.6851891097641956,59.452062621016594,72.98103319963586,-0.4723275927457138,-2.465128530087071,-12.118013525137542,-20.611957496743372,56.57765503459673,1.3199996948241903,6.687261603048526,1.8529998779296903,-3.2140400305580386,6.920039786417419,-0.6805200763141812,4.386519832173562,-2.8785323770884617,73.45442338423346,9.361128863652496,2.533519954243865,8,-0.11499786376953125,-8.599998474121094,-16.6299991607666,-22.43499755859375,7.510002136230469,2,0.03570196121364755,1.3918819302324383,115.95999908447266,-1.229726734265679,115.4000015258789,-1.382712386442313,116.0199966430664,0.03570196121364755 9694,2018-08-23,116.0999984741211,116.37000274658205,115.30999755859376,115.87999725341795,156100.0,0.0012073076125711513,1.7894514937358417,0.5945934800091112,56.59824068791414,70.18751732334995,-0.5476386415073904,-2.3100836990677465,-11.950774054843336,-20.451207097262284,56.627436746510995,1.0600051879882812,5.786403148421144,1.730499267578125,-3.1672254699549427,6.628224005111193,-0.7183631011884017,4.179361636344652,-2.458307771622998,73.66060176701824,12.069944884070871,2.448862368766531,8,-0.25499725341796875,-8.299999237060547,-16.697498321533203,-22.18000030517578,6.900001525878906,3,0.04728680392698936,2.7183137941780813,115.95999908447266,1.3918819302324383,115.95999908447266,-1.229726734265679,115.4000015258789,0.04728680392698936 9695,2018-08-24,116.81999969482422,117.0500030517578,115.5500030517578,116.33000183105469,184400.0,0.006201560983341459,2.1578795203945726,2.227250658898455,54.084807075540546,66.64554188438419,-1.0662305606792728,-2.5977869940641938,-12.390422040560367,-20.892438397001584,56.737344419234844,1.5,5.034058875112038,2.091500473022464,-2.3806537242061836,6.563654670251111,-0.1445766255918528,4.32757757163678,-2.6853118766258888,90.37642612254334,32.22430919196227,2.236077098614321,8,-0.9749984741210938,-8.799999237060547,-17.407499313354492,-22.71500015258789,4.930000305175781,4,0.05093303341710076,1.7894514937358417,116.0999984741211,2.7183137941780813,115.95999908447266,1.3918819302324383,115.95999908447266,0.05093303341710076 9696,2018-08-27,117.38999938964844,117.66999816894531,116.81999969482422,117.0,303300.0,0.004879298889858497,-1.26666259765625,0.7959205916699105,56.21303333386008,63.245982804400214,-1.4325874289988434,-2.643312632248154,-12.700225146937314,-21.16347235430669,57.05158763345872,0.8499984741210938,4.316219965682478,2.2425003051757812,-1.4814458631105367,5.966446473462099,0.38052722103262226,4.10447338931894,-2.821474109633911,90.69769799709017,35.3229065713402,1.8619730841431583,8,-1.5849990844726562,-9.369998931884766,-17.98499870300293,-23.28499984741211,6.590003967285156,0,0.044296762716405036,2.1578795203945726,116.81999969482422,1.7894514937358417,116.0999984741211,2.7183137941780813,115.95999908447266,0.044296762716405036 9697,2018-08-28,117.16000366210938,118.0500030517578,116.05999755859376,118.0500030517578,397500.0,-0.0019592446437932676,3.4719255233426134,-2.2820532884697786,57.98580604702133,62.64295829659332,-1.359685668818699,-1.920292978351668,-12.222492573671303,-20.605669039868815,57.10121697655157,1.990005493164034,3.6712998931037077,1.6370044708251896,-1.1494144805343467,4.423423422184726,0.24379499514542147,3.030213946504958,-2.2097014156965855,72.53092960718124,19.541289171610174,1.393209475679768,8,-1.165000915527358,-8.990001678466797,-17.880002975463867,-23.055004119873047,2.42999267578125,1,0.04429834969090396,-1.26666259765625,117.38999938964844,2.1578795203945726,116.81999969482422,1.7894514937358417,116.0999984741211,0.04429834969090396 9698,2018-08-29,117.3499984741211,117.83999633789062,116.37000274658205,116.87999725341795,456300.0,0.001621669563613759,1.027581634693278,-0.5280916213760595,60.41026644234904,61.77584454677448,-1.300828824281794,-1.706317155396249,-12.16388247238433,-20.48450011849306,57.028671296576675,1.4699935913085795,2.9025168238467813,1.5149993896484375,-0.47424069041045414,3.504239469707329,0.5203793496189917,2.5096194296778833,-1.9657381149600042,74.45243889535524,20.83954367472481,0.9946200400294481,8,-1.0999984741210938,-9.179996490478516,-18.069997787475586,-22.34499740600586,3.0400009155273438,2,0.04567533600380558,3.4719255233426134,117.16000366210938,-1.26666259765625,117.38999938964844,2.1578795203945726,116.81999969482422,0.04567533600380558 9699,2018-08-30,117.08999633789062,117.4000015258789,116.20999908447266,116.8000030517578,210000.0,-0.0022156126085319805,1.6153794560515107,0.6170053892604492,61.93480428690731,60.44361103471804,-0.7514460782474259,-1.2588280426946596,-11.658973811263593,-19.951924435934572,56.405247066432885,1.19000244140625,1.8446373470924726,1.0949974060058594,-0.7446883066445764,2.934683118656295,0.17515454968064148,2.0148402623310773,-1.3325320017659976,61.59973144531307,5.007930427571139,0.919842856325216,8,-0.7349929809570312,-7.789993286132827,-17.809995651245117,-21.999996185302734,2.5100021362304688,3,0.05448804408876651,1.027581634693278,117.3499984741211,3.4719255233426134,117.16000366210938,-1.26666259765625,117.38999938964844,0.05448804408876651 9700,2018-08-31,117.0500030517578,117.51000213623048,115.87999725341795,116.83000183105469,228500.0,-0.0003415602304522869,1.8596592201951305,0.7586424625097796,60.38966132525468,59.41452727445263,-0.6146146427716417,-1.0937674265903894,-11.338540908969563,-19.639537328050224,55.53193835749208,1.6300048828125284,1.7800861544865114,0.9400039672851364,-0.8590962392197667,2.7391041737900395,0.040453864032684805,1.839554070537588,1.0,53.91717382667609,-5.283595749782023,0.8995501032524522,8,-0.6949996948242045,-4.020000457763658,-11.9300022125244,-16.385002136230455,1.7299957275390767,4,0.05083294996251464,1.6153794560515107,117.08999633789062,1.027581634693278,117.3499984741211,3.4719255233426134,117.16000366210938,0.05083294996251464 9701,2018-09-04,116.18000030517578,117.27999877929688,115.23999786376952,116.87000274658205,371200.0,-0.0074327443306201335,1.701997797067491,-3.136357331114153,43.304117494841336,56.708088812745004,0.4220495135611628,-0.22340482982021115,-10.194682641414431,-18.512367738850628,54.373921881245394,2.040000915527358,1.64685383096041,0.06250114440918253,-1.7364454757960317,1.8614477646143968,-0.8369721656934246,0.9619744545117896,1.826602630615227,33.451982417129415,-21.50010611823069,0.8994733101026071,9,0.25,-3.1499977111816406,-11.059999465942383,-15.514999389648438,-1.0500030517578267,1,0.047942844553221065,1.8596592201951305,117.0500030517578,1.6153794560515107,117.08999633789062,1.027581634693278,117.3499984741211,0.047942844553221065 9702,2018-09-05,116.37999725341795,116.9800033569336,115.06999969482422,116.44000244140624,292600.0,0.0017214404176004727,2.350862986287168,0.08696373286156389,62.77875853729699,57.07772169233171,0.3217276983274786,-0.4255291948091866,-10.037094713682322,-18.462920429970737,53.01515786742692,1.910003662109375,1.301421075990774,0.24999809265135298,-1.5527843487563473,2.0527805340590533,-0.6513931280524901,1.151389313355196,1.5159414794921986,47.29238794829582,-11.962575019471068,0.90139122070385,9,0.18000411987306109,-3.349994659423814,-11.259996414184556,-15.71499633789061,-2.279998779296861,2,0.06530337070696612,1.701997797067491,116.18000030517578,1.8596592201951305,117.0500030517578,1.6153794560515107,117.08999633789062,0.06530337070696612 9703,2018-09-06,116.58000183105469,117.0500030517578,116.08000183105469,116.19000244140624,377800.0,0.0017185477088577095,-2.180328688996126,-6.499427844882627,65.64634015007125,58.08306607701583,0.24464654852188517,-0.577153122614277,-9.891739515346842,-18.42000429169508,51.90697085380809,0.9700012207031108,1.0792015015885994,0.40050239562988565,-1.3941980094050876,2.195202800664859,-0.496847806887601,1.2978525981473723,1.1463805595703036,61.88527153113004,-2.1177796187076794,0.8973502025174844,9,-0.020000457763671875,-2.8899993896484375,-11.240001678466797,-15.915000915527344,-0.6399993896484517,3,0.025819132437465253,2.350862986287168,116.37999725341795,1.701997797067491,116.18000030517578,1.8596592201951305,117.0500030517578,0.025819132437465253 9704,2018-09-07,116.2699966430664,117.16999816894531,115.61000061035156,116.47000122070312,229100.0,-0.0026591626618562847,-1.0526328998288401,-0.5128330529363246,52.545830860119146,57.91206871974679,0.6496159696765886,-0.20272097678054024,-9.191914216742418,-17.892920399105506,50.59583602056919,1.55999755859375,0.8603364300469707,0.04299736022949219,-1.7056162598538833,1.7916109803128677,-0.8313094498121956,0.9173041702711799,1.297002785810534,49.18015358831299,-15.351709622079355,0.8743068100416906,9,0.2900047302246094,-1.8199958801269531,-10.819995880126953,-15.444995880126953,-0.719993591308608,4,0.035434788557102026,-2.180328688996126,116.58000183105469,2.350862986287168,116.37999725341795,1.701997797067491,116.18000030517578,0.035434788557102026 9705,2018-09-10,117.02999877929688,117.5,116.56999969482422,116.87000274658205,227200.0,0.006536528409505138,-1.4473623450283593,-0.7999618539003677,66.13860129654502,59.01490960448955,-0.08656878488902464,-0.8312868678477798,-9.565537506656085,-18.441994275391068,49.77281819488005,1.2300033569335938,0.8318093519963554,0.6924995422363338,-0.9583242467980568,2.3433233312707245,-0.13291235228086862,1.5179114367535362,-1.9599990844726562,80.65838840834523,12.281721217133864,0.8254118945171975,9,-0.4699974060058594,-1.1999969482421875,-10.829998016357422,-14.859996795654297,2.2900009155273438,0,0.021960178771520678,-1.0526328998288401,116.2699966430664,-2.180328688996126,116.58000183105469,2.350862986287168,116.37999725341795,0.021960178771520678 9706,2018-09-11,116.51000213623048,117.2300033569336,116.12999725341795,116.63999938964844,174700.0,-0.004443276497396509,-1.471904333290425,-0.8125029803061204,55.48905843117564,58.73749320272893,0.33019666825161664,-0.21355167715559276,-8.676903280433734,-17.708758361120346,48.67155875038088,1.1000061035156392,0.829457055114176,0.10350265502931677,-1.4471350170263122,1.6541403270849457,-0.6718161809984906,0.8788214910571241,-1.3914024353027514,59.25935228646391,-9.329415671274248,0.7753188360278139,9,-0.055004119873061086,-0.5149993896484659,-9.870002746582045,-13.90000152587892,2.4199981689452983,1,0.01948327698434138,-1.4473623450283593,117.02999877929688,-1.0526328998288401,116.2699966430664,-2.180328688996126,116.58000183105469,0.01948327698434138 9707,2018-09-12,117.72000122070312,117.76000213623048,115.9499969482422,116.4499969482422,268700.0,0.01038536659760636,1.681477044103296,-9.769470039322515,64.14794171725343,59.15279045549608,-0.8850896804248265,-1.4614640784065642,-9.477261274807887,-18.684501463779043,47.38489279202629,1.8100051879882812,0.8405942722778121,1.290001678466794,-0.3272744779848722,2.9072778349184603,0.4813636002409538,2.0986397566926343,-2.553773513793942,98.1394936214752,28.920063814880166,0.8086380782258346,9,-1.3050003051757812,-1.724998474121108,-10.879999160766602,-14.919998168945312,-1.19000244140625,2,-0.022001392630207284,-1.471904333290425,116.51000213623048,-1.4473623450283593,117.02999877929688,-1.0526328998288401,116.2699966430664,-0.022001392630207284 9708,2018-09-13,118.86000061035156,119.4499969482422,118.20999908447266,118.33999633789062,399200.0,0.009683990637335604,-2.1794866778825828,0.4094508055892682,69.11360516685889,59.950434997712925,-1.998537503443245,-2.4124802707794117,-10.193341354082321,-19.59672577153401,46.506678774902454,1.7299957275390767,0.8089835236223308,2.231501007080084,0.4444555462245745,4.018546467935593,1.3379782766523363,3.1250237375078314,-3.5900219262695288,84.63549738136646,15.317817624026588,0.8935227304277523,9,-1.6000022888183594,-2.1650009155273438,-11.125,-15.335002899169922,-5.090003967285156,3,-0.04004713201907828,1.681477044103296,117.72000122070312,-1.471904333290425,116.51000213623048,-1.4473623450283593,117.02999877929688,-0.04004713201907828 9709,2018-09-14,120.58000183105469,121.13999938964844,118.8499984741211,118.8499984741211,466000.0,0.014470816186024305,-1.6473947652752972,3.3269021978344435,72.87107705416047,61.337258967591346,-3.544121849659277,-3.8709981965304934,-11.476493160522338,-21.07679747513238,46.11395365430022,2.2900009155273438,0.82091135757247,3.6595020294189453,1.3419750695935164,5.977028989244374,2.5007385495062238,4.818265509331667,-5.059222051123044,89.21007138405088,21.62440882641185,1.1587634799127178,9,-2.4750022888183594,-3.0400009155273438,-10.980001449584961,-16.910003662109375,-6.599998474121094,4,-0.038480671083000795,-2.1794866778825828,118.86000061035156,1.681477044103296,117.72000122070312,-1.471904333290425,116.51000213623048,-0.038480671083000795 9710,2018-09-17,118.98999786376952,121.05999755859376,118.05999755859376,120.58000183105469,340100.0,-0.013186299080613195,1.3529454003643901,-0.9190756543405961,58.65800240276435,63.043246179582795,-1.8438951821000842,-2.157707441913132,-9.496182287902187,-19.19012466888411,45.254599990008956,3.0,0.7559557532086103,1.9209980010986243,-0.5303300674450355,4.372326069642284,0.6953339668267944,3.146662035370454,-3.0196805150605286,58.57417120412036,-5.836486369319758,1.2256640342718326,9,-0.8849983215331889,-1.4499969482421733,-9.38999748229979,-15.319999694824205,-5.079994201660142,0,-0.028909949355156228,-1.6473947652752972,120.58000183105469,-2.1794866778825828,118.86000061035156,1.681477044103296,117.72000122070312,-0.028909949355156228 9711,2018-09-18,119.7300033569336,120.29000091552734,118.55999755859376,118.86000061035156,329900.0,0.006219056277413371,-1.3537318932721862,-0.5471701734603247,63.17947530151735,63.08777026449617,-2.265631186895533,-2.694853988752726,-9.844386526638715,-19.66015649133901,44.2851896526478,1.7300033569335795,0.7162469036650378,2.4445034027099553,-0.14701038082355922,5.03601718624347,1.148746510943198,3.7402602944767125,-3.346111444949443,72.83245916291314,9.058634541462553,1.2957568917667581,9,-1.3550033569335938,-2.19000244140625,-10.130002975463867,-15.135002136230469,-7.850006103515639,1,-0.003424401992933146,1.3529454003643901,118.98999786376952,-1.6473947652752972,120.58000183105469,-2.1794866778825828,118.86000061035156,-0.003424401992933146 9712,2018-09-19,120.30999755859376,120.33999633789062,119.01000213623048,119.68000030517578,363000.0,0.004844184292980502,2.855084642687295,0.7241324879640267,64.59564613177179,62.97102648468512,-2.4915416059838975,-3.09071008127124,-10.010347213337965,-19.9447433229395,43.53982120665274,1.329994201660142,0.7225367546892727,2.8069976806640824,-0.034248946973619354,5.648244308301784,1.3863743668452315,4.227620994482933,-3.5456170483964655,73.05190462271709,10.18978594000906,1.4206233138188538,9,-1.9349975585937642,-2.7699966430664205,-10.379997253417983,-15.58499908447267,-15.95999908447267,2,-0.011470345618998845,-1.3537318932721862,119.7300033569336,1.3529454003643901,118.98999786376952,-1.6473947652752972,120.58000183105469,-0.011470345618998845 9713,2018-09-20,120.0999984741211,122.0,119.83000183105469,120.9800033569336,504200.0,-0.0017454832410780385,-2.056339390292389,-1.3968392370571892,64.91576289756574,64.34546337773475,-1.9329970245939876,-2.692706290782297,-9.354427912181762,-19.425902896704997,42.961747175982325,2.1699981689453125,0.9920232505040474,2.389998626708987,-0.5783187030515506,5.358315956469525,0.9058399618287183,3.874157291589256,-2.9855684535677085,51.776640899725635,-10.780635265665495,1.484158664880271,9,-1.125,-2.1299972534179688,-9.269998550415039,-14.854999542236328,-18.97000122070314,3,-0.02972522681250056,2.855084642687295,120.30999755859376,-1.3537318932721862,119.7300033569336,1.3529454003643901,118.98999786376952,-0.02972522681250056 9714,2018-09-21,121.58999633789062,121.98999786376952,120.02999877929688,120.02999877929688,503300.0,0.01240631043047502,-1.5128232716459773,-1.7727146622277707,69.67066691701291,64.73791511334228,-2.8932482340983086,-3.9529906994388853,-10.390695798293393,-20.58807456732619,42.29402508030028,1.959999084472642,1.1503992784761294,3.605496597290042,0.2712381718823025,6.939755022697781,1.9383673845861722,5.272625809993912,-3.987009319392584,89.59382213065228,24.871926487090022,1.6671292127038682,9,-2.6149978637695312,-3.6199951171875,-10.069995880126953,-16.34499740600586,-20.269996643066406,4,-0.0643144989748412,-2.056339390292389,120.0999984741211,2.855084642687295,120.30999755859376,-1.3537318932721862,119.7300033569336,-0.0643144989748412 9715,2018-09-24,122.7699966430664,124.51000213623048,121.79000091552734,122.12000274658205,538200.0,0.009704748258208884,-3.1526813586171767,0.41666340623654163,77.80587739923402,67.21756166534878,-3.546339366189372,-4.916445423422488,-11.076168534945069,-21.395889190363306,41.682943700638916,2.920005798339858,1.3285827143935052,4.487997055053711,0.578982547726369,8.397011562381053,2.533489801390033,6.442504308717389,-4.727308326418168,70.7562326976362,1.9930259813276336,1.9545072536636718,9,-2.539997100830064,-3.289997100830064,-11.167495727539062,-16.634998321533203,-18.07999420166017,0,-0.07159724302744974,-1.5128232716459773,121.58999633789062,-2.056339390292389,120.0999984741211,2.855084642687295,120.30999755859376,-0.07159724302744974 9716,2018-09-25,122.58999633789062,123.47000122070312,121.18000030517578,123.04000091552734,280700.0,-0.001466158752932989,2.496170757986081,-0.6923212357387822,76.24680523390231,68.56187983386532,-2.696790389127486,-4.5607309289763975,-10.342600218969238,-20.848795262252594,40.71194532054483,2.2900009155273438,1.659135503617179,4.047996902465826,-0.2804414136464004,8.376435218578052,1.8837777444097128,6.212216060521939,-3.771230362892524,65.09080366654804,-6.124422429228687,2.1642191580561123,9,-1.3049964904785014,-3.004993438720703,-10.987495422363281,-16.454998016357422,-16.669998168945312,1,-0.07080506513644791,-3.1526813586171767,122.7699966430664,-1.5128232716459773,121.58999633789062,-2.056339390292389,120.0999984741211,-0.07080506513644791 9717,2018-09-26,122.3499984741211,123.88999938964844,121.2300033569336,122.7699966430664,355300.0,-0.0019577279626310506,-1.0000057364118744,0.9333197701032501,74.30495074960224,69.13869600972568,-1.9343805962727174,-4.123383607027193,-9.553949881128219,-20.26955044579418,40.3388180248378,2.6599960327148438,1.8777333565821408,3.548499298095706,-1.0452536401010804,8.142252236292492,1.2516228289973128,5.845375767194099,-2.8482841597751047,53.84607860558136,-17.783070554740256,2.296876469098394,9,-1.0649986267089702,-2.764995574951172,-10.74749755859375,-16.21500015258789,-17.419998168945312,2,-0.08557418350044121,2.496170757986081,122.58999633789062,-3.1526813586171767,122.7699966430664,-1.5128232716459773,121.58999633789062,-0.08557418350044121 9718,2018-09-27,122.70999908447266,122.97000122070312,121.48999786376952,122.66000366210938,307500.0,0.0029423834478241595,4.192997015165153,-0.11903723887375113,77.01343720917723,69.59895824917199,-1.8895312882315949,-4.280711604032859,-9.322078121555506,-20.278539437146662,39.94552646642584,1.480003356933608,2.249414012841825,3.6404998779296847,-1.21467046850384,8.49567022436321,1.2129147047129152,6.068085051146454,-2.607290231500528,59.82139055829055,-14.04233634870257,2.427585173216766,9,-1.4249992370605327,-3.0499992370605327,-11.107498168945312,-16.110000610351562,-16.54999542236328,3,-0.1496210638687453,-1.0000057364118744,122.3499984741211,2.496170757986081,122.58999633789062,-3.1526813586171767,122.7699966430664,-0.1496210638687453 9719,2018-09-28,123.47000122070312,123.91000366210938,122.4000015258789,122.4000015258789,656500.0,0.0061934817203224135,-1.8224347044856575,21.401953303830307,77.01343720917723,71.63845100544009,-2.4546034592458454,-4.783484287051493,-9.516240805815457,-20.679706745345456,39.75957832453766,1.5100021362304688,2.5148574961562105,4.081501770019528,-1.0562017707425326,9.21920531078159,1.5126499996384979,6.650353540400559,-2.838417173739998,68.76875844846123,-4.060525774195725,2.568851770381028,9,-1.9350013732910014,-3.6800003051757812,-11.867500305175781,-16.560001373291016,-15.819999694824219,4,-0.180934670336257,4.192997015165153,122.70999908447266,-1.0000057364118744,122.3499984741211,2.496170757986081,122.58999633789062,-0.180934670336257 9720,2018-10-01,123.0,125.08999633789062,122.75,124.22000122070312,245800.0,-0.0038066025435846695,-1.7209240432213764,-1.1401883819261731,77.33781112914355,73.21159943073188,-1.5153162501270998,-4.052650257858431,-8.478708493928849,-19.85443155088518,39.95190225117248,2.339996337890625,2.6524709612237416,3.314000701904291,-1.941277077750314,8.569278481558896,0.6863618120769814,5.941639591731601,-1.9030057823247972,46.54735400231419,-26.84184886384967,2.6276388898273058,10,-0.9500007629394531,-2.920001983642578,-11.177499771118164,-15.680000305175781,-14.690002441406236,0,-0.1762601650827299,-1.8224347044856575,123.47000122070312,4.192997015165153,122.70999908447266,-1.0000057364118744,122.3499984741211,-0.1762601650827299 9721,2018-10-02,121.75,123.54000091552734,121.1999969482422,122.72000122070312,270200.0,-0.010162601626016232,-1.2608653987911127,0.7950821722490432,66.91854550858764,73.46969936148922,0.0573884123473789,-2.4917156260538604,-6.679153112551688,-18.273097679874127,40.23528747100299,2.340003967285142,2.582938172298242,1.7855007171630888,-3.274186431484779,6.845187865810956,-0.744342857160845,4.315344291487023,3.339996337890625,14.138898150508638,-53.801318280811714,2.5298435743239325,10,0.7099990844726562,-1.6700019836425781,-9.817499160766602,-14.40999984741211,-10.589996337890625,1,-0.14012318323280304,-1.7209240432213764,123.0,-1.8224347044856575,123.47000122070312,4.192997015165153,122.70999908447266,-0.14012318323280304 9722,2018-10-03,123.9800033569336,124.76000213623048,121.08000183105469,122.48999786376952,729000.0,0.01831624933826359,1.4131125397103204,-1.5360862041843784,69.69230669913257,74.00042645055218,-1.7849881895279225,-4.345972297073757,-8.28721815089348,-20.169966201976607,40.80400804168052,3.6800003051757955,2.837858105639441,3.6355037689208984,-1.432240985003702,8.703248522845499,1.1016313919586054,6.1693761458831915,1.1099929809570312,72.31933911468461,6.222828436917965,2.533872376962299,10,-1.4200057983398438,-3.900005340576172,-12.067502975463867,-16.640003204345703,-12.22000122070311,2,-0.14566869413605543,-1.2608653987911127,121.75,-1.7209240432213764,123.0,-1.8224347044856575,123.47000122070312,-0.14566869413605543 9723,2018-10-04,119.58999633789062,123.06999969482422,119.1999969482422,123.06999969482422,376700.0,-0.035408992580878595,1.2241373640467241,-2.3355641122796733,46.84108281805347,71.46380599511225,2.8218106469694675,0.2962890041683721,-3.3353838537137506,-15.46881026851932,40.90911558292193,4.780006408691392,2.893860619017218,-0.9050029754638729,-5.671873374984273,3.861867424056527,-3.288438175224073,1.478432224296327,5.339600219726563,6.621382513788385,-54.215337431452205,2.3834351997601977,10,2.5550003051757812,0.4900016784667969,-7.50749397277832,-12.099994659423828,-8.609992980957031,3,-0.12258547103968764,1.4131125397103204,123.9800033569336,-1.2608653987911127,121.75,-1.7209240432213764,123.0,-0.12258547103968764 9724,2018-10-05,120.38999938964844,121.0,118.79000091552734,119.3499984741211,208300.0,0.006689548258681066,-1.0462992070360102,-0.2988505495131881,54.70430224682407,68.89696431151114,2.0491803810324143,-0.18891349344170294,-3.9130998282977885,-15.935962118667632,41.33699788356536,2.2099990844726562,2.9114101086266544,-0.3110000610351591,-4.645589459815923,4.023589337745605,-2.478294760425541,1.856294638355223,4.3700027465820455,25.39681963008309,-34.25028927828029,2.1672946993903834,10,1.5499992370605469,-0.3100013732910156,-8.179998397827148,-12.89999771118164,-13.489997863769531,4,-0.11819915108964285,1.2241373640467241,119.58999633789062,1.4131125397103204,123.9800033569336,-1.2608653987911127,121.75,-0.11819915108964285 9725,2018-10-08,119.5999984741211,121.3000030517578,118.5199966430664,120.3499984741211,208000.0,-0.006562014449144282,1.0981107956999272,-0.7211532113120346,49.56461884219273,65.93227693465452,2.617485424447679,0.846919370107571,-2.866400782244213,-14.808736169487133,41.67718876874289,2.780006408691392,2.931179010463211,-1.2295009613037138,-5.246618866773218,2.7876169441657908,-3.238059914038459,0.7790579914310314,4.682403564453139,17.30770641528808,-38.99144481857873,2.00855895273475,10,2.204998016357422,0.4799995422363281,-6.772495269775391,-12.109996795654297,-12.689994812011719,0,-0.09991636371824797,-1.0462992070360102,120.38999938964844,1.2241373640467241,119.58999633789062,1.4131125397103204,123.9800033569336,-0.09991636371824797 9726,2018-10-09,118.77999877929688,120.6500015258789,118.0500030517578,119.1999969482422,261200.0,-0.006856184826805389,-1.765971089304964,0.559997558593769,44.95716076130926,62.67141138039975,3.173979491713226,1.9454451362388738,-1.7736290638679861,-13.645990245262993,42.31530871358225,2.599998474121108,2.723098119265316,-2.1630004882812557,-5.773996095250041,1.4479951186875297,-3.9684982917656555,-0.3575026847968559,4.926162719726577,10.879222461122653,-41.51210600646246,1.805497803484395,10,2.7900009155273438,1.2999992370605469,-4.087495803833008,-11.289997100830078,-12.319999694824219,1,-0.08814616373382222,1.0981107956999272,119.5999984741211,-1.0462992070360102,120.38999938964844,1.2241373640467241,119.58999633789062,-0.08814616373382222 9727,2018-10-10,115.12999725341795,118.55999755859376,114.91000366210938,118.55999755859376,493400.0,-0.03072909213158792,1.1282761351225614,8.166702997274996,36.646972104563176,58.18624859099818,6.361052718961929,5.682822461774052,2.091722867335548,-9.68376121108524,42.10655056691892,3.8699951171875,2.1838717914177863,-5.683501815795907,-9.913830757299777,-1.4531728742920365,-7.798666286547842,-3.5683373450439717,7.8974252319336244,2.6960012042479797,-47.71700646813509,2.1151644707519353,10,4.8700027465820455,4.8700027465820455,-0.3999958038329936,-7.639995574951158,-6.529998779296861,2,-0.03448270377849527,-1.765971089304964,118.77999877929688,1.0981107956999272,119.5999984741211,-1.0462992070360102,120.38999938964844,-0.03448270377849527 9728,2018-10-11,114.0999984741211,115.4800033569336,112.5500030517578,114.4499969482422,565600.0,-0.008946398018491064,1.4315241306171669,0.10204036238508972,29.36641615092988,52.89213514008182,6.751249996796801,6.680439027587411,3.282476099712227,-8.359044268400254,41.36269722993355,2.9300003051757955,1.6109365814737373,-6.475500488281256,-11.607988281954704,-1.3430126946078076,-9.04174438511798,-3.9092565914445316,7.790985375976575,17.714233398437663,-26.596643887888426,2.566243896836721,10,4.720001220703125,4.720001220703125,0.6950035095214844,-6.609996795654297,-3.9599990844726562,3,-0.020508294208446798,1.1282761351225614,115.12999725341795,-1.765971089304964,118.77999877929688,1.0981107956999272,119.5999984741211,-0.020508294208446798 9729,2018-10-12,115.94000244140624,116.7300033569336,114.18000030517578,115.43000030517578,242800.0,0.016126240069165965,1.4401896758791126,-1.4571553133513988,31.844798571629582,47.837355967024706,4.169226244609675,4.716828794904245,1.538300619648851,-9.890159507016463,39.7921695275484,2.6300048828125,1.0821113767568278,-4.403496551513683,-9.93879714291461,1.1318040398872427,-7.171146847214146,-1.6358462558132203,4.456424480957054,38.742850167410715,-2.1310431508704326,2.7676502957004656,10,2.715000152587905,2.879997253417983,-0.815000534057603,-8.450000762939439,-10.550003051757798,4,-0.04278073986568465,1.4315241306171669,114.0999984741211,1.1282761351225614,115.12999725341795,-1.765971089304964,118.77999877929688,-0.04278073986568465 9730,2018-10-15,115.5500030517578,116.4499969482422,114.8499984741211,115.58000183105469,161900.0,-0.0033638035314474957,-1.2377476871859092,-0.05882088949394845,31.493201743126278,43.901206659751224,3.789852307416851,5.097236473604767,1.9938478135319286,-9.20269796765875,38.801240855267,1.599998474121108,0.4275319997959599,-4.621496200561538,-10.534761125466346,1.291768724343271,-7.578128663013942,-1.6648637381091334,3.5909960513086077,37.03704401407947,-0.7416175103226834,2.956632462452401,10,3.1049995422363423,3.2699966430664205,-0.045001983642563914,-8.060001373291001,-10.380004882812486,0,-0.07485937946712418,1.4401896758791126,115.94000244140624,1.4315241306171669,114.0999984741211,1.1282761351225614,115.12999725341795,-0.07485937946712418 9731,2018-10-16,119.31999969482422,119.5199966430664,115.62000274658205,116.4800033569336,212400.0,0.03262653867155452,1.4074108959385039,-94.67039674461437,43.2816046143082,40.96668420588185,-0.4035240764602577,1.364929080201449,-1.7067063808508465,-12.655719113869765,38.03493141311084,3.969993591308608,-0.24627950168618895,-0.8309993743896484,-6.75354439211452,5.091545643335223,-3.7922718832520843,2.1302731344727874,-6.7699966430664205,97.13060068675561,58.84863479729828,2.9612725088624385,10,-1.5099983215332031,-0.5,-3.124998092651367,-11.829998016357422,-14.089996337890625,1,-0.10400600121065162,-1.2377476871859092,115.5500030517578,1.4401896758791126,115.94000244140624,1.4315241306171669,114.0999984741211,-0.10400600121065162 9732,2018-10-17,118.93000030517578,119.52999877929688,117.58000183105469,118.95999908447266,187900.0,-0.003268516515637865,2.3333333333333335,-0.010562964077325624,41.629769888444685,40.38764943592531,-0.8998270530868098,1.7352065601945696,-1.2535883595583641,-11.952743834063781,37.20912817670549,1.9499969482421875,-0.9508894632983527,-1.1519989013671932,-7.098849468185691,4.794851665451304,-4.125424184776435,1.8214263820420484,-6.240597381591812,91.40402806044933,53.53968683872361,2.9734252834092465,10,-2.004997253417983,-0.1100006103515625,-2.7049999237060547,-11.439998626708984,-13.220001220703125,2,-0.10485160336925048,1.4074108959385039,119.31999969482422,-1.2377476871859092,115.5500030517578,1.4401896758791126,115.94000244140624,-0.10485160336925048 9733,2018-10-18,116.52999877929688,119.4000015258789,115.83999633789062,118.66000366210938,228700.0,-0.020179950556802106,-1.0284873408917021,71.0030518819939,35.67300223085613,38.27306054526221,1.1403908363098054,4.062316466773311,1.2003534469084798,-9.261402582770671,35.47011868437615,3.5600051879882812,-1.5184909097281434,-3.373500442504877,-9.528738495531883,2.7817376105221285,-6.45111946901838,-0.2958814159913743,-3.566972021484389,43.925217651714476,9.558223753018865,3.077619026513504,10,0.3950042724609233,2.2900009155273438,-0.3249969482421875,-9.019996643066406,-10.33999633789064,3,-0.0680511489594614,2.3333333333333335,118.93000030517578,1.4074108959385039,119.31999969482422,-1.2377476871859092,115.5500030517578,-0.0680511489594614 9734,2018-10-19,113.7699966430664,117.08000183105469,113.31999969482422,116.87999725341795,237300.0,-0.023684906591802224,1.1424453989010224,1.460090836151062,32.591480006596214,36.38715623019593,3.199001409442559,6.541828170280283,3.9920406599775475,-6.253649573003159,33.807539215945084,3.7600021362304688,-2.4551068752496548,-5.742502593994146,-12.418161444572917,0.9331562565846241,-9.080332019283532,-2.404673168704761,-0.5442910043945517,7.246328737267447,-24.523250941018127,3.3378294252893816,10,2.830005645751953,5.0500030517578125,3.2075023651123047,-5.55999755859375,-8.739997863769531,4,-0.03190645478180376,-1.0284873408917021,116.52999877929688,2.3333333333333335,118.93000030517578,1.4074108959385039,119.31999969482422,-0.03190645478180376 9735,2018-10-22,113.9800033569336,114.5500030517578,113.12000274658205,114.1500015258789,186700.0,0.0018458883718353025,1.9484505269781622,0.05466177993003553,34.746781923234636,35.25266969263208,2.355688371133013,5.944299963570913,3.8329315575077203,-6.19428576831244,31.34278996068378,1.4300003051757528,-2.740932612688141,-5.092996215820307,-12.018388431795842,1.832396000155228,-8.555692323808074,-1.6303001078325394,5.549995422363281,13.416554487122074,-19.732917573740014,3.462696107987768,10,2.05999755859375,4.839996337890625,3.842496871948242,-4.9250030517578125,-5.910003662109375,0,-0.0753641315519632,1.1424453989010224,113.7699966430664,-1.0284873408917021,116.52999877929688,2.3333333333333335,118.93000030517578,-0.0753641315519632 9736,2018-10-23,113.91000366210938,114.33000183105469,110.52999877929688,112.37999725341795,499900.0,-0.0006141401365379329,2.2067499138877356,-9.000134637824337,28.399848001385138,34.336322570056744,1.8575754051003486,5.618750589946728,3.944071182813815,-5.852587897034013,29.561765011700935,3.8000030517578125,-3.279745094726451,-4.728996276855469,-11.81248589076111,2.3544933370501724,-8.27074108380829,-1.1872514699026482,5.491795196533204,37.55560980902778,8.974174923609688,3.541744806952821,10,1.1199951171875,3.899993896484375,3.912496566772461,-4.855003356933594,-5.140007019042969,1,-0.0767272865611478,1.9484505269781622,113.9800033569336,1.1424453989010224,113.7699966430664,-1.0284873408917021,116.52999877929688,-0.0767272865611478 9737,2018-10-24,111.87999725341795,116.76000213623048,111.52999877929688,114.18000030517578,341500.0,-0.017821142511003862,-2.4866689046224053,-1.5032636717678634,31.59906495394506,34.584394659280655,3.7750774270442236,7.19293853764357,5.92413240513045,-3.596813441139716,27.213135379226394,5.230003356933608,-3.766305903703767,-6.235502624511739,-13.701449600386027,1.23044435136255,-9.968476112448883,-2.5025291365745943,7.1669296020508,15.219820249111965,-15.472711044705722,3.732973487937144,10,3.1500015258789205,5.9300003051757955,6.077503204345717,-2.8249969482421733,-2.3199996948241903,2,-0.05943863120966608,2.2067499138877356,113.91000366210938,1.9484505269781622,113.9800033569336,1.1424453989010224,113.7699966430664,-0.05943863120966608 9738,2018-10-25,104.3499984741211,111.45999908447266,101.94000244140624,110.0,952500.0,-0.06730424529990608,1.221702912968817,2.456519143120602,21.026026198466127,33.382308840040274,10.925530090679587,13.994428321005032,13.391738506269519,4.1219296337598905,25.526544683430163,9.939994812011719,-4.348661508109416,-12.84750137329101,-22.20914602175921,-3.48585672482281,-17.52832369752511,-8.16667904905691,14.356251258300787,15.918072192014915,-14.80634162855959,4.680822324234101,10,6.385002136230469,9.165000915527344,13.607501983642578,4.7050018310546875,6.5,3,0.013033067850871438,-2.4866689046224053,111.87999725341795,2.2067499138877356,113.91000366210938,1.9484505269781622,113.9800033569336,0.013033067850871438 9739,2018-10-26,101.12999725341795,103.05999755859376,99.8000030517578,102.77999877929688,484500.0,-0.030857702614166316,1.9502224953308653,0.2920355894279601,19.329140673697225,32.0307464989926,13.213327596757338,16.29016403886328,16.515479688793334,7.493109827352569,23.59914240078379,4.5499954223632955,-4.580406102635209,-14.950502395629897,-26.28427523572877,-3.6167295555310233,-20.617388815679334,-9.28361597558046,16.570277641542987,7.8419473670715,-23.56423221110184,5.6668864200494395,10,8.53500366210939,11.315002441406264,17.342502593994155,8.355003356933608,8.120002746582045,4,0.05003466157829117,1.221702912968817,104.3499984741211,-2.4866689046224053,111.87999725341795,2.2067499138877356,113.91000366210938,0.05003466157829117 9740,2018-10-29,101.31999969482422,102.98999786376952,100.02999877929688,101.58999633789062,595200.0,0.0018787940924209767,-1.07719345210209,0.16363417780634162,20.386723102066412,29.48687077541018,12.06085167483107,15.170469851776403,16.18817588106137,7.473372156248047,21.258946117773686,2.959999084472642,-4.612285721341976,-13.676499938964838,-26.297703363004985,-1.0552965149246916,-19.98710165098491,-7.365898226944765,14.948253452680476,8.962244841498938,-24.00606132099589,6.310601712020074,10,8.345001220703125,11.125,17.15250015258789,8.165000915527344,7.180000305175781,0,0.03661665116114454,1.9502224953308653,101.12999725341795,1.221702912968817,104.3499984741211,-2.4866689046224053,111.87999725341795,0.03661665116114454 9741,2018-10-30,104.69000244140624,104.6999969482422,101.23999786376952,101.27999877929688,380700.0,0.033260982597043576,1.0174964855775217,-12.629800220407418,32.1233086989409,28.430597309909757,7.149151713924539,11.021943896487741,12.737187991431071,4.2718068261933695,19.873549943824216,3.4599990844726847,-4.779895687650594,-9.453497314453145,-22.45319064470226,3.546196015795971,-15.95334397957771,-2.95365064932858,10.260790698438711,28.83254512746618,-7.6359779189382415,6.49984666512456,10,4.909999847412124,7.754997253417983,15.164997100830107,6.049999237060561,1.3299942016601705,1,0.03228576917179593,-1.07719345210209,101.31999969482422,1.9502224953308653,101.12999725341795,1.221702912968817,104.3499984741211,0.03228576917179593 9742,2018-10-31,105.91999816894531,107.68000030517578,104.62000274658205,106.12000274658205,907400.0,0.011748932074268525,-1.185716115214957,-0.058652305819816654,36.088442797349664,28.476757372853488,4.335539880958976,8.821866501983123,11.420776883337851,3.2108080265180945,17.697796233544448,3.059997558593736,-4.9189010783329365,-7.320501327514648,-19.9468990103895,5.305896355360204,-13.633700168952075,-1.0073024860772222,7.818731763852668,52.48711148800077,13.082582481447268,6.313198841437429,10,2.5200042724609375,6.525001525878906,14.515003204345703,4.820003509521484,1.700004577636733,2,0.026907085757075455,1.0174964855775217,104.69000244140624,-1.07719345210209,101.31999969482422,1.9502224953308653,101.12999725341795,0.026907085757075455 9743,2018-11-01,104.93000030517578,107.0500030517578,103.08000183105469,106.44000244140624,398000.0,-0.00934665673039814,1.9084222263831603,7.549837879076257,30.718042001471417,28.26859759450629,3.9191795340563687,9.125110638626595,12.311073806932995,4.348197758009064,16.848042169375095,3.970001220703111,-5.683053241738321,-7.5774993896484375,-20.35309804781457,5.198099268517694,-13.965298718731503,-1.1897000605653716,7.693631477138979,65.10151067873564,24.555225418061553,6.387799329083069,11,3.3500022888183594,7.5149993896484375,15.505001068115234,5.810001373291016,1.7300033569335938,3,0.04412462822788732,-1.185716115214957,105.91999816894531,1.0174964855775217,104.69000244140624,-1.07719345210209,101.31999969482422,0.04412462822788732 9744,2018-11-02,106.16000366210938,107.47000122070312,105.16999816894531,105.56999969482422,299300.0,0.011722132405949548,-2.3093401979241563,-0.3907305513871873,34.02518763265125,28.188420451108136,1.672006581997664,7.140466080634951,10.989093349612276,3.268486846379176,16.170619820210312,2.5400009155273438,-6.4421130467908085,-5.635996246337896,-18.145427556817936,6.873435064142143,-11.890711901577916,0.6187194089021233,5.437737821760834,80.13076679887624,37.523728883230504,6.254715655240016,11,2.1199989318847656,6.284996032714844,14.312496185302749,4.579998016357422,1.589996337890625,4,0.04417854794861564,1.9084222263831603,104.93000030517578,-1.185716115214957,105.91999816894531,1.0174964855775217,104.69000244140624,0.04417854794861564 9745,2018-11-05,107.6500015258789,107.95999908447266,105.88999938964844,106.3499984741211,292800.0,0.014035397629713398,1.1562517384704638,2.2033801869835647,28.47659288493948,28.19694766039195,-0.9055584714114104,4.96379795230952,9.399324579705478,1.9183739767407957,15.28655687849016,2.0699996948242188,-6.876654705720426,-3.5484985351562557,-15.62243460686183,8.525437536549319,-9.58546657100905,2.4884695006965387,3.0039208834223103,95.38694193032731,57.211582283726145,6.036968035852788,11,0.6300010681152344,4.7949981689453125,13.01249885559082,3.0900001525878906,-0.5299987792968608,0,0.014862967500622437,-2.3093401979241563,106.16000366210938,1.9084222263831603,104.93000030517578,-1.185716115214957,105.91999816894531,0.014862967500622437 9746,2018-11-06,108.30999755859376,108.37999725341795,106.72000122070312,107.12999725341795,239900.0,0.006130943087410801,1.515146085599547,0.9076904116342344,30.606285804567833,28.086638866016706,-2.7306053221813755,3.667217929714795,8.62679418727474,1.3873940686594466,14.622029432857373,1.6599960327148295,-7.005453405312537,-2.365002441406233,-13.952999460697924,9.222994577885459,-8.159000951052079,3.428996068239613,1.4756113021039852,98.67924990031449,64.45946941132168,5.7939985096458475,11,-2.67999649047853,3.9700050354003764,12.75500106811522,3.159999847412095,-3.6800003051758097,1,0.001754246567159612,1.1562517384704638,107.6500015258789,-2.3093401979241563,106.16000366210938,1.9084222263831603,104.93000030517578,0.001754246567159612 9747,2018-11-07,111.16000366210938,111.20999908447266,108.4000015258789,109.11000061035156,376700.0,0.02631341674598242,1.6139586379185533,1.7372902725244466,40.35215267771572,30.23398625259999,-6.36257577746251,0.5318060864551626,5.702465413368685,-1.323218045977626,15.39430579836399,2.900001525878892,-7.216757290046473,0.6835033416748075,-10.717679805002135,12.08468648835175,-5.017088231663664,6.384094915013279,-11.360000610351577,99.38504994768279,63.65031803909285,5.700591573338472,11,-5.655002593994141,1.1199989318847656,10.109994888305664,0.5299949645996094,-9.1300048828125,2,-0.04623971617225686,1.515146085599547,108.30999755859376,1.1562517384704638,107.6500015258789,-2.3093401979241563,106.16000366210938,-0.04623971617225686 9748,2018-11-08,111.76000213623048,112.80999755859376,110.22000122070312,110.80999755859376,371300.0,0.005397611140288472,-1.4319245799350055,0.46341617726964845,46.0849367833515,33.20685248700602,-6.4826466630590005,-0.26613230504223395,5.027458893328443,-1.7821117950739165,15.478419529775772,2.589996337890639,-7.310419995331884,1.4005016326904496,-9.891619517475775,12.692622782856674,-4.2455589423926625,7.046562207773562,-11.731799163818394,86.25660332138331,44.980134257628464,5.646060575083112,11,-5.3400039672851705,-0.32500076293946734,9.559995651245103,-0.07000350952149859,-11.139999389648438,3,-0.037043658827081605,1.6139586379185533,111.16000366210938,1.515146085599547,108.30999755859376,1.1562517384704638,107.6500015258789,-0.037043658827081605 9749,2018-11-09,110.9800033569336,111.93000030517578,109.97000122070312,111.3000030517578,377200.0,-0.00697923017526525,1.4810206042695793,-0.33684016093927943,44.283537782068024,35.86205411811731,-4.647189481777744,0.12988230257937516,5.73022139767717,-0.8669855142074994,16.16433596663912,1.9599990844726562,-7.455955680726234,0.8685028076171903,-10.12139631264479,11.858401927879171,-4.6264467525138,6.363452367748181,-10.440528601074234,73.55499008839942,27.56661339033799,5.494949560130992,11,-3.955005645751953,-0.43000030517579546,10.13249397277832,0.7099952697753906,-11.6300048828125,4,-0.038925928673206545,-1.4319245799350055,111.76000213623048,1.6139586379185533,111.16000366210938,1.515146085599547,108.30999755859376,-0.038925928673206545 9750,2018-11-12,106.9000015258789,111.05999755859376,106.75,110.6500015258789,380400.0,-0.03676339617626967,-1.1283922523086036,11.718761175882074,38.413222531853684,36.56093343288539,0.3437207353563849,3.7193119223596796,9.685273831768598,3.3411190960481463,17.178176160067505,4.309997558593764,-6.615117881302922,-2.778998947143549,-13.546300645857755,7.988302751570657,-8.162649796500645,2.604651902213547,-5.869705857910176,2.955671813065934,-42.27769273981776,5.383650849357102,11,1.0449981689453125,3.650001525878892,14.109996795654297,4.789997100830078,-9.25,0,0.007951342020470653,1.4810206042695793,110.9800033569336,-1.4319245799350055,111.76000213623048,1.6139586379185533,111.16000366210938,0.007951342020470653 9751,2018-11-13,106.91000366210938,109.4000015258789,106.31999969482422,107.37999725341795,229600.0,9.356535161542112e-05,-2.733332100301014,0.12533162434895453,41.19732022616305,37.128586480531325,0.7618601969511758,2.8795500996335335,9.575909418280773,3.4594607301306723,17.48594606494281,3.0800018310546875,-5.315090180784864,-2.1484970092773494,-11.96479184201499,7.66779782346029,-7.056644425646169,2.7596504070914705,-5.408519918515637,9.090973212469871,-38.28906796319028,4.908147416368823,11,1.0349960327148438,3.3149986267089844,14.032493591308594,5.909996032714844,-11.800003051757812,1,0.001964260380500793,-1.1283922523086036,106.9000015258789,1.4810206042695793,110.9800033569336,-1.4319245799350055,111.76000213623048,0.001964260380500793 9752,2018-11-14,106.45999908447266,108.22000122070312,106.3000030517578,107.9499969482422,177100.0,-0.0042091905548797826,-1.1215567423568462,3.1702514487932043,54.988178952691996,39.82526836400028,1.448885067292622,2.4742912241813144,9.912826505402506,4.074018069853153,17.80844044981385,1.9199981689453267,-4.013238985771281,-1.975001525878909,-10.671509828343048,6.72150677658523,-6.3232556771109785,2.3732526253531603,-4.506174788278912,2.4576984288827055,-46.88197615125922,4.348254151232072,11,2.529998779296875,3.2050018310546875,14.364999771118164,10.09000015258789,-13.459999084472656,2,-0.01718957210963956,-2.733332100301014,106.91000366210938,-1.1283922523086036,106.9000015258789,1.4810206042695793,110.9800033569336,-0.01718957210963956 9753,2018-11-15,108.5999984741211,109.05999755859376,105.3499984741211,105.94000244140624,215300.0,0.02010144099240896,1.072628543784902,-1.7852347962334216,68.6098617206008,43.66800992932801,-0.12938433043055397,-0.3059513236362932,7.675827254247025,2.1018283404801963,19.01712684683706,3.7099990844726705,-3.2758580908235473,0.5614978790283232,-7.260104498304912,8.383100256361558,-3.3493033096383016,4.472299067694948,-6.211927247431348,49.39208351981671,-4.982101071440617,3.910801188666618,11,0.4799995422363281,1.06500244140625,11.400001525878906,7.950000762939453,-12.08999633789061,3,-0.06049723560898412,-1.1215567423568462,106.45999908447266,-2.733332100301014,106.91000366210938,-1.1283922523086036,106.9000015258789,-0.06049723560898412 9754,2018-11-16,110.13999938964844,111.01000213623048,107.5199966430664,107.95999908447266,224500.0,0.014180487450875301,-1.2810454746048896,0.8195502092350186,70.58822900857432,48.347080609731876,-1.1683120902290511,-2.247053889856417,6.064715418173918,0.7605739775159179,19.572818628822823,3.4900054931640767,-2.686223415182269,2.282998657226557,-5.1367524953723205,9.702749809825434,-1.4268769190728818,5.9928742335259955,-7.335051109682524,83.88794542109301,22.787564161873938,3.70987557629944,11,-1.0600013732910156,-0.47499847412109375,8.680000305175781,6.409999847412109,-13.830001831054673,4,-0.08643541579646252,1.072628543784902,108.5999984741211,-1.1215567423568462,106.45999908447266,-2.733332100301014,106.91000366210938,-0.08643541579646252 9755,2018-11-19,105.38999938964844,110.13999938964844,104.83000183105469,109.83000183105469,241400.0,-0.043126929601621455,1.098814276926046,-2.036698082502441,51.53508082137785,50.67250227826632,3.6066734550725243,1.925109542328613,10.662442040585645,5.67365796621894,20.324438784152154,5.30999755859375,-1.916822343837083,-2.037501144409177,-8.941441821083146,4.866439532264792,-5.489471482746154,1.4144691939278005,-2.184849138537416,9.061448720718476,-53.80231283105495,3.4519703383369844,11,3.4300003051757812,4.275001525878906,13.347501754760742,11.819999694824219,-9.159996032714844,0,-0.057310949335868444,-1.2810454746048896,110.13999938964844,1.072628543784902,108.5999984741211,-1.1215567423568462,106.45999908447266,-0.057310949335868444 9756,2018-11-20,105.16999816894531,106.5199966430664,103.13999938964844,103.88999938964844,259800.0,-0.0020874961758917676,-1.4316537680443493,-0.2882878548353839,48.27902775151783,51.553266175355446,3.7262836094866856,1.5354839568716159,10.741237513864917,6.047379569656542,20.39896114073375,3.3799972534179688,-1.3050004632564054,-1.8205020904540987,-8.072406565608574,4.431402384700377,-4.9464543280313364,1.305450147123139,7.639999389648452,25.794130506225134,-36.79667809208847,3.125952237577238,11,2.8050003051757812,4.495002746582031,13.567502975463867,12.799999237060547,-7.1399993896484375,1,-0.0715032497289414,1.098814276926046,105.38999938964844,-1.2810454746048896,110.13999938964844,1.072628543784902,108.5999984741211,-0.0715032497289414 9757,2018-11-21,105.2300033569336,107.0,105.08000183105469,105.5500030517578,224600.0,0.0005705542363125815,-5.193515043376608,-0.2499999999999889,50.71908634595437,52.06817168231133,3.0582558614798927,1.003166458944321,10.498804632342583,6.152584556199372,21.42392961124401,1.9199981689453125,-0.6331150895429829,-1.4279972076415959,-7.279511055645827,4.423516640362635,-4.353754131643711,1.4977597163605196,7.386594238281262,26.556584979501412,-34.24121927188051,2.9257569240021146,11,2.3049964904785156,4.43499755859375,13.084997177124023,13.589996337890625,-8.819999694824219,2,-0.09617031667532705,-1.4316537680443493,105.16999816894531,1.098814276926046,105.38999938964844,-1.2810454746048896,110.13999938964844,-0.09617031667532705 9758,2018-11-23,105.70999908447266,107.04000091552734,103.52999877929688,104.2699966430664,100200.0,0.004561396105927651,-1.4041125597679827,-4.500011920940524,48.88114273183809,52.57901667673022,1.8213513273608868,0.6643439320030922,9.801446329330815,5.8385950252656755,20.36721455164195,3.5100021362304688,-0.042088994664140955,-1.0160015106201143,-6.785620143685236,4.753617122445007,-3.9008108271526822,1.8688078059124535,6.717066546630875,32.65563910940658,-24.635172247454236,2.884809316532562,11,1.3899993896484375,3.890003204345703,12.16250228881836,13.110000610351562,-11.180000305175781,4,-0.1202345964861481,-5.193515043376608,105.2300033569336,-1.4316537680443493,105.16999816894531,1.098814276926046,105.38999938964844,-0.1202345964861481 9759,2018-11-26,106.19000244140624,108.0,105.61000061035156,106.75,408500.0,0.004540756419362024,-1.7790670853959298,-0.3888865341414925,46.1780156158814,53.44177146384441,0.6598189018353224,0.6143587265418802,9.049727268786114,5.5212503981525884,18.783403864035723,2.3899993896484375,0.020031727451538472,-0.7889984130859489,-5.935529775549597,4.357532949377699,-3.36226409431778,1.7842672681458822,6.0513218648682,43.571472167968544,-8.53276709903625,2.5732656812318266,11,0.8849983215332173,2.250000000000014,11.68249893188478,12.629997253417983,-7.950004577636719,0,-0.09115736022811571,-1.4041125597679827,105.70999908447266,-5.193515043376608,105.2300033569336,-1.4316537680443493,105.16999816894531,-0.09115736022811571 9760,2018-11-27,105.02999877929688,106.23999786376952,104.68000030517578,105.91000366210938,204400.0,-0.010923850037101501,1.0259796878870637,1.5714441416893334,41.63266529493412,53.490143138152305,1.7060795533678146,2.178236584136002,9.970192116627743,6.820456645353346,17.19060043625906,1.5599975585937358,-0.23244489819745695,-2.1345020294189396,-6.651099243241177,2.3820951844032976,-4.392800636330051,0.12379657749217188,7.029299028645042,38.88887144628813,-7.021397713240326,2.258298606911118,11,2.045001983642578,3.2500038146972656,12.680002212524414,13.790000915527344,-6.479995727539077,1,-0.08302391052128588,-1.7790670853959298,106.19000244140624,-1.4041125597679827,105.70999908447266,-5.193515043376608,105.2300033569336,-0.08302391052128588 9761,2018-11-28,108.06999969482422,108.25,104.77999877929688,105.33000183105469,293600.0,0.028944120259540407,1.2387115669061313,-3.113616659730892,42.193023138365646,52.06845915878272,-1.287462182016185,-0.6277447902130575,6.697182452927464,3.9312444046839516,15.89210214214214,3.470001220703125,-0.32891943455861394,0.7364990234375028,-3.641049109162168,5.114047156037174,-1.4522750428623254,2.925273089737331,3.810912144751825,96.18643519865516,54.684087481431845,2.1887740662998327,11,-0.9949989318847656,0.21000289916992188,9.360000610351562,10.75,-6.379997253417983,2,-0.10955858583626588,1.0259796878870637,105.02999877929688,-1.7790670853959298,106.19000244140624,-1.4041125597679827,105.70999908447266,-0.10955858583626588 9762,2018-11-29,108.7699966430664,110.08000183105469,107.29000091552734,107.29000091552734,261600.0,0.00647725502191987,-2.7702823915127897,0.540144847231001,42.483651857443554,49.165546951765236,-1.8163336670480419,-1.1629020259229605,5.748808839270595,3.391309791801035,15.307247942414143,2.7900009155273438,0.14226595413751397,1.2939960479736357,-3.07535445512589,5.663346551073161,-0.8906792035761271,3.4786712995233984,2.936096947511089,79.99993011244906,42.334544609856344,2.184675251549766,11,-1.6949958801269531,-0.4899940490722656,7.650001525878906,9.040000915527344,-4.9799957275390625,3,-0.09874044493182543,1.2387115669061313,108.06999969482422,1.0259796878870637,105.02999877929688,-1.7790670853959298,106.19000244140624,-0.09874044493182543 9763,2018-11-30,109.55999755859376,110.3499984741211,108.41000366210938,108.7699966430664,344000.0,0.007263040727304437,-1.5695518828599868,0.5337859433155066,46.43214924463311,46.48153808910511,-2.744445800274761,-1.6740811793231103,4.721260083114856,2.78036378056494,14.348002589857279,1.9399948120117188,0.5278212599637158,1.8524971008300923,-2.438801200548923,6.143795402209108,-0.29315204985941534,3.9981462515196,1.9747741479651495,86.06699875399997,50.754451952390596,2.1456491506895086,11,-2.8149986267089986,-3.254997253417983,6.860000610351548,8.249999999999986,-5.699996948242202,4,-0.12002550373781862,-2.7702823915127897,108.7699966430664,1.2387115669061313,108.06999969482422,1.0259796878870637,105.02999877929688,-0.12002550373781862 9764,2018-12-03,110.8499984741211,111.62999725341795,109.3000030517578,110.9499969482422,279700.0,0.011774378826883591,2.191774880464097,-0.12658020029553368,61.542937711023264,47.59352218795459,-4.384185986162009,-2.7349250153798863,3.1557690948529427,1.6694758869782618,13.332716664236122,2.3299942016601562,0.5583212905373642,2.907998275756839,-1.5370614340464357,7.353057985560113,0.6854684208552015,5.130528130658476,-7.709999084472656,88.7769910532962,47.33203073169516,2.2225298549016346,12,-3.4650001525878906,-4.5449981689453125,1.2750015258789062,2.6650009155273438,-7.019996643066406,0,-0.14722598032903234,-1.5695518828599868,109.55999755859376,-2.7702823915127897,108.7699966430664,1.2387115669061313,108.06999969482422,-0.14722598032903234 9765,2018-12-04,109.25,111.02999877929688,107.91999816894531,111.02999877929688,354400.0,-0.014433906144749487,2.494385104668507,17.800259403369715,56.25667061599774,48.47992695067459,-2.4351468944890087,-1.063435563155835,4.41796460893066,3.449883841267436,12.567453700882513,3.1100006103515625,0.053035152842440425,1.2279998779296903,-3.2523840497720613,5.708383805631442,-1.0121920859211855,3.468191841780566,-5.940200653076175,65.25550680909706,18.903455102780228,2.2401919638508776,12,-1.6700019836425781,-2.8300018310546875,1.8050003051757812,3.1949996948242188,-6.589996337890625,1,-0.10077805159021036,2.191774880464097,110.8499984741211,-1.5695518828599868,109.55999755859376,-2.7702823915127897,108.7699966430664,-0.10077805159021036 9766,2018-12-06,108.5,108.5500030517578,104.12000274658205,107.2699966430664,446000.0,-0.006864988558352381,5.661607209439831,-0.6910135957618255,55.36842130624017,48.99651972403967,-1.2997988399713734,-0.31460096428196493,4.82028465373287,4.402991784916466,12.245762519873576,5.1299972534179545,-0.7062241849531006,0.4684997558593693,-4.015259873751489,4.952259385470228,-1.77338005894606,2.7103795706647986,-5.023796694946299,58.32224310458681,6.152736114580115,2.241879814805432,12,-0.9200019836425781,-1.4750022888183594,2.5550003051757812,3.9449996948242188,-4.690002441406236,3,-0.091705040997624,2.494385104668507,109.25,2.191774880464097,110.8499984741211,-1.5695518828599868,109.55999755859376,-0.091705040997624 9767,2018-12-07,106.0199966430664,109.22000122070312,105.29000091552734,108.05999755859376,404500.0,-0.022857173796622998,-1.2457193553801518,-1.658532803205589,43.32988551181214,48.37971336625901,1.4573004337813842,1.855725921655619,6.924358824473984,7.067037683876038,12.732819136968999,3.9300003051757812,-0.6868314943238545,-1.7545032501220703,-6.069278513397165,2.5602720131530248,-3.911890881759618,0.40288438151547723,-2.380717459045414,25.29953776603841,-26.09681101252146,2.157387631637546,12,1.8550033569335938,1.9250030517578125,5.002504348754883,6.4250030517578125,-1.5099945068359233,4,-0.04084129729071584,5.661607209439831,108.5,2.494385104668507,109.25,2.191774880464097,110.8499984741211,-0.04084129729071584 9768,2018-12-10,107.62000274658205,108.76000213623048,105.52999877929688,105.9800033569336,493200.0,0.015091550218609528,-1.5433011738414886,-0.8039209086455227,43.505168910322865,48.08273039897473,0.17513833996601136,-0.07414267296350374,4.947659228752613,5.675978273706519,13.709124548878648,3.230003356933608,-0.5072614887622251,0.052502822875993616,-3.8330918403143386,3.938097486066326,-1.8902945087191796,1.9953001544711668,-3.8209092011731087,46.60456138568616,-0.6536536996191202,1.942797331595166,12,0.25499725341795454,0.3249969482421733,2.822498321533189,4.824996948242173,-3.3600006103515625,0,-0.035588196741393796,-1.2457193553801518,106.0199966430664,5.661607209439831,108.5,2.494385104668507,109.25,-0.035588196741393796 9769,2018-12-11,106.66000366210938,109.5999984741211,105.1500015258789,108.77999877929688,466100.0,-0.008920266307121616,1.3670231114177303,-1.2926804305957331,54.067914738548104,49.46442478159851,1.3508775033534306,0.5751045657319622,5.487542055091353,6.818150949264663,14.566973847015857,4.4499969482421875,-0.40060683636079375,-0.6914962768554744,-4.244405177765017,2.8614126240540685,-2.467950727310253,1.0849581735993041,-2.70429204254026,36.75835562715081,-14.698165332411016,1.7764544504547728,12,1.214996337890625,1.3149948120117188,3.7024974822998047,5.784996032714844,-1.410003662109375,1,-0.02625166843822735,-1.5433011738414886,107.62000274658205,-1.2457193553801518,106.0199966430664,5.661607209439831,108.5,-0.02625166843822735 9770,2018-12-12,107.75,109.4000015258789,107.69000244140624,108.11000061035156,441200.0,0.010219354026497651,-6.125059605174956,0.16981199976967812,57.82767024001096,51.20160779289243,0.7680582653240151,-0.4721545690492377,3.996585286857183,5.916280549191441,14.637827314113538,2.7399978637695312,-0.23844516747497835,0.3560001373291044,-3.194502999369192,3.9065032740274006,-1.4192514310200437,2.1312517056782525,-3.6408026677539027,66.2408774367441,11.06160401958411,1.7752515683491512,12,0.125,0.22499847412109375,2.6125011444091797,4.694999694824219,-3.3000030517577983,2,-0.03638049344728833,1.3670231114177303,106.66000366210938,-1.5433011738414886,107.62000274658205,-1.2457193553801518,106.0199966430664,-0.03638049344728833 9771,2018-12-13,107.12000274658205,108.6500015258789,106.02999877929688,108.12999725341795,363900.0,-0.005846842259099372,1.5560964354033153,2.8055355402025235,55.542519212199196,52.65259305453195,1.3959231861149846,0.18380576598599419,4.250331952693259,6.725145649418167,14.770363312046737,2.6200027465820312,-0.04606593891529087,-0.28449707031248295,-3.8302123972740816,3.2612182566491157,-2.057354733793275,1.4883605931683093,-2.8603894159125076,44.26972071253482,-13.929905598697765,1.7728576634807987,12,0.7549972534179545,0.8549957275390483,3.2424983978271342,5.324996948242173,-2.4200057983398438,3,-0.041635539302812274,-6.125059605174956,107.75,1.3670231114177303,106.66000366210938,-1.5433011738414886,107.62000274658205,-0.041635539302812274 9772,2018-12-14,104.62999725341795,106.75,104.18000030517578,106.19000244140624,282400.0,-0.023245009609034417,-1.089431423813048,1.54456799262744,47.16683865482574,52.73422521122002,3.6173105094818823,2.666389802592917,6.255504632568304,9.398759886083084,15.070330445435342,2.940002441406264,0.3083615103273587,-2.6830024719238423,-6.420600887748989,1.0545959439013046,-4.551801679836416,-0.8142032640112689,7.0,8.302529525203493,-50.93356660792425,1.8687992079125764,12,3.2450027465820455,3.345001220703139,4.325004577636733,7.815002441406264,0.8300018310547017,4,-0.007837137688517015,1.5560964354033153,107.12000274658205,-6.125059605174956,107.75,1.3670231114177303,106.66000366210938,-0.007837137688517015 9773,2018-12-17,102.02999877929688,105.0199966430664,101.41999816894531,103.81999969482422,407900.0,-0.024849455628138672,-1.392023866554127,1.1474326683718632,40.17940957585918,50.36049986286846,5.62877650078407,5.005582143047917,8.471986581544371,12.158254605640579,15.36350780456057,3.5999984741210938,0.3684811329876112,-4.954500961303708,-9.318258094963724,-0.590743827643692,-7.136379528133716,-2.7726223944737,9.45099853515623,7.45721989723635,-51.53956138588516,2.1818785668300094,12,4.194999694824219,5.084999084472656,6.8625030517578125,10.415000915527344,4.700004577636719,0,0.02430660968935383,-1.089431423813048,104.62999725341795,1.5560964354033153,107.12000274658205,-6.125059605174956,107.75,0.02430660968935383 9774,2018-12-18,100.62000274658205,105.61000061035156,99.83999633789062,103.20999908447266,351100.0,-0.013819426145097014,-1.7807188160676533,1.4469245883751876,39.7106953571771,48.522058167443944,6.073763653896691,5.971981796384497,9.448384096814223,13.542654335443032,16.443774244417973,5.7700042724609375,0.31719685325083447,-5.888497161865217,-10.840252080445126,-0.936742243285309,-8.364374621155179,-3.412619702575256,10.458554602050754,8.159058424690643,-51.17611433211443,2.4758774592899555,12,4.099994659423814,5.264995574951158,8.307497024536119,11.824996948242173,5.110000610351548,1,0.036175703540935134,-1.392023866554127,102.02999877929688,-1.089431423813048,104.62999725341795,1.5560964354033153,107.12000274658205,0.036175703540935134 9775,2018-12-19,99.3499984741211,102.52999877929688,98.3499984741211,101.1500015258789,350400.0,-0.01262178729670227,-1.1999983938129675,0.6949828559309091,27.822991870776903,45.46145489683691,6.4724136964905625,7.131941525276375,10.286560416269737,14.798737668716484,17.002631799814925,4.180000305175781,0.0430025387213675,-6.856501388549802,-12.743837190201546,-0.9691655868980575,-9.800169289375674,-3.9128334877239297,11.054245213867176,9.708734987504092,-43.107543104662604,2.943667900825875,12,4.625,5.6399993896484375,9.437501907348633,13.095001220703125,6.060005187988281,2,0.05938602532959014,-1.7807188160676533,100.62000274658205,-1.392023866554127,102.02999877929688,-1.089431423813048,104.62999725341795,0.05938602532959014 9776,2018-12-20,97.6500015258789,99.31999969482422,95.66000366210938,98.95999908447266,322600.0,-0.017111192494733696,2.6059095897412767,0.7277751875556309,23.088109520566903,43.21236867558744,7.232007220209923,8.684955138822744,11.552507026968655,16.48484621016594,17.368910256073217,3.6899948120117188,-0.7661701233445228,-8.180498504638678,-15.19852407864289,-1.1624729306344648,-11.689511291640784,-4.671485717636571,11.78990254499999,17.944080440950255,-30.135156896879227,3.5090127870021046,12,4.979999542236328,5.994998931884766,11.59749984741211,14.794998168945312,8.260002136230469,3,0.06963640876709243,-1.1999983938129675,99.3499984741211,-1.7807188160676533,100.62000274658205,-1.392023866554127,102.02999877929688,0.06963640876709243 9777,2018-12-21,95.11000061035156,99.12999725341795,94.37999725341795,97.8000030517578,1022600.0,-0.026011273690090042,-1.2891515764316417,2.0534408051064514,17.759940680701206,40.35178776118503,9.0090769117013,10.991454945448424,13.737661855909394,18.98582877420293,17.99275991124646,4.75,-1.4995871525860025,-10.214499282836911,-18.71710610082043,-1.711892464853392,-14.46580269182867,-5.963195873845152,12.951913419650381,6.500473185369893,-35.25448966244126,4.2513034089917605,12,6.879997253417969,7.894996643066392,13.975000381469727,17.334999084472656,13.159996032714844,4,0.10083057802910877,2.6059095897412767,97.6500015258789,-1.1999983938129675,99.3499984741211,-1.7807188160676533,100.62000274658205,0.10083057802910877 9778,2018-12-24,93.0,94.66999816894531,91.75,94.37000274658205,240300.0,-0.02218484488288308,1.9644747899973278,0.5092942391033138,11.57986247386124,35.63089306510871,9.864494414202156,12.754354354212737,15.494186849999267,21.02083333792244,18.431311658948133,3.3600006103515625,-2.2933671437862415,-11.688999938964841,-21.81520894525042,-1.5627909326792633,-16.752104442107637,-6.625895435822045,13.42008401681187,9.018758621600764,-25.68163959038768,5.063104503142792,12,7.575000762939453,8.689998626708984,16.327499389648438,19.44499969482422,10.220001220703125,0,0.13397848477927576,-1.2891515764316417,95.11000061035156,2.6059095897412767,97.6500015258789,-1.1999983938129675,99.3499984741211,0.13397848477927576 9779,2018-12-26,96.51000213623048,96.56999969482422,92.77999877929688,93.4000015258789,265400.0,0.03774195845409123,1.3467528970479163,-2.2700688871687076,24.661904719996215,31.945808007329294,5.3230816504724885,8.940343604315714,11.604889824793034,17.411095617614947,18.971946901862196,3.7900009155273438,-2.59832440019548,-7.694997787475572,-18.42639190139778,3.036396326446635,-13.060694844436668,-2.3293007305144755,7.856270118227727,44.15586897256545,12.770230945720137,5.365697056961102,12,3.68999862670897,5.179996490478501,12.8624973297119,15.934997558593736,8.259994506835923,2,0.10589577240167158,1.9644747899973278,93.0,-1.2891515764316417,95.11000061035156,2.6059095897412767,97.6500015258789,0.10589577240167158 9780,2018-12-27,96.30999755859376,96.3499984741211,92.30999755859376,94.95999908447266,449100.0,-0.002072371497354175,4.650349724968369,0.4340830254591154,25.213508148462623,28.575917889136345,4.167973528815381,8.910413352130078,11.428027973384289,17.495457301317927,19.349030792940873,4.200004577636719,-3.0901033727063947,-7.459002304077131,-18.743569421707903,3.8255648135536404,-13.10128586289251,-1.8167187452617526,6.289996580240299,60.23775089068416,30.9268092030909,5.642283558815382,12,2.940002441406236,5.38000106811522,13.062501907348619,16.135002136230455,7.550003051757798,3,0.09780922061189767,1.3467528970479163,96.51000213623048,1.9644747899973278,93.0,-1.2891515764316417,95.11000061035156,0.09780922061189767 9781,2018-12-28,96.2300033569336,97.36000061035156,94.8000030517578,96.52999877929688,322000.0,-0.0008305908388327454,1.6122436269224476,-0.2222190825501398,27.940531300112,26.439661516390373,2.8393596457940617,8.493363458091636,11.000919182691405,17.437731486291185,20.315391656284564,2.559997558593764,-3.819912297501176,-6.946996688842773,-18.520109853203863,4.626116475518316,-12.733553271023311,-1.1604401066622358,4.850991602463694,60.70467512516669,29.610435890555575,5.786556582180543,12,2.4499969482421875,5.459995269775391,13.012496948242188,16.214996337890625,7.6699981689453125,4,0.09539644585821727,4.650349724968369,96.30999755859376,1.3467528970479163,96.51000213623048,1.9644747899973278,93.0,0.09539644585821727 9782,2018-12-31,98.02999877929688,98.3000030517578,96.63999938964844,96.9800033569336,439200.0,0.01870513727082379,1.08804971089947,-3.5000381475547417,28.5841726295115,25.151301855685077,0.005251786165331396,6.163505405923658,8.716854276418857,15.507488081492482,21.79810120985185,2.0699996948242045,-4.754586451390793,-4.610001373291013,-16.086688387370486,6.866685640788461,-10.348344880330757,1.1283421337487312,1.7446568857847922,95.8777992876131,63.98832326168252,5.738343507039738,12,0.6500015258789062,3.6599998474121094,10.790000915527344,14.415000915527344,4.770004272460923,0,0.08038360686460289,1.6122436269224476,96.2300033569336,4.650349724968369,96.30999755859376,1.3467528970479163,96.51000213623048,0.08038360686460289 9783,2019-01-02,96.41000366210938,97.4000015258789,94.20999908447266,96.76000213623048,337900.0,-0.01652550379843143,2.9141200204074944,-0.33333333333334686,27.765714906090565,23.824081805564347,0.8316742083696909,7.112484269229469,9.90134602059372,16.995114995354157,23.60435947817327,3.8199996948242188,-5.735335702808527,-5.572496795654303,-16.885493635240223,5.740500043931618,-11.22899521544727,0.08400162413866497,2.241200209860864,68.44745147887853,35.63824233254412,5.656498419792961,1,0.7299957275390625,5.279994964599609,12.189996719360352,16.034996032714844,6.279998779296861,2,0.12301620714094197,1.08804971089947,98.02999877929688,1.6122436269224476,96.2300033569336,4.650349724968369,96.30999755859376,0.12301620714094197 9784,2019-01-03,94.52999877929688,96.52999877929688,93.08000183105469,96.22000122070312,482600.0,-0.019500101767461864,1.9870135017306523,4.828599455040676,22.27348311356154,23.20746972142931,1.9634417726652202,8.123650222945116,11.403999304368284,18.734786786572315,25.979616284313988,3.4499969482421875,-6.482747968066576,-6.636501693725592,-17.60548815349891,4.3324847660477275,-12.120994923612244,-1.1520084638389392,3.7700042724609233,37.06175600734657,8.131069014087977,5.484493229886659,1,1.0050010681152344,7.159999847412109,13.820001602172852,17.915000915527344,9.040000915527344,3,0.0919285153244862,2.9141200204074944,96.41000366210938,1.08804971089947,98.02999877929688,1.6122436269224476,96.2300033569336,0.0919285153244862 9785,2019-01-04,98.23999786376952,98.6999969482422,94.98999786376952,95.18000030517578,818600.0,0.03924679077944915,-1.1569746810737909,-1.8106468272599143,33.506676287488716,24.365088251087286,-2.146272750012386,3.738175379332631,7.345208781960139,14.912586959291062,27.784309975356457,4.169998168945327,-6.81888580846838,-2.3760025024414233,-12.72439774393311,7.972392739050264,-7.550200123187267,2.7981951183044202,-6.489997863769517,91.8149557983444,62.14671797600797,5.174197620745844,1,-2.7999992370605327,3.4500007629394673,9.517503738403335,14.205001831054702,6.720001220703139,4,0.06646985872650468,1.9870135017306523,94.52999877929688,2.9141200204074944,96.41000366210938,1.08804971089947,98.02999877929688,0.06646985872650468 9786,2019-01-07,98.5500030517578,99.5,98.12999725341795,98.58000183105469,362300.0,0.0031555903372286753,-2.149394040373853,-0.0098035304677418,37.71221760984062,26.58200790988056,-2.5872656455888574,2.78743411172222,6.685079764170581,14.48609483231597,28.60285964828919,1.3700027465820455,-7.064294604212023,-1.568497467041027,-11.256633152847627,8.119638218765573,-6.412565309944327,3.275570375862273,-6.6610031127929545,85.20253552660641,50.64925712284217,4.8440678429033,1,-2.9250030517577983,3.139995574951186,9.127498626708999,13.89499664306642,7.289993286132827,0,0.053881252097019106,-1.1569746810737909,98.23999786376952,1.9870135017306523,94.52999877929688,2.9141200204074944,96.41000366210938,0.053881252097019106 9787,2019-01-08,101.69000244140624,101.86000061035156,98.76000213623048,99.7300033569336,383500.0,0.03186199180531046,1.6956562121639205,-65.33596134279665,49.32753885619433,30.776194174584234,-5.24757355920282,-0.7310726642965477,3.2896680034938726,11.21283444939128,29.403100354639346,3.309997558593764,-6.888418587037293,1.7880016326904098,-7.5313544707168205,11.10735773609764,-2.8716764190132125,6.447679684394032,-9.496562499999982,98.06380190682736,57.60108533624748,4.659678051703615,1,-4.6050033569335795,-3.8146972514141453e-06,5.987499237060561,10.754997253417983,-0.7900009155273295,1,0.0217327075564393,-2.149394040373853,98.5500030517578,-1.1569746810737909,98.23999786376952,1.9870135017306523,94.52999877929688,0.0217327075564393 9788,2019-01-09,103.79000091552734,104.51000213623048,102.20999908447266,102.70999908447266,241400.0,0.02065098263057985,-1.211539449070182,0.5510215997602229,56.10319218317593,34.26967055938198,-6.320745350343785,-3.302013211703354,1.1961447808132988,9.028115959481084,29.96201912876065,2.819999694824247,-6.371153515889603,4.079500198364258,-4.714695693561225,12.87369609028974,-0.3175977475984837,8.476598144327,-11.01656733398437,93.70077688994371,47.12145198446365,4.397097945962738,1,-5.38000106811522,-2.1000022888183594,3.887500762939453,8.654998779296875,-1.8799972534179688,2,-0.00953847051774559,1.6956562121639205,101.69000244140624,-2.149394040373853,98.5500030517578,-1.1569746810737909,98.23999786376952,-0.00953847051774559 9789,2019-01-10,103.86000061035156,104.0,101.61000061035156,103.37999725341795,227500.0,0.000674435824325581,5.289454399437836,0.44444679919186386,59.10376008769646,38.03525410818573,-5.854128964441799,-3.786682831672607,1.2373733909487044,8.87533829601756,30.896321651587666,2.3899993896484375,-5.406945314918119,4.289500045776364,-4.119588945605656,12.698589037158385,0.08495555008535405,8.494044541467375,-10.147641544433583,93.17225594363214,40.197003603695734,4.204544495691012,1,-5.064998626708984,-2.170001983642578,2.664999008178711,8.584999084472656,-1.3499984741210795,3,-0.011265146948484794,-1.211539449070182,103.79000091552734,1.6956562121639205,101.69000244140624,-2.149394040373853,98.5500030517578,-0.011265146948484794 9790,2019-01-11,103.83000183105469,103.91000366210938,102.37999725341795,103.1500015258789,156800.0,-0.0002888386204562554,2.6428551965922535,1.416657394897836,63.37662492077483,41.97259784381494,-5.191142639519768,-4.285118440604776,1.3744198897518345,8.801106356076644,31.881115043704906,1.5300064086914205,-3.9892621750407358,4.455501174926752,-3.308877875060915,12.21988022491442,0.5733116499329185,8.337690699920586,-9.253831319511704,89.34169616378055,30.616024512664247,3.8821895249938327,1,-5.034999847412109,-2.44000244140625,3.0149974822998047,8.614997863769531,-0.959999084472642,4,-0.002504113759465465,5.289454399437836,103.86000061035156,-1.211539449070182,103.79000091552734,1.6956562121639205,101.69000244140624,-0.002504113759465465 9791,2019-01-14,102.66000366210938,104.0,102.3499984741211,103.44000244140624,277400.0,-0.01126840169808585,-1.3571296225654217,-1.147056513592637,67.37230680213494,46.28239052966199,-3.3672301487619762,-3.653711913522585,2.5314355066925884,9.868911706904441,32.4463509016241,1.6500015258789062,-3.0975373976383196,3.508502960205078,-3.542643455414151,10.559649375824307,-0.017070247604536348,7.034076168014693,-7.289126620591389,67.82611349354595,2.391268285750911,3.525573207809611,1,-3.865001678466797,-1.9850044250488281,4.339994430541992,9.784996032714844,1.1699981689453125,0,0.02240400682171595,2.6428551965922535,103.83000183105469,5.289454399437836,103.86000061035156,-1.211539449070182,103.79000091552734,0.02240400682171595 9792,2019-01-15,103.80999755859376,104.54000091552734,102.5,102.5,269600.0,0.011201966252304407,-2.114511018962866,-1.679486677882595,76.02311814290813,51.644324222641714,-4.0354826766231895,-5.1313762876643665,1.3419019104396028,8.613433104733616,32.50531670995781,2.0400009155273438,-2.1335938708065925,4.699496841430673,-2.2259362395015927,11.624929922362938,1.23678030096454,8.162213381896805,-7.707990509498785,75.08521225598356,2.4102561624282117,3.4627165404661318,1,-4.999996185302749,-3.1349983215332173,3.492500305175767,8.635002136230455,0.4700012207031108,1,0.019554944870806557,-1.3571296225654217,102.66000366210938,2.6428551965922535,103.83000183105469,5.289454399437836,103.86000061035156,0.019554944870806557 9793,2019-01-16,104.51000213623048,105.4000015258789,104.01000213623048,104.48999786376952,265900.0,0.006743132589340561,-1.8367458154924627,0.015270465452195039,72.27172551838274,57.19968448984407,-3.872953885304156,-5.940638539375911,0.6415919974500781,7.810943412314245,31.8418144968893,1.590003967285142,-1.225577475541101,5.275501251220717,-1.9522426168989995,12.503245119340434,1.661629317160859,8.889373185280576,-7.564195700492263,76.51717217264608,0.22504635447319288,3.6138719340598553,1,-4.315002441406264,-3.835002899169936,3.3999977111816264,7.934997558593736,0.5999984741210795,2,-0.034542154210712606,-2.114511018962866,103.80999755859376,-1.3571296225654217,102.66000366210938,2.6428551965922535,103.83000183105469,-0.034542154210712606 9794,2019-01-17,104.26000213623048,105.66000366210938,103.55999755859376,104.1500015258789,612500.0,-0.002392115538129236,-2.2558018499681127,5.498855835233172,72.07110041705407,61.48462050424021,-2.3441151319865554,-5.695993292264021,0.8487225937290788,7.95372871952533,30.87084503737463,2.100006103515611,-0.4067155148817392,4.843501281738298,-2.7072380253856068,12.394240588862203,1.0681316281763458,8.61887093530025,-6.299692289675377,57.70394768686844,-19.767201090274064,3.7753696535619548,1,-2.365001678466811,-3.585002899169936,3.6499977111816264,8.184997558593736,-0.4900054931640767,3,-0.022539789238163466,-1.8367458154924627,104.51000213623048,-2.114511018962866,103.80999755859376,-1.3571296225654217,102.66000366210938,-0.022539789238163466 9795,2019-01-18,105.25,105.5,103.6500015258789,105.18000030517578,482900.0,0.009495471355121854,5.4912261915916,0.6363573311138032,73.83721235010873,65.49850880871445,-2.497848518327899,-6.5575220010479995,-0.22155911989716515,6.849688120940442,29.562026773282856,1.8499984741210938,0.6687672382065131,5.53849906921387,-2.44964600515425,13.52664414358199,1.544426532029803,9.532571606397937,-6.2117330192672995,87.61320182828588,7.689859112608161,3.994072537184063,1,-3.039997100830078,-4.674999237060547,2.674999237060547,7.194999694824219,-1.3600006103515625,4,-0.02603323386004297,-2.2558018499681127,104.26000213623048,-1.8367458154924627,104.51000213623048,-2.114511018962866,103.80999755859376,-0.02603323386004297 9796,2019-01-22,104.4499969482422,104.69000244140624,102.45999908447266,104.02999877929688,396200.0,-0.007600979114088302,3.9555126053270837,6.000000000000203,67.91294314993556,67.56355373024125,-0.8637513389145823,-5.504161039984453,0.465931797551022,7.520737404897318,27.85028973503636,2.7900009155273438,2.1494623989431574,4.398496246337899,-3.796383554807221,12.59337604748302,0.3010563457653319,8.495936146910466,-4.484686832116765,62.18734428308872,-15.06857810486568,4.09743990057256,1,-0.814994812011733,-4.249996185302749,3.475002288818345,7.995002746582017,0.3000030517577983,1,-0.015126799883422581,5.4912261915916,105.25,-2.2558018499681127,104.26000213623048,-1.8367458154924627,104.51000213623048,-0.015126799883422581 9797,2019-01-23,104.6999969482422,106.58000183105469,104.30999755859376,104.93000030517578,244800.0,0.0023934897779258613,-3.4950484578836636,-0.5476294277928632,75.04529231869941,69.6682315230772,-0.7173156791788386,-5.269009834443892,0.012126656708986161,7.1456005867676,25.60140494924241,2.2700042724609233,3.1860815335998183,4.168996429443368,-3.930164719409177,12.268157578295913,0.1194158550170954,8.21857700386964,-3.937429735679018,54.36884394380211,-23.009822209645513,4.049580574426273,1,-0.6049957275390767,-5.449996948242202,3.225002288818345,7.745002746582017,1.4400024414062358,2,-0.008309409193369754,3.9555126053270837,104.4499969482422,5.4912261915916,105.25,-2.2558018499681127,104.26000213623048,-0.008309409193369754 9798,2019-01-24,105.45999908447266,105.81999969482422,104.19000244140624,104.48999786376952,192500.0,0.0072588553809238565,-1.076440116239496,-4.21733505821507,85.41801713869533,72.59203786207709,-1.3583628834675352,-5.3204608710417745,-0.9663940531152377,6.26057691864068,22.859557056031715,1.629997253417983,4.121023942549897,4.3059986114501925,-3.252885084101351,11.864882307001736,0.5265567636744208,8.085440459225964,-3.7666423329508376,72.81548543842138,-9.263830192404527,3.779441847775773,1,-0.9949989318847656,-6.2949981689453125,2.4650001525878906,6.820003509521484,-0.55999755859375,3,-0.011189079417975423,-3.4950484578836636,104.6999969482422,3.9555126053270837,104.4499969482422,5.4912261915916,105.25,-0.011189079417975423 9799,2019-01-25,106.7300033569336,107.38999938964844,105.4800033569336,105.8000030517578,241900.0,0.01204252117851512,-1.4331164381897437,0.9587619946515659,82.6789911583637,74.73674522180919,-2.4344529740187113,-6.098209017087086,-2.4195191790776676,4.87581837666454,20.825587522461184,1.9300003051757812,4.553997178470269,5.065002822875982,-2.5535631327402797,12.683568778492244,1.2557198450678442,8.87428580068412,-4.2547833926865195,86.61265736592462,5.526695363647335,3.809282977808132,1,-1.8600044250488281,-7.160003662109375,-0.06000518798828125,5.549999237060547,-2.2400054931640767,4,-0.015178513029408536,-1.076440116239496,105.45999908447266,-3.4950484578836636,104.6999969482422,3.9555126053270837,104.4499969482422,-0.015178513029408536 9800,2019-01-28,105.7300033569336,106.8499984741211,104.9800033569336,106.36000061035156,228000.0,-0.009369436602149617,1.322985428266793,-0.6774161792332768,76.24269058846173,75.72234342028993,-1.2701661846034114,-4.591721107979282,-1.4865048981448012,5.754722726672213,18.540378856272437,1.8699951171875,4.61282161315134,3.5940025329589815,-3.791808400190334,10.979813466108297,-0.09890293361567615,7.286907999533639,-2.37012309611427,66.32868296230956,-13.648462559241906,3.692905466574656,1,-0.8050041198730469,-6.160003662109375,-0.4275054931640625,5.704998016357422,-3.1200027465820312,0,-0.018537847835400245,-1.4331164381897437,106.7300033569336,-1.076440116239496,105.45999908447266,-3.4950484578836636,104.6999969482422,-0.018537847835400245 9801,2019-01-29,105.41000366210938,106.3000030517578,104.95999908447266,105.77999877929688,262600.0,-0.003026574147963812,-1.1102353690331503,0.5872963972146533,67.1270764808121,74.7338943467237,-0.5800550790551853,-3.740493134755951,-1.2389128952962665,5.964428065177259,16.532043835696143,1.340003967285142,4.5828474132071335,2.8150028228759822,-4.154677878703453,9.784683524455417,-0.6698375279137281,6.299843173665693,-1.3247019581008175,38.1250745058773,-37.92987306725403,3.4848403507897165,1,-0.4850044250488281,-5.840003967285156,-0.9275054931640625,4.414997100830078,-2.94000244140625,1,-0.014419924292321418,1.322985428266793,105.7300033569336,-1.4331164381897437,106.7300033569336,-1.076440116239496,105.45999908447266,-0.014419924292321418 9802,2019-01-30,105.91000366210938,106.54000091552734,104.7699966430664,105.79000091552734,400600.0,0.004743382815949326,1.5652286887919549,-0.32433602771362585,61.447096422836466,73.53115778055191,-0.8390808613370666,-3.815496316943239,-1.792496221273268,5.352728073360225,14.81577976867905,1.7700042724609375,4.46812716938534,2.9210025787353544,-3.850196634031761,9.69220179150247,-0.4645970276482103,6.306602185118919,-1.2298563746856388,53.750089407052634,-19.24359361989746,3.385599606383561,1,-0.9850044250488281,-6.340003967285156,-2.772502899169922,2.5699996948242188,-4.340003967285156,2,-0.010952729883856871,-1.1102353690331503,105.41000366210938,1.322985428266793,105.7300033569336,-1.4331164381897437,106.7300033569336,-0.010952729883856871 9803,2019-01-31,108.2699966430664,108.55999755859376,105.19000244140624,106.0,371900.0,0.022283003487434838,1.364910120330336,18.9162057346303,69.0908994828524,73.20002434341836,-2.916310407067627,-5.524663501218328,-4.248743107159186,2.8904308414254842,12.806151310065436,3.3699951171875284,4.425759318729092,4.687995910644531,-1.725085203801612,11.101077025090675,1.4814553534214525,7.89453646786761,-3.5,92.34826265241138,21.00207643866146,3.206540557223074,1,-2.759998321533203,-8.114997863769531,-5.772499084472656,-0.7549972534179688,-5.2299957275390625,3,-0.01967301486523476,1.5652286887919549,105.91000366210938,-1.1102353690331503,105.41000366210938,1.322985428266793,105.7300033569336,-0.01967301486523476 9804,2019-02-01,103.22000122070312,108.91999816894531,102.58999633789062,108.25,856200.0,-0.04664261179402818,-1.0127164489037461,-2.2158617699549294,48.15932135651344,70.34692534413,2.2022353289180074,0.221080524003753,0.5946860472386959,7.812667821769352,10.13719609695536,6.3300018310546875,3.978098760919721,-0.7964996337890682,-5.6037888737210295,4.010789606142893,-3.2001442537550417,1.6071449861769054,5.339996337890639,9.952680893735701,-56.675124020873994,2.4036446199659802,2,2.4699974060058594,-2.6050033569335938,-2.0875015258789062,2.4199981689453125,0.20999908447265625,4,0.016275918284321955,1.364910120330336,108.2699966430664,1.5652286887919549,105.91000366210938,-1.1102353690331503,105.41000366210938,0.016275918284321955 9805,2019-02-04,104.7699966430664,105.0999984741211,102.33000183105469,102.87000274658205,606100.0,0.015016425150481405,1.1640619412059223,-0.37773247665677445,56.224172007621306,69.04817299498397,0.6447984670330129,-0.8586434852903722,-0.994993384607028,6.13049500907745,8.184066974258284,2.7699966430664062,3.6784934011341477,0.4269958496093693,-3.5423701774965366,4.396361876715275,-1.5576871639435836,2.4116788631623223,4.150001525878906,37.025738511908344,-28.233919128478476,1.9846830135529538,2,0.8550033569335938,-4.154998779296875,-3.8249969482421875,0.8700027465820312,0.4700012207031108,0,-0.00267250919412354,-1.0127164489037461,103.22000122070312,1.364910120330336,108.2699966430664,1.5652286887919549,105.91000366210938,-0.00267250919412354 9806,2019-02-05,103.86000061035156,106.16999816894531,103.73999786376952,105.0,321700.0,-0.008685654880901117,-2.521727111897339,-0.6000016061934865,50.149620219412505,66.28198720617432,1.6341507015069396,0.4949369687344358,-0.12898141109488392,6.909983041689287,6.497588470353624,2.4300003051757955,3.370494816916249,-0.7485000610351591,-3.6542123755292124,2.1572122534588942,-2.2013562182821858,0.7043560962118676,5.05999755859375,23.216989825924674,-39.114403533168755,1.4528561572470233,2,1.7649993896484375,-2.8600006103515625,-3.3900012969970703,1.779998779296875,2.1500015258789205,1,-0.012035432242000321,1.1640619412059223,104.7699966430664,-1.0127164489037461,103.22000122070312,1.364910120330336,108.2699966430664,-0.012035432242000321 9807,2019-02-06,103.9000015258789,104.54000091552734,103.0500030517578,104.30999755859376,408500.0,0.00038514264675781895,2.425271631896063,0.3596458352853118,48.099685126804864,62.135505871519825,1.641341123166498,0.6629843612844013,-0.21534287022694798,6.719061551102357,5.443521166398708,1.4899978637695455,2.90813035694066,-0.8189990997314425,-3.408254777475989,1.7702565780131039,-2.1136269386037156,0.4756287391408307,4.756396789550777,23.823984329052845,-35.196427114332465,1.2946278388722758,2,1.7249984741210938,-2.9000015258789062,-3.7150020599365234,1.7399978637695312,1.80999755859375,2,-0.01376323661380896,-2.521727111897339,103.86000061035156,1.1640619412059223,104.7699966430664,-1.0127164489037461,103.22000122070312,-0.01376323661380896 9808,2019-02-07,102.8000030517578,104.19000244140624,102.58000183105469,103.81999969482422,419300.0,-0.01058708814212217,-1.2054816711519676,2.487820763318953,45.6804725714014,58.02455936185735,2.5974930292381373,1.7760719796750521,0.809083063542289,7.642008297415572,5.179573667608546,1.6100006103515483,2.623627510099567,-1.8694976806640824,-4.569036433511087,0.8300410721829223,-3.2192670570875777,-0.5197283042405871,5.603339404296889,7.132040696301088,-49.904560560063764,1.3497693764235017,2,2.8249969482422017,-1.8000030517577983,-2.6150035858154155,2.839996337890639,3.1399993896484375,3,-0.01196501284454532,2.425271631896063,103.9000015258789,-2.521727111897339,103.86000061035156,1.1640619412059223,104.7699966430664,-0.01196501284454532 9809,2019-02-08,102.69000244140624,103.5999984741211,101.79000091552734,102.41000366210938,602600.0,-0.001070044816012139,-1.3815690408071073,-0.2745095105951518,42.00998965601975,54.22092592491935,2.3179056719177424,1.8908709384042197,0.825200464419396,7.545056552373083,4.855537682580862,1.80999755859375,2.1865230099137847,-1.9209983825683707,-4.742358572331952,0.9003618071952104,-3.331678477450154,-0.5103182876865873,5.470406389648446,20.5479929279994,-31.273339340248018,1.4106800948817892,2,2.6649971008300923,-1.6900024414062358,-3.275003433227525,2.9499969482422017,3.089996337890639,4,0.003408301351641496,-1.2054816711519676,102.8000030517578,2.425271631896063,103.9000015258789,-2.521727111897339,103.86000061035156,0.003408301351641496 9810,2019-02-11,103.56999969482422,104.3499984741211,102.75,102.97000122070312,705100.0,0.008569454012040678,-2.076917433884752,2.142861035422452,47.26708642596609,52.01426036326979,1.2284777849615978,1.0439184865736593,-0.1029939153729913,6.486510893288198,4.405713205222797,1.659996032714858,1.5244176741952913,-1.02800102233887,-3.8668552070678004,1.8108531623900603,-2.447428114703328,0.39142607002558805,4.208184661298816,40.63926702026668,-9.463080454789548,1.4194270923644623,2,1.7849998474121094,-1.6150016784667969,-4.957500457763672,2.0050010681152344,1.5199966430664062,0,-0.0013517368935112017,-1.3815690408071073,102.69000244140624,-1.2054816711519676,102.8000030517578,2.425271631896063,103.9000015258789,-0.0013517368935112017 9811,2019-02-12,104.95999908447266,105.1500015258789,103.83999633789062,104.5999984741211,429700.0,0.013420868917101147,2.5405282800998,0.600002543137978,50.75406728123769,50.82614601420326,-0.2593400356787896,-0.17384950373799768,-1.6240355470387158,4.912417440170188,3.985626408669855,1.5800018310546875,0.9172248986788247,0.2469985961914034,-2.443781115718366,2.937778308101173,-1.0983912597634884,1.5923884521462952,2.4588942652146386,94.34516646155103,42.93258312842438,1.3453898559548856,2,0.3950004577636719,-1.4350013732910156,-6.395000457763672,-0.5449981689453125,1.849998474121108,1,0.0026676713199236257,-2.076917433884752,103.56999969482422,-1.3815690408071073,102.69000244140624,-1.2054816711519676,102.8000030517578,0.0026676713199236257 9812,2019-02-13,105.83999633789062,105.9800033569336,104.5199966430664,104.95999908447266,627700.0,0.008384120246702098,1.5172284521029957,2.444432670707413,51.094463539929336,48.82654202054514,-1.2854957699457543,-0.9422776661337906,-2.6501176510491575,3.8423134514132187,3.8378957168783487,1.4600067138671875,0.45787061195110823,1.025495910644537,-1.674993870563199,3.725985691852273,-0.32474897995932395,2.375740801248398,1.2411634657470785,96.65854564523883,45.97238472679467,1.3502448906038675,2,-0.4849967956542969,-1.9999961853027344,-7.182497024536133,-1.5849952697753906,-2.1699981689453125,2,0.0016062528743587823,2.5405282800998,104.95999908447266,-2.076917433884752,103.56999969482422,-1.3815690408071073,102.69000244140624,0.0016062528743587823 9813,2019-02-14,100.9000015258789,105.4499969482422,98.5999984741211,100.61000061035156,1187600.0,-0.04667417784332639,-2.1786497581077775,0.3295475234734661,36.13882399036441,47.49093120208414,2.7928186557333703,3.9140746706891747,2.0579091987084723,8.564898784736329,4.319509812863548,7.239997863769531,0.09210779807072811,-3.7339988708496037,-6.952989927120484,-0.5150078145787234,-5.343494398985044,-2.1245033427141635,5.863688744472171,31.16533238500091,-14.357710024683854,1.60949552813544,2,1.4849967956542969,2.859996795654297,-1.512502670288086,3.354999542236328,4.05999755859375,3,0.04767093643066089,1.5172284521029957,105.83999633789062,2.5405282800998,104.95999908447266,-2.076917433884752,103.56999969482422,0.04767093643066089 9814,2019-02-15,101.91000366210938,102.83999633789062,100.93000030517578,100.97000122070312,1215700.0,0.010009931823156792,-2.7450745732792794,3.2413774959880035,40.92204118500911,45.790694444016125,1.762832226070799,2.8659271797887413,0.7813057886810668,7.317362081513053,4.685326286593078,1.9399948120117188,-0.21655160530499984,-2.606496810913086,-6.046912945982342,0.8339193241561702,-4.326704878447714,-0.8862887433784579,4.200591264543306,44.85098913277205,1.8787663015346254,1.7202080675346274,2,0.4749946594238281,1.8499946594238281,-1.8600044250488281,2.3449974060058594,3.589996337890625,4,0.03954468290138258,-2.1786497581077775,100.9000015258789,1.5172284521029957,105.83999633789062,2.5405282800998,104.95999908447266,0.03954468290138258 9815,2019-02-19,102.51000213623048,103.27999877929688,101.5999984741211,101.9000015258789,1877200.0,0.005887532651950966,-1.7768446008146384,0.6489351340822176,43.1988608853761,45.018387851345416,0.9035591457997612,2.160921479535588,-0.032238040714361205,6.462065264051773,5.006689727624145,1.6800003051757812,-0.8737308588826522,-1.8694984436035043,-5.403866092588558,1.6648692053815495,-3.6366822680960382,-0.10231461911097028,2.9997450742196747,52.98104437864948,9.007563626043172,1.7671838244925273,2,-0.2200012207031392,1.2499961853027202,-2.2675018310547017,-0.23000335693360796,3.809997558593736,1,0.03189929348280307,-2.7450745732792794,101.91000366210938,-2.1786497581077775,100.9000015258789,1.5172284521029957,105.83999633789062,0.03189929348280307 9816,2019-02-20,102.87000274658205,103.0,101.7300033569336,102.54000091552734,1202600.0,0.0035118583830788808,3.3051000879325505,0.5409860669885291,42.82340592075005,44.43213460622821,0.43399872955728824,1.767081706115846,-0.5818251695995826,5.849141948785075,4.957238220098108,1.2699966430664062,-0.8627440158847435,-1.430498123168931,-5.028293635575238,2.167297389237376,-3.229395879372092,0.3683996330342296,2.0869645649617894,57.85909820202808,14.497606380442399,1.7988977562031556,2,-0.5800018310547017,0.8899955749511577,-2.7775020599365376,-0.5900039672851705,4.689994812011719,2,0.021580572878737936,-1.7768446008146384,102.51000213623048,-2.7450745732792794,101.91000366210938,-2.1786497581077775,100.9000015258789,0.021580572878737936 9817,2019-02-21,103.83000183105469,105.18000030517578,103.1999969482422,103.2699966430664,448100.0,0.00933215766346951,-4.657115453782709,1.696976002219375,38.776541396072915,43.665031142302816,-0.6000787138362824,0.7784757544731917,-1.644214210140376,4.64306686757044,5.281157386854226,2.309997558593736,-1.1217734022989276,-0.4269992828369169,-4.025494794828731,3.171496229154897,-2.226247038832824,1.3722484731589901,-5.230003356933594,76.35043097735334,37.56672626100897,1.7992477559959086,2,-1.5400009155273438,-0.07000350952148438,-4.095001220703125,-1.5500030517578125,6.369995117187514,3,0.0287007192043387,3.3051000879325505,102.87000274658205,-1.7768446008146384,102.51000213623048,-2.7450745732792794,101.91000366210938,0.0287007192043387 9818,2019-02-22,104.27999877929688,104.61000061035156,103.4800033569336,104.38999938964844,338400.0,0.004333978043979947,3.109058121792204,-0.19642784158253976,53.49143325275045,44.94074709749512,-0.9141982678370226,0.2482725240817132,-2.245064040209229,3.9413642374813946,5.58118207450697,1.1299972534179688,-1.185527102105823,0.08199768066405966,-3.471866398751203,3.6358617600793224,-1.6949343590435717,1.858929720371691,-5.548400268554687,78.82349350873162,34.88950674763419,1.7769320397076345,2,-1.9899978637695312,-0.5200004577636719,-4.537498474121094,-2.0,7.5,4,-0.005849641517953974,-4.657115453782709,103.83000183105469,3.3051000879325505,102.87000274658205,-1.7768446008146384,102.51000213623048,-0.005849641517953974 9819,2019-02-25,105.11000061035156,105.93000030517578,104.58999633789062,104.95999908447266,475300.0,0.00795935789001434,-2.0112211221122114,-1.3636426688861145,51.175672017977114,45.37503438549635,-1.525215990254182,-0.7476511542114679,-3.1884359441920083,2.849792711802351,5.499301008891257,1.6500015258789062,-1.1933358450883134,0.9929996490478459,-2.387493906615589,4.373493204711281,-0.6972471287838715,2.6832464268795633,-6.249434063720699,81.06237071441409,34.75689948395385,1.690246777831716,2,-2.8199996948242188,-1.3500022888183594,-4.67500114440918,-2.8300018310546875,6.159996032714844,0,-0.0014270909048413882,3.109058121792204,104.27999877929688,-4.657115453782709,103.83000183105469,3.3051000879325505,102.87000274658205,-0.0014270909048413882 9820,2019-02-26,103.7699966430664,105.27999877929688,103.70999908447266,105.08999633789062,344700.0,-0.01274858680909563,-1.1805629877664336,-8.799908448196938,49.697770258256945,45.2576680496096,-0.1719403863035467,0.4616544047840847,-2.014849674262507,3.9252839989534465,5.66249844657899,1.5699996948242188,-1.0938257769944784,-0.24900398254393963,-3.5451996583300343,3.047191693242155,-1.897101820436987,1.3990938553491077,-4.62665274609374,48.571304009794694,-0.6276596575059941,1.6480978378930446,2,-1.4799957275390625,-0.009998321533203125,-2.484996795654297,-1.4899978637695312,8.030006408691392,1,0.016671517904006672,-2.0112211221122114,105.11000061035156,3.109058121792204,104.27999877929688,-4.657115453782709,103.83000183105469,0.016671517904006672 9821,2019-02-27,103.88999938964844,104.5,103.0500030517578,103.4800033569336,182900.0,0.0011564300902389135,-1.2834657967932142,-0.31060312689651187,49.96659271705943,45.13234906929072,-0.5137058838603963,0.2339318356185487,-2.28299704646588,3.558739933285807,5.927428189933545,1.4499969482422017,-0.903412658308099,-0.0530010223388615,-3.283596027141087,3.177593982463364,-1.668298524739967,1.562296480062244,-4.475189236347646,29.16656732549765,-22.28205089279459,1.6152975024011107,2,-1.625,-0.13000106811523438,-2.49749755859375,-1.6100006103515625,7.970001220703125,2,0.02339012724470102,-1.1805629877664336,103.7699966430664,-2.0112211221122114,105.11000061035156,3.109058121792204,104.27999877929688,0.02339012724470102 9822,2019-02-28,104.75,105.27999877929688,103.51000213623048,103.87000274658205,519000.0,0.008277992255308897,-1.2124979138354648,2.1463555332253694,56.61913616375496,47.40793931077856,-1.7261002914821972,-0.7561999736298901,-3.2039308208431976,2.4190891340269616,6.004244757421192,1.769996643066392,-0.8524425394497825,0.8649997711181641,-2.256720420269531,3.986719962505859,-0.6958603245756763,2.4258598668120044,-5.07458224062421,59.0277281071933,1.8918433767301934,1.560860095693845,2,-1.3199996948242188,-0.9900016784667969,-2.832498550415039,-2.470001220703125,8.120002746582045,3,0.026825752349343812,-1.2834657967932142,103.88999938964844,-1.1805629877664336,103.7699966430664,-2.0112211221122114,105.11000061035156,0.026825752349343812 9823,2019-03-01,106.13999938964844,107.0,105.08999633789062,105.08999633789062,447100.0,0.013269683910724916,-2.6380916396611105,1.1931890101696871,60.774510093582855,49.61376918950897,-2.564302554999145,-2.4390042929112212,-4.556149224344779,0.824779165127012,5.467519828466419,2.25,-0.9436485101255414,2.361499023437503,-0.23077223332097674,4.953770280195982,1.0653633950582702,3.6576346518167355,-6.214398328440652,78.2278158282053,15.783705891995766,1.2961356283792362,3,-1.8400001525878906,-2.3800010681152344,-4.467498779296875,-3.8600006103515625,6.989997863769517,4,0.03825134333842595,-1.2124979138354648,104.75,-1.2834657967932142,103.88999938964844,-1.1805629877664336,103.7699966430664,0.03825134333842595 9824,2019-03-04,104.9000015258789,106.25,103.6500015258789,106.25,441500.0,-0.01168266318918465,2.851853944966572,-1.2857090956650632,54.062315906430136,50.82081974740387,-0.9561162888516321,-1.1243370585344223,-3.2465449549997913,1.8384079535004219,5.780831049637776,2.5999984741210938,-1.1523622991341256,1.0375011444091768,-1.5872437466636313,3.662246035481985,-0.27487130112722014,2.349873589945574,-4.5499365283435935,46.83544059304604,-17.60812030421682,1.3123724455364039,3,-0.5349998474121094,-1.1400032043457031,-3.085000991821289,-2.6200027465820312,8.049995422363295,0,0.06558624550373016,-2.6380916396611105,106.13999938964844,-1.2124979138354648,104.75,-1.2834657967932142,103.88999938964844,0.06558624550373016 9825,2019-03-05,104.48999786376952,105.08000183105469,103.9800033569336,105.08000183105469,421700.0,-0.003908519124360965,2.7287833137211797,0.43704046974518845,48.473030411491536,51.448555801930695,-0.2634146764982006,-0.7761809498859407,-2.7293217348625944,2.0299743074664462,6.040153819839081,1.0999984741210938,-0.6061417531969795,0.6414974212646314,-1.9657956270871182,3.248790469616381,-0.6621491029112434,1.9451439454405062,-3.740936766086321,36.455593026534736,-23.20570684424581,1.303646524175877,3,0.5350036621093892,-0.7299995422363139,-2.269998550415025,-2.209999084472642,10.060005187988281,1,0.06488658166245176,2.851853944966572,104.9000015258789,-2.6380916396611105,106.13999938964844,-1.2124979138354648,104.75,0.06488658166245176 9826,2019-03-06,102.61000061035156,105.0999984741211,102.31999969482422,104.3499984741211,447100.0,-0.017992126441317646,-1.3965509870530473,2.949129091073597,40.14644341726133,51.600767137618305,1.7610119311632246,1.059699200891572,-0.7069356532492463,3.691477598810991,6.303558827324279,2.779998779296875,-0.2720427577997384,-1.1759998321533232,-3.8414124306198545,1.4894127663132082,-2.508706131386589,0.1567064670799425,-1.4858831785293631,6.196600355060261,-46.76954711549289,1.3327062992332628,3,2.049999237060547,1.1499977111816406,-0.3625011444091797,-0.7700004577636719,11.919998168945312,2,0.08956244407700664,2.7287833137211797,104.48999786376952,2.851853944966572,104.9000015258789,-2.6380916396611105,106.13999938964844,0.08956244407700664 9827,2019-03-07,102.47000122070312,103.25,102.06999969482422,102.29000091552734,325700.0,-0.0013643834793458653,-2.8064357349412417,-0.1034485782561989,56.7730766065992,51.96539417693483,1.8861571067793221,1.1458203666500708,-0.34135414225374916,3.668230860108679,6.878030646905609,1.1800003051757812,-0.022794650420109974,-1.2444992065429688,-3.9730086581796797,1.4840102450937422,-2.6087539323613242,0.11975551927538675,-0.9933308347902567,8.113620712334702,-45.64345568831464,1.3642547258183553,3,2.0649986267089844,1.2899971008300781,-0.2225017547607422,-0.7800025939941406,13.299995422363281,3,0.09163656951095334,-1.3965509870530473,102.61000061035156,2.7287833137211797,104.48999786376952,2.851853944966572,104.9000015258789,0.09163656951095334 9828,2019-03-08,101.56999969482422,102.27999877929688,101.1500015258789,101.86000061035156,356100.0,-0.008783073242484396,1.0,-1.6111134658585173,48.519146916974535,51.67022472126788,2.6388190923272674,2.0542719630870465,0.846444456474984,4.414541629425372,7.507825076856707,1.3199996948242188,0.20069965011127522,-2.083000564575201,-4.950222242349369,0.7842211131989671,-3.516611403462292,-0.6493897256881098,5.430000305175781,8.235260678537609,-44.72137957633511,1.4336108388870867,3,2.5050010681152344,2.1899986267089844,0.6774997711181641,0.11999893188476562,15.330001831054688,4,0.11125335321167329,-2.8064357349412417,102.47000122070312,-1.3965509870530473,102.61000061035156,2.7287833137211797,104.48999786376952,0.11125335321167329 9829,2019-03-11,103.04000091552734,103.16000366210938,101.80999755859376,101.97000122070312,200800.0,0.01447278945672803,1.061069858186985,-3.689642471916024,52.1457429852848,51.942221690937636,0.9435318147345839,0.644900570678999,-0.4258995684903226,2.7684577216347037,7.731238714808371,1.5900039672851562,0.485562672533689,-0.6304992675781307,-3.477171901841359,2.216173366685098,-2.053835584709745,0.7928370495534836,3.842999114990235,47.84812278119652,-4.8945304478848755,1.4233363171316116,3,1.0349998474121094,0.7199974060058594,-0.2075023651123047,-1.3500022888183594,10.849998474121094,0,0.09792310023524209,1.0,101.56999969482422,-2.8064357349412417,102.47000122070312,-1.3965509870530473,102.61000061035156,0.09792310023524209 9830,2019-03-12,103.43000030517578,103.6999969482422,102.66999816894531,103.06999969482422,326500.0,0.0037849319311260565,1.288901698823329,0.3364492645118969,52.26170168709383,52.19723379871923,0.5590188849692481,0.2570543130449323,-0.6031869404287562,2.2090830243631103,8.19290370040395,1.0299987792968892,0.40840705887835327,-0.2334999084472713,-3.081901085592989,2.6149012686984463,-1.6577004970201301,1.1907006801255875,3.3383397552490237,57.72153267894324,5.393667960384896,1.4242005885728564,3,0.6450004577636719,-0.6300010681152344,-0.27750205993652344,-1.7400016784667969,8.209999084472656,1,0.09204289485620376,1.061069858186985,103.04000091552734,1.0,101.56999969482422,-2.8064357349412417,102.47000122070312,0.09204289485620376 9831,2019-03-13,105.23999786376952,105.41999816894531,103.20999908447266,103.58999633789062,595000.0,0.017499734634566666,1.1990017270501603,4.583329801212185,55.32878184031555,52.05386109611486,-1.1614855082785596,-1.6136221391195278,-2.1724756437687205,0.17831957699176826,8.520507053520609,2.2099990844726562,0.35074741433415113,1.5624977111816207,-1.3153346077811534,4.440330030144395,0.12358155170022656,3.001413870663015,1.4159754259643762,95.78453286449114,44.57468580541807,1.43891615948139,3,-1.164997100830064,-2.43999862670897,-2.1199989318847514,-3.5499992370605327,6.279998779296889,2,0.08846451327412463,1.288901698823329,103.43000030517578,1.061069858186985,103.04000091552734,1.0,101.56999969482422,0.08846451327412463 9832,2019-03-14,106.01000213623048,106.18000030517578,104.77999877929688,105.08999633789062,481800.0,0.007316650399952662,1.2222208766522757,0.5575787560861839,56.38377119266772,51.5660012182354,-1.9377361574968859,-2.498327519198355,-2.7458887593051458,-0.8039871276158834,8.643679511623217,1.4000015258789062,0.4402054920845586,2.324001693725606,-0.581595272566247,5.229598660017459,0.8712032105796794,3.7768001768715322,0.5358517182263114,96.62031391250035,46.883258101027444,1.452798483145928,3,-2.31000137329103,-3.210002899169936,-2.697502136230483,-4.320003509521499,6.150001525878892,3,0.08036974315043954,1.1990017270501603,105.23999786376952,1.288901698823329,103.43000030517578,1.061069858186985,103.04000091552734,0.08036974315043954 9833,2019-03-15,105.70999908447266,106.70999908447266,105.29000091552734,106.12999725341795,880800.0,-0.002829950435924933,-1.2539751740841658,-0.4565168716362235,52.304139499425446,51.370648284123774,-1.9055299775293975,-1.9178228703546552,-2.1965020537402324,-0.68186516603987,7.844668108873478,1.4199981689453125,0.5178595808600335,1.783498764038086,-0.9418142332852852,4.508811761361457,0.42084226537640745,3.1461552626997644,-4.55999755859375,79.59184308987263,32.42027409410083,1.3626564986616836,3,-1.779998779296875,-2.9099998474121094,-2.3974990844726562,-4.020000457763672,9.489997863769545,4,0.09516599797295267,1.2222208766522757,106.01000213623048,1.1990017270501603,105.23999786376952,1.288901698823329,103.43000030517578,0.09516599797295267 9834,2019-03-18,105.94000244140624,106.0999984741211,104.08000183105469,106.0999984741211,369400.0,0.002175795657228141,24.25058414000286,0.3809445958220267,59.11000730909388,52.55253460607959,-2.2043008608326033,-1.9293472145596837,-2.108699897976905,-1.0461486742320858,6.8150824792599884,2.0199966430664062,0.41785418678405506,1.8120021820068217,-0.881292003015929,4.5052963670295725,0.46535508949544635,3.158649274518197,-4.67880096435546,80.94068147096168,32.543888293161146,1.3466470925113727,3,-2.0100021362304545,-3.140003204345689,-2.627502441406236,-4.250003814697251,9.26999664306642,0,0.10345477470169473,-1.2539751740841658,105.70999908447266,1.2222208766522757,106.01000213623048,1.1990017270501603,105.23999786376952,0.10345477470169473 9835,2019-03-19,105.77999877929688,106.4800033569336,105.2699966430664,106.4800033569336,471500.0,-0.0015103233757036705,2.457139431722815,4.375137094081915,57.90793915899259,54.52603413293862,-2.058545094680369,-1.593502417037186,-1.7458001762472435,-1.0260720239207046,5.968347406602339,1.2100067138671875,0.1038672157291387,1.4884986877441406,-1.1881939582178802,4.1651913337061615,0.1501523647631302,2.826845010725151,-4.409821350097658,73.42856270926339,21.66572254142764,1.3383463229810115,3,-1.8499984741210938,-2.979999542236328,-2.602499008178711,-4.090000152587891,16.480003356933608,1,0.07666856403801403,24.25058414000286,105.94000244140624,-1.2539751740841658,105.70999908447266,1.2222208766522757,106.01000213623048,0.07666856403801403 9836,2019-03-20,105.08999633789062,106.0500030517578,104.36000061035156,105.80999755859376,257300.0,-0.006522995361778139,1.816642083312184,1.0285664461422968,51.44310667538843,53.93381525169298,-1.0949006244438664,-0.7680335448901019,-0.8667302094437161,-0.48031179597052187,4.968510642089148,1.6900024414062358,-0.018344036137662556,0.6874965667724666,-1.9243295619163803,3.2993226954613135,-0.6184164975719568,1.99340963111689,-3.613022475585936,38.402873064728084,-11.927082445694268,1.305913064344423,3,-1.1599960327148438,-2.289997100830078,-1.43499755859375,-3.3999977111816406,18.590003967285156,2,0.062327559996271376,2.457139431722815,105.77999877929688,24.25058414000286,105.94000244140624,-1.2539751740841658,105.70999908447266,0.062327559996271376 9837,2019-03-21,106.80999755859376,107.3499984741211,104.66000366210938,104.66000366210938,328400.0,0.016366935775436797,-1.50232785907936,-2.986097571313486,52.76629765057802,54.40572088876003,-2.385380018080454,-2.3751070124687743,-2.4750062300621636,-2.3036044681449113,4.970598316174326,2.6899948120117188,0.04136292317640766,2.258498001098644,-0.5485248713035702,5.065520873500859,0.8549865648975299,3.6620094372997585,-5.228363191845716,83.48619358150322,35.16970490741866,1.4035114362011103,3,-2.2299995422363423,-3.8349990844726705,-2.36999893188478,-5.11999893188478,15.5,3,0.04409698709981558,1.816642083312184,105.08999633789062,2.457139431722815,105.77999877929688,24.25058414000286,105.94000244140624,0.04409698709981558 9838,2019-03-22,103.66999816894531,106.8499984741211,103.5199966430664,106.08999633789062,232200.0,-0.02939799139987731,-1.4485296592579295,-1.1255837390526675,45.61027184245021,53.67955742844507,1.211201485569788,0.7555889318722677,0.6748352389061978,0.8340285019361033,4.800055023853728,3.3300018310546875,0.3506697104412666,-0.8510013580322209,-3.683585064887339,1.9815823488228972,-2.267293211459787,0.5652904953953453,-1.8576292379023442,3.916487053939594,-42.74548704392926,1.416291853427562,3,1.3400001525878906,-0.6949996948242188,0.9275016784667969,-1.9799995422363281,20.12000274658203,4,0.08189452727999824,-1.50232785907936,106.80999755859376,1.816642083312184,105.08999633789062,2.457139431722815,105.77999877929688,0.08189452727999824 9839,2019-03-25,104.95999908447266,105.2699966430664,103.0500030517578,103.6500015258789,441400.0,0.012443338847417662,1.300520223901852,-0.5413217147865345,51.57824297625006,53.60361757168465,0.24830572496563263,-0.5757446428517028,-0.5923873962402837,-0.39944732674804584,5.0548928039102154,2.219993591308608,0.42420313944151644,0.44649963378905966,-2.380306001738788,3.273305269316907,-0.9669031839748641,1.8599024515529834,-2.9261249717065567,44.41855967523603,-3.388448379166654,1.4134028177639262,3,0.24000167846679688,-0.8199996948242188,-1.8875007629394531,-3.270000457763672,15.629997253417969,0,0.09756095610793891,-1.4485296592579295,103.66999816894531,-1.50232785907936,106.80999755859376,1.816642083312184,105.08999633789062,0.09756095610793891 9840,2019-03-26,105.5,106.2699966430664,104.81999969482422,105.87000274658205,301400.0,0.005144825840678102,1.4786473039327563,-0.2824453711037708,60.664189978986805,54.19644069820369,0.036669506978654454,-1.0324256652238688,-1.1018984364913251,-0.8822430198457312,5.151750332598182,1.4499969482421875,0.7228777591777629,0.9000003814697237,-1.9368690683626824,3.73686983130213,-0.5184343434464722,2.3184351063859197,-3.2534809127797075,56.97673387046708,3.744924315900036,1.4184347249162028,3,-0.2999992370605469,-1.25,-2.427501678466797,-3.8100013732910156,16.339996337890625,1,0.09203790601395889,1.300520223901852,104.95999908447266,-1.4485296592579295,103.66999816894531,-1.50232785907936,106.80999755859376,0.09203790601395889 9841,2019-03-27,106.31999969482422,106.86000061035156,104.7300033569336,105.47000122070312,403700.0,0.007772508955679713,1.2072506907961054,-2.2972761201722935,63.52773519869906,54.99021447665161,-0.6861802761303579,-1.7508063360341737,-1.843532844107358,-1.6934978103509053,5.0960570217051915,2.1299972534179688,0.9074884036623132,1.5985000610351534,-1.3173816480446874,4.514381770114994,0.14055920649524012,3.0564409155750667,-3.8693414321278965,76.04651451626934,16.400861957059966,1.4579408545399186,3,-1.1199989318847656,-2.0699996948242188,-3.2950000762939453,-4.630001068115234,16.529998779296875,2,0.1499247788483793,1.4786473039327563,105.5,1.300520223901852,104.95999908447266,-1.4485296592579295,103.66999816894531,0.1499247788483793 9842,2019-03-28,107.55999755859376,108.76000213623048,106.12999725341795,106.6500015258789,488200.0,0.011662884380443606,-1.6974345732048366,1.070585489763146,70.55590842850866,57.0181888021053,-1.8809962059210648,-2.919159123825793,-3.026214227191531,-2.937090987429528,5.615299068231938,2.6300048828125284,1.1169597830606932,2.697998046875014,-0.48245849286814746,5.878454586618176,1.1077697770034405,4.288226316746588,-4.9133656874404465,78.98415464023601,12.305214755478957,1.5902282698715804,3,-1.6549949645996236,-2.6049957275390767,-4.534997940063491,-6.169998168945327,15.22000122070311,3,0.1498698690263598,1.2072506907961054,106.31999969482422,1.4786473039327563,105.5,1.300520223901852,104.95999908447266,0.1498698690263598 9843,2019-03-29,110.1999969482422,110.38999938964844,108.11000061035156,108.33000183105469,486000.0,0.024544435194973735,1.0266655815972223,2.0549486480821466,72.74456818099195,58.53314001009397,-4.265693463096454,-5.522541788746693,-5.59960506326648,-5.5495632799314905,6.058323106434614,2.8300018310546733,1.2248054271145747,5.134997558593767,1.185728552516295,9.084266564671239,3.160363055555038,7.109632061632496,-7.186562861184257,97.41140958851162,27.179368157320482,1.9746345030387356,3,-3.4799957275390767,-4.42999649047853,-7.174997329711928,-9.524997711181655,11.200004577636705,4,0.10989111565982435,-1.6974345732048366,107.55999755859376,1.2072506907961054,106.31999969482422,1.4786473039327563,105.5,0.10989111565982435 9844,2019-04-01,111.77999877929688,112.38999938964844,110.08999633789062,110.83999633789062,608500.0,0.014337585070866687,1.1296288447138276,0.5026764149095856,74.66033903682245,60.39451777429729,-5.5095636225318,-6.9152311657360315,-7.085205777070058,-7.112210566273319,7.130027335345988,2.3000030517578125,1.3111002129883218,6.370999526977542,1.4126101155316633,11.32938893842342,3.8918048212546097,8.850194232700474,-8.176439468031688,92.03654143231499,19.38665462402132,2.479194705722936,4,-4.05999755859375,-5.009998321533203,-8.754999160766602,-11.104999542236328,8.66000366210936,0,0.10744321226862352,1.0266655815972223,110.1999969482422,-1.6974345732048366,107.55999755859376,1.2072506907961054,106.31999969482422,0.10744321226862352 9845,2019-04-02,111.2699966430664,111.80999755859376,110.12999725341795,111.80999755859376,337600.0,-0.004562552708892387,5.222212803232375,-0.5744675670411163,69.28979849247654,62.37748353175152,-4.625309392819602,-6.1885341984145725,-6.516697919450991,-6.6114343535934665,8.259647792478624,1.6800003051758097,1.4978917116552566,5.521997451782227,-0.05974023423469532,11.103735137799148,2.7311286087737727,8.31286629479068,-6.787793323962887,85.37854664938929,15.008343548422587,2.7908688430084605,4,-3.5499954223632812,-4.499996185302734,-8.244997024536133,-10.59499740600586,9.180000305175795,1,0.08376022266560379,1.1296288447138276,111.77999877929688,1.0266655815972223,110.1999969482422,-1.6974345732048366,107.55999755859376,0.08376022266560379 9846,2019-04-03,111.8000030517578,112.87999725341795,111.27999877929688,111.91999816894531,473500.0,0.004763246379808628,-1.7586093499249973,0.22221280323261772,68.81089192400748,64.16021622879924,-4.585633753492118,-6.3187111513481256,-6.955043189481174,-7.158216642633434,8.934071708239994,1.6100006103515483,1.6056226082333467,5.592503738403309,-0.39954252429899384,11.584550001105612,2.5964806070521576,8.58852686975446,-6.52702012559979,84.00008590133102,16.250143996839455,2.9960231313511536,4,-3.835002899169922,-4.785003662109361,-8.775003433227525,-11.125003814697251,8.610000610351577,2,0.08980315753197976,5.222212803232375,111.2699966430664,1.1296288447138276,111.77999877929688,1.0266655815972223,110.1999969482422,0.08980315753197976 9847,2019-04-04,111.86000061035156,112.27999877929688,110.66000366210938,112.0199966430664,364000.0,0.0005366507777819773,3.764689382804699,1.333354526958133,70.29701225183722,66.9031873853978,-4.306868619924444,-5.943911576366304,-6.9288520586992774,-7.28031798206473,9.43744957209614,1.6199951171875,1.7682049259737909,5.183001327514646,-1.0429242973700923,11.408926952399383,2.0700385150722695,8.295964139957022,-5.674175964922355,78.61640752831458,11.85362643079884,3.1129628124423716,4,-3.895000457763686,-4.845001220703125,-8.847501754760742,-11.28499984741211,5.690002441406236,3,0.09824779012876661,-1.7586093499249973,111.8000030517578,5.222212803232375,111.2699966430664,1.1296288447138276,111.77999877929688,0.09824779012876661 9848,2019-04-05,112.87000274658205,113.94000244140624,111.66000366210938,112.11000061035156,291800.0,0.009029162620413977,-1.7469930462038905,-4.750131133470119,71.75139213564893,69.14464840310879,-4.329950328944292,-6.39164248338146,-7.863653057324058,-8.356761540701129,9.802872958147745,2.279998779296861,2.138231632567255,5.628003311157244,-0.6966777604416023,11.95268438275609,2.4656627753578135,8.790343846956674,-5.880877388194193,72.20784419413968,6.939458324273986,3.1623405357994248,4,-3.5349998474121236,-5.325000762939467,-9.275003433227553,-12.53500366210939,3.4499969482421733,4,0.08780008675081685,3.764689382804699,111.86000061035156,-1.7586093499249973,111.8000030517578,5.222212803232375,111.2699966430664,0.08780008675081685 9849,2019-04-08,113.12999725341795,113.18000030517578,111.08999633789062,112.41999816894531,263700.0,0.0023034863161972563,4.160470570505515,0.934206695778712,72.92575026712382,70.50704399067956,-3.698044170288867,-6.173479017313127,-8.084817080648918,-8.669905784499846,10.479846964056128,2.0900039672851562,2.402947538468794,5.383498001098616,-1.1365743436951021,11.903570345892334,2.123461828701764,8.643534173495468,-5.16774910340753,78.74005026182203,13.904731895308629,3.2600361723968576,4,-3.7949943542480327,-5.584995269775376,-9.09999847412108,-12.794998168945298,3.2700042724609517,0,0.07310178090021213,-1.7469930462038905,112.87000274658205,3.764689382804699,111.86000061035156,-1.7586093499249973,111.8000030517578,0.07310178090021213 9850,2019-04-09,112.9499969482422,113.6500015258789,112.16000366210938,112.31999969482422,286600.0,-0.0015910926327749042,-2.1368728767959393,0.8873212194152601,75.3221599439201,71.81753562903745,-2.6263118263709373,-5.527071553247453,-7.835039389683004,-8.479495499883328,11.482029939988491,1.4899978637695312,3.067451072247465,4.727497863769543,-1.855440040076104,11.31043576761519,1.4360289118467193,8.018966815692366,-4.150863197436365,69.81689446310516,1.5703833980897315,3.291468951922821,4,-2.9149971008301065,-5.404994964599624,-8.887496948242202,-12.614997863769545,4.220001220703111,1,0.06631257809237678,4.160470570505515,113.12999725341795,-1.7469930462038905,112.87000274658205,3.764689382804699,111.86000061035156,0.06631257809237678 9851,2019-04-10,114.5500030517578,114.66000366210938,112.7300033569336,113.08999633789062,240900.0,0.014165614402351645,1.2976085594136293,2.3174810778079786,75.12987302515222,72.32575391755341,-3.2811718254292828,-6.7393640269075235,-9.334921113242643,-10.05984168795051,12.891848005403295,1.9300003051757812,3.637642544803299,5.862003707885734,-1.1364889488069423,12.86049636457841,2.3627573795393886,9.361250036232079,-5.031147684267907,97.24998474121058,29.653455426654645,3.4992463283463384,4,-3.1650009155273295,-6.645000457763658,-10.157503128051744,-14.215003967285142,1.8600006103515767,2,0.05150583796858199,-2.1368728767959393,112.9499969482422,4.160470570505515,113.12999725341795,-1.7469930462038905,112.87000274658205,0.05150583796858199 9852,2019-04-11,114.52999877929688,114.66999816894531,113.25,114.47000122070312,277800.0,-0.00017463353931024272,7.353020375190737,0.04109402924239455,94.21819297872874,74.71171222841306,-2.4233383785793308,-6.375195074878036,-9.229079524950777,-10.012908942548165,14.082162444505354,1.4199981689453125,4.08122917017036,5.415999603271487,-1.9249818839819,12.756981090524874,1.7455088596447865,9.086490346898188,-4.188559684667865,96.08940452393028,19.59351460432424,3.670490743626694,4,-2.1500015258789062,-6.619998931884766,-10.319999694824219,-14.194999694824219,2.910003662109361,3,0.05134030337451989,1.2976085594136293,114.5500030517578,-2.1368728767959393,112.9499969482422,4.160470570505515,113.12999725341795,0.05134030337451989 9853,2019-04-12,115.7699966430664,116.11000061035156,114.4800033569336,115.05999755859376,323600.0,0.010826839055146031,1.3453079460566109,11.833799593082164,94.1945537525611,76.88218053016179,-3.1180366354794273,-7.191597074141185,-10.443142677383605,-11.252664111635198,15.271491425873629,1.6299972534179688,4.495477677920434,6.152997589111322,-1.5743625755851554,13.8803577538078,2.2893175067630835,10.016677671459561,-4.649416915060456,93.22701836828364,12.150030136371072,3.863680082348239,4,-2.6499977111816406,-7.139995574951172,-11.62249755859375,-15.43499755859375,2.7600021362304688,4,0.015375368923775445,7.353020375190737,114.52999877929688,1.2976085594136293,114.5500030517578,-2.1368728767959393,112.9499969482422,0.015375368923775445 9854,2019-04-15,116.9000015258789,117.16000366210938,115.83999633789062,115.91000366210938,421600.0,0.00976077494669414,-1.3362702801239594,1.3943649864067933,94.46173256087322,79.67906209331699,-3.850291156769103,-7.861467717664851,-11.370746021850692,-12.400442336264462,17.155431899770686,1.3900070190429688,4.769506924910374,6.735002517700195,-1.4361688048501264,14.906173840250517,2.6494168564250344,10.820588178975356,-4.781537621403828,94.79995727539062,10.233498475379804,4.085585661275159,4,-2.9899978637695312,-7.415000915527344,-12.982501983642578,-16.56500244140625,1.2999954223632955,0,-0.004961521158973525,1.3453079460566109,115.7699966430664,7.353020375190737,114.52999877929688,1.2976085594136293,114.5500030517578,-0.004961521158973525 9855,2019-04-16,113.88999938964844,117.38999938964844,113.33000183105469,117.1999969482422,429700.0,-0.02574852093191915,1.200539226226905,-3.3434390918689116,75.21649207860366,80.39079544382767,-0.48003920602492656,-4.440393386368882,-8.239114383944852,-9.350053039477672,18.489170522125843,4.05999755859375,4.737515436431863,3.319500350952154,-4.739583951953776,11.378584653858084,-0.7100418005008038,7.349042502405112,-0.7632275336465,24.892639920104127,-58.24195130676833,4.029542151452962,4,0.13500213623046875,-3.8600006103515625,-9.97249984741211,-13.555000305175781,2.1699981689453267,1,0.022038828252541,-1.3362702801239594,116.9000015258789,1.3453079460566109,115.7699966430664,7.353020375190737,114.52999877929688,0.022038828252541 9856,2019-04-17,111.63999938964844,114.38999938964844,110.83999633789062,114.38999938964844,317100.0,-0.019755904926315293,1.5818204012784092,0.8308163227674172,62.73407258679024,79.55046881437801,1.949933804014492,-1.765016687263227,-5.861785961704754,-7.068826708516255,19.797057813271604,3.5500030517578125,4.466322790155246,0.7420001983642521,-6.900950226764479,8.384950623492983,-3.0794750142001135,4.563475410928618,5.75,12.2137813591265,-68.49445937923119,3.8214752125643687,4,2.4749984741210938,-1.4199981689453125,-8.202499389648438,-11.025001525878906,4.650001525878906,2,0.049534206463007546,1.200539226226905,113.88999938964844,-1.3362702801239594,116.9000015258789,1.3453079460566109,115.7699966430664,0.049534206463007546 9857,2019-04-18,111.5199966430664,112.6999969482422,109.87999725341795,112.04000091552734,379800.0,-0.0010749081622903889,2.065223160234173,0.18909246271306818,54.88887946989925,77.67685629596137,2.2536280745478905,-1.342912125101435,-5.614513545402275,-6.9189365369713585,20.58538442357774,2.819999694824247,4.374228562797953,0.38649749755859375,-7.012445558068961,7.785440553186149,-3.3129740302551767,4.085969025372364,5.870002746582031,21.83753559451877,-54.413257696678514,3.699471527813777,4,2.115001678466797,-1.2999954223632812,-8.082496643066406,-10.904998779296875,4.140007019042969,3,0.04384870127546758,1.5818204012784092,111.63999938964844,1.200539226226905,113.88999938964844,-1.3362702801239594,116.9000015258789,0.04384870127546758 9858,2019-04-22,112.16000366210938,112.54000091552734,110.13999938964844,110.83999633789062,393900.0,0.005738944030740933,1.3076917433884752,-2.538454766865225,51.512754909893175,75.29763458960241,1.6788671486802969,-1.3852810428169278,-6.0817282683397025,-7.532695261584465,21.911255426568076,2.4000015258789062,4.277707272002928,0.6020042419433622,-5.915689201353047,7.119697685239771,-2.6568424797048493,3.8608509635915738,4.929595642089836,30.359597338754295,-42.08117238643783,3.258846721648205,4,1.4749946594238281,-1.94000244140625,-8.910003662109375,-11.160003662109375,3.2099990844726705,0,0.04707559385610627,2.065223160234173,111.5199966430664,1.5818204012784092,111.63999938964844,1.200539226226905,113.88999938964844,0.04707559385610627 9859,2019-04-23,115.1999969482422,115.41000366210938,112.33000183105469,113.41999816894531,286800.0,0.027104076202520755,1.7999861284505478,1.3484764414851913,63.02185320740056,73.93093384110024,-1.158439968874461,-3.8143485798266425,-8.906495476952259,-10.536160647750151,23.444212671125406,3.25,4.236893827499571,3.129997634887715,-2.786424059291818,9.046419329067248,0.17178678779795575,6.088208481977475,1.6012182739257526,70.8388572775364,0.03319881997838081,2.9582108470897643,4,-1.5649986267089986,-4.979995727539077,-11.834997177124038,-14.199996948242202,0.6399993896484233,1,0.028906266660326363,1.3076917433884752,112.16000366210938,2.065223160234173,111.5199966430664,1.5818204012784092,111.63999938964844,0.028906266660326363 9860,2019-04-24,115.20999908447266,116.05999755859376,114.37999725341795,115.0,385900.0,8.682410152283104e-05,-1.317234484754407,0.11797709465599028,61.70210203479995,72.43895928661665,-0.909825250796942,-3.22494813873908,-8.725087096507963,-10.490683932632862,25.096325256363556,1.6800003051758097,4.081425456126269,2.6544998168945284,-2.541646941194017,7.850646574983074,0.05642643785024859,5.252573195938808,1.3143674189452952,86.24598006234359,16.402559250113967,2.5980733790442763,4,-1.5750007629394531,-4.989997863769531,-11.844999313354492,-14.209999084472656,-0.6100006103515625,2,0.025952589944708393,1.7999861284505478,115.1999969482422,1.3076917433884752,112.16000366210938,2.065223160234173,111.5199966430664,0.025952589944708393 9861,2019-04-25,122.26000213623048,123.08999633789062,118.0,119.6500015258789,779500.0,0.0611926317835374,1.3840793602012593,12.42862851952777,74.11871906975274,70.20568440784155,-7.544540709712422,-9.506963562539582,-15.542622200621167,-17.492189623703396,27.15405507986839,7.879997253417969,4.065092608806523,8.90750274658204,2.9102848391407576,14.904720654023322,5.908893792861392,11.906111700302688,-12.380004882812528,93.71692460875538,23.95119625225449,2.9986089537206437,4,-5.775005340576186,-9.190002441406264,-18.89500236511232,-21.260002136230483,-7.560005187988281,3,-0.05071163478901508,-1.317234484754407,115.20999908447266,1.7999861284505478,115.1999969482422,1.3076917433884752,112.16000366210938,-0.05071163478901508 9862,2019-04-26,123.68000030517578,124.0999984741211,120.5,122.62000274658205,459200.0,0.011614576673759869,2.7894842512729086,0.4061292378207338,74.60170562157823,68.02870128217677,-8.415049075863166,-10.17926684416355,-16.737228215665652,-18.86611781247595,28.647240929145607,3.5999984741210938,4.095206583903078,9.521500778198245,2.5485767406415647,16.494424815754925,6.035038759419905,13.007962796976585,-13.535803070068368,96.99141693058945,26.397173887997297,3.486462018778341,4,-6.69000244140625,-10.104999542236328,-20.315000534057617,-21.72500228881836,-7.379997253417983,4,-0.05975096516343703,1.3840793602012593,122.26000213623048,-1.317234484754407,115.20999908447266,1.7999861284505478,115.1999969482422,-0.05975096516343703 9863,2019-04-29,122.30999755859376,123.80999755859376,121.70999908447266,123.16000366210938,368100.0,-0.011076995012949453,-1.0487759492069302,-0.8018943974203924,69.88732771487,65.29821185484309,-6.7272270672727075,-8.280016388972129,-14.993850605861596,-17.470157935429384,29.665177534783037,2.099998474121108,4.006436211170126,7.545998001098653,-0.054521406550563256,15.146517408747869,3.7457382972740447,11.34625770492326,-11.607568273925807,84.79183155432926,14.598926263870183,3.8002597038246075,4,-5.319999694824233,-8.734996795654311,-18.532499313354506,-18.784999847412124,-4.869995117187528,0,-0.054369994515768405,2.7894842512729086,123.68000030517578,1.3840793602012593,122.26000213623048,-1.317234484754407,115.20999908447266,-0.054369994515768405 9864,2019-04-30,123.79000091552734,123.94000244140624,122.1500015258789,122.1500015258789,226500.0,0.012100428309015143,-1.1829287581759984,-1.9293971924030051,72.23131997450199,64.96652606549846,-7.964673519472925,-9.290453423844255,-16.1081435195878,-18.935932129133604,30.14580704513793,1.7900009155273295,3.7803086192414668,8.425501251220709,-0.03182114225396049,16.882823644695378,4.196840054483374,12.654162447958043,-12.551668863281265,96.81072510635627,25.472667067209628,4.228661196737333,4,-6.8000030517578125,-10.21500015258789,-19.797502517700195,-20.03000259399414,-5.709999084472656,1,-0.06801840299436623,-1.0487759492069302,122.30999755859376,2.7894842512729086,123.68000030517578,1.3840793602012593,122.26000213623048,-0.06801840299436623 9865,2019-05-01,120.58999633789062,123.1999969482422,120.2699966430664,121.4499969482422,426100.0,-0.0258502670164803,-2.906667073567727,-0.5243908112282486,61.62430174078061,64.84321819371961,-4.150832055295126,-5.645884813679729,-12.591415377874398,-15.714614387909677,30.352382100220566,3.5200042724609375,3.3956532226745253,4.759496688842773,-3.7746165984070217,13.293609976092569,0.4924400452178759,9.026553332467671,-8.837197628769545,42.458966979722064,-24.54383890145239,4.2670566436248984,5,-3.5999984741210938,-6.174995422363281,-15.91999626159668,-16.829998016357422,-1.2799987792968608,2,-0.03938966866447691,-1.1829287581759984,123.79000091552734,-1.0487759492069302,122.30999755859376,2.7894842512729086,123.68000030517578,-0.03938966866447691 9866,2019-05-02,121.83999633789062,122.01000213623048,119.6999969482422,120.1999969482422,208700.0,0.010365702280125566,1.3333256269169376,-1.906974681073744,63.43254622495286,65.79251449983668,-4.248589439548724,-6.435077298288334,-13.515242222075926,-16.923840798314586,30.176661362141456,2.3100051879882812,2.9141446460424163,5.507497024536136,-3.207604810437701,14.222598859509972,1.1499461070492174,9.865047942023054,-9.593309638169544,48.63633289811104,-14.080500218816645,4.357550917486921,5,-4.719997406005859,-7.424995422363281,-17.1149959564209,-18.079998016357422,-1.8799972534179688,3,-0.05942217729300758,-2.906667073567727,120.58999633789062,-1.1829287581759984,123.79000091552734,-1.0487759492069302,122.30999755859376,-0.05942217729300758 9867,2019-05-03,122.8499984741211,123.19000244140624,122.01000213623048,122.41999816894531,433500.0,0.00828957786102924,1.1261108934573305,0.26219540561412225,63.120820874546084,67.08229960702033,-3.891666781854312,-6.935086481319871,-14.211558280288898,-17.847183707833068,30.422615817573252,1.3500061035156108,2.932442413476423,5.967999267578122,-2.9434044021295733,14.879402937285818,1.5122974327242673,10.423701102431977,-10.12917930342401,74.29239256782792,14.797293196311998,4.455701834853848,5,-4.634998321533203,-7.7350006103515625,-18.124998092651367,-19.09000015258789,-2.159996032714858,4,-0.06634107958573343,1.3333256269169376,121.83999633789062,-2.906667073567727,120.58999633789062,-1.1829287581759984,123.79000091552734,-0.06634107958573343 9868,2019-05-06,122.77999877929688,123.05999755859376,120.97000122070312,120.97000122070312,444000.0,-0.000569798092744489,-1.3093913336705603,4.209293660509927,61.342578079813656,66.8957134817329,-2.410262752502888,-6.413406624995204,-13.836725348729146,-17.7155995849336,30.048419313451326,2.089996337890639,3.3877123862922645,5.402499771118158,-3.670214443299116,14.475213985535433,0.8661426639095282,9.938856878326789,-9.604012436462824,72.6414585080236,16.884644976569632,4.536357107208636,5,-3.5400009155273438,-6.674999237060547,-17.34999656677246,-19.020000457763672,-0.5899963378906392,0,-0.052777291024307504,1.1261108934573305,122.8499984741211,1.3333256269169376,121.83999633789062,-2.906667073567727,120.58999633789062,-0.052777291024307504 9869,2019-05-07,121.4000015258789,122.54000091552734,120.3000030517578,121.72000122070312,279700.0,-0.011239593314368634,1.2857131735571434,-0.17679564997470915,65.45903074402096,67.31315000497968,-0.06515895045684772,-4.618886946471633,-12.188403079780755,-16.266088854714752,29.862568582178046,2.4799957275390767,4.0679725480565025,3.6090023040771513,-5.402239646581293,12.620244254735596,-0.896618671252071,8.114623279406374,-7.78705469779338,48.5715593610487,-10.631274347339456,4.505620975329224,5,-0.3500022888183594,-4.410003662109375,-15.155000686645508,-16.90500259399414,0.5,1,-0.032619431916798725,-1.3093913336705603,122.77999877929688,1.1261108934573305,122.8499984741211,1.3333256269169376,121.83999633789062,-0.032619431916798725 9870,2019-05-08,120.44000244140624,121.91999816894531,120.37999725341795,121.55999755859376,307900.0,-0.00790773535754885,-1.483861440964711,3.499988079059765,69.13042872524841,66.75889552225696,1.9162482285653937,-3.2348361585504506,-10.922503030288013,-15.258857060372819,29.52975033255899,1.540000915527358,4.820292733068129,2.2745029449462777,-6.509318223587215,11.05832411347977,-2.1174076393204757,6.666413529213031,-6.407573547479288,21.20356241884153,-42.12782748189738,4.391910584266747,5,1.4599952697754048,-3.4500045776367045,-13.195001602172837,-14.94500350952147,0.23999786376954546,2,-0.0195948236674911,1.2857131735571434,121.4000015258789,-1.3093913336705603,122.77999877929688,1.1261108934573305,122.8499984741211,-0.0195948236674911 9871,2019-05-09,120.4499969482422,121.0199966430664,118.3499984741211,119.2300033569336,180800.0,8.298328323963489e-05,1.2627170423723608,-1.089284741144399,69.5063293290968,66.19274260087015,1.8131790273434802,-2.9303975548824184,-10.62404205890266,-15.211021964130452,28.588281623122597,2.6699981689453125,5.1951206134080365,1.9894977569580163,-6.678596317414403,10.657591831330436,-2.3445492802281933,6.323544794144226,-6.014865271107482,43.388362660765345,-24.15107674868478,4.334047037186213,5,0.6950035095214702,-3.4599990844726705,-13.204996109008803,-14.954998016357436,0.2100067138671733,3,-0.009464503267179847,-1.483861440964711,120.44000244140624,1.2857131735571434,121.4000015258789,-1.3093913336705603,122.77999877929688,-0.009464503267179847 9872,2019-05-10,120.41000366210938,120.8499984741211,117.70999908447266,119.86000061035156,192200.0,-0.00033203227186473505,3.3916300311579666,0.4508245417648956,68.50606210171568,66.039268643853,1.4980827933388525,-2.5584769026507814,-10.297422968086138,-15.073086248345987,27.503363565255157,3.1399993896484375,5.657625815179699,1.6555042266845703,-6.848591653504101,10.159600106873242,-2.5965437134097726,5.907552166778913,-5.588277313095205,50.46738967678439,-20.875544863402098,4.252047940094337,5,0.4149971008300781,-3.4200057983398438,-12.920003890991211,-14.670005798339844,0.9399948120117188,4,-0.003737269030399726,1.2627170423723608,120.4499969482422,-1.483861440964711,120.44000244140624,1.2857131735571434,121.4000015258789,-0.003737269030399726 9873,2019-05-13,117.5500030517578,118.83999633789062,117.08999633789062,118.37000274658205,201700.0,-0.02375218439804405,-1.0114790829010774,-1.4909002635594912,55.31435105979905,64.15960543110823,4.0363351139630055,0.4655855947147245,-7.222931097486509,-12.089265079164917,25.875093302750884,3.32000732421875,5.1037493708406885,-1.293496704101571,-9.702808028207812,7.11581462000467,-5.498152366154699,2.9111589579515567,-2.357145817739351,8.440483073257264,-60.36514450736603,4.2046556620531215,5,2.594993591308608,-0.560005187988267,-10.060003280639634,-11.810005187988267,4.279998779296889,0,0.026712031545127912,3.3916300311579666,120.41000366210938,1.2627170423723608,120.4499969482422,-1.483861440964711,120.44000244140624,0.026712031545127912 9874,2019-05-14,116.31999969482422,117.80999755859376,115.6999969482422,117.6500015258789,470300.0,-0.010463660782654371,1.5575859581629758,1.6219540561411434,52.37891239441317,63.13233994817851,4.576559826041262,1.7390718533391123,-5.748331928341273,-10.718822905796827,23.704242656925437,2.1100006103515625,4.342796706478822,-2.494499969482419,-10.935970315018423,5.946970376053585,-6.715235142250421,1.726235203285583,-0.7708568112016678,9.9678878601881,-54.29225727993689,4.220735172768003,5,3.125,0.6699981689453125,-7.879997253417969,-10.049999237060547,5.900001525878906,1,0.050464260333412,-1.0114790829010774,117.5500030517578,3.3916300311579666,120.41000366210938,1.2627170423723608,120.4499969482422,0.050464260333412 9875,2019-05-15,116.4000015258789,117.1500015258789,115.36000061035156,115.79000091552734,214100.0,0.0006877736525496836,-1.4353733729161908,-0.45864644401867766,32.09046335046058,59.64988629545715,4.290941686735692,1.9570959693856054,-5.564547617421141,-10.636216603973722,22.818217595014996,1.7900009155273438,3.737127093554861,-2.5399982452392607,-10.74451042283296,5.6645139323544385,-6.64225433403611,1.562257843557589,7.6999969482421875,18.37458735865054,-40.417908934218886,4.102256088796852,5,2.875,0.589996337890625,-7.959999084472656,-10.130001068115234,5.6399993896484375,2,0.04725085848712118,1.5575859581629758,116.31999969482422,-1.0114790829010774,117.5500030517578,3.3916300311579666,120.41000366210938,0.04725085848712118 9876,2019-05-16,117.16999816894531,118.58000183105469,116.83000183105469,116.83000183105469,349000.0,0.006615091348561641,-9.294228525267032,0.5573704880306176,29.280704915302096,55.88987341109671,3.1165835439907568,1.7103243086475288,-5.9957647883087475,-11.21033268726518,23.203901646382064,2.1800003051757812,2.8828687575843475,-2.046501541137701,-9.558673434253024,5.4656703519776215,-5.802587487695362,1.7095844054199603,6.755200347900384,32.969002966987915,-20.124445972107694,3.756085946557661,5,2.0400009155273438,-0.18000030517578125,-8.379997253417969,-10.89999771118164,5.020004272460923,3,0.029956492200072127,-1.4353733729161908,116.4000015258789,1.5575859581629758,116.31999969482422,-1.0114790829010774,117.5500030517578,0.029956492200072127 9877,2019-05-17,116.41000366210938,117.37999725341795,116.0199966430664,116.48999786376952,176200.0,-0.006486255173786981,-2.1627618143590595,-0.23527959788165642,30.46358452414276,52.45887412713328,3.2039234745564755,3.00976167942099,-4.894323823757645,-10.216331761132096,23.90037615693354,1.3600006103515483,2.501953268961884,-3.0509963989257756,-9.786606452881543,3.6846136550299917,-6.418801425903652,0.31680862805210097,7.343890896606439,30.17253853068204,-18.130072797171493,3.3678050269778828,5,2.539997100830078,0.5799942016601562,-6.76500129699707,-9.78000259399414,6.17999267578125,4,0.03650888984022371,-9.294228525267032,117.16999816894531,-1.4353733729161908,116.4000015258789,1.5575859581629758,116.31999969482422,0.03650888984022371 9878,2019-05-20,117.44000244140624,117.5199966430664,115.08000183105469,116.0,354400.0,0.008848026345626758,2.050010967317394,-18.001335240823238,28.327629943292465,48.333162927052335,1.4938852516343815,2.525070665482872,-5.534853405060645,-10.97026835554145,24.64093961753068,2.4399948120117188,1.9398692315588022,-2.2849975585937585,-8.176759280666047,3.6067641634785303,-5.230878419629903,0.6608833024423859,6.146014238342289,67.42858886718709,24.21838352094845,2.9458808610361458,5,1.0599975585937642,-0.45000457763670454,-7.295003890991197,-10.805004119873033,4.279998779296889,0,0.03329356225674163,-2.1627618143590595,116.41000366210938,-9.294228525267032,117.16999816894531,-1.4353733729161908,116.4000015258789,0.03329356225674163 9879,2019-05-21,118.52999877929688,119.68000030517578,117.80999755859376,118.23999786376952,241400.0,0.009281303774107741,-2.2521743745563905,0.20138918323232652,41.786279233895534,45.29492409467979,-0.051443879624144984,1.7890675156561713,-6.262074464480463,-11.831106321314365,24.606344498064708,2.2399978637695455,1.2965313086435515,-1.3615013122558537,-6.8919718659540905,4.168969241442383,-4.126736589104965,1.4037339645932576,4.715777306503895,74.99995853588554,30.385450127072872,2.765235276849116,5,-0.4799995422363281,-1.5400009155273438,-7.654998779296875,-11.174999237060547,5.0500030517578125,1,0.02784107893143939,2.050010967317394,117.44000244140624,-2.1627618143590595,116.41000366210938,-9.294228525267032,117.16999816894531,0.02784107893143939 9880,2019-05-22,118.1999969482422,119.0,117.54000091552734,118.45999908447266,132300.0,-0.002784120766500142,1.1790966595876724,-0.8965562600298984,34.33732487488966,41.38725693310122,-0.08113403643216088,2.481801057811353,-5.578225134243127,-11.268345098800381,24.337985666669024,1.4599990844726562,0.6728588795470216,-1.8410030364990035,-6.986910422773747,3.3049043497757395,-4.413956729636382,0.7319506566383751,4.719148167368729,67.82600330717808,22.740370470363004,2.5729536931373724,5,-0.23499679565431109,-1.2099990844726705,-6.502494812011733,-10.319995880126967,6.9500045776367045,2,0.034010189308390615,-2.2521743745563905,118.52999877929688,2.050010967317394,117.44000244140624,-2.1627618143590595,116.41000366210938,0.034010189308390615 9881,2019-05-23,116.05999755859376,117.79000091552734,115.77999877929688,117.5999984741211,196100.0,-0.018104902241118603,1.093745902193047,5.923031779101769,23.37249762889975,36.372416436121675,1.531734758103056,4.356875118548587,-3.1603002148691672,-8.904390011116988,22.32935205330806,2.4199981689453267,-0.053563481152451686,-3.671002197265608,-8.997878053941974,1.6558736594107586,-6.334440125603791,-1.0075642689274247,6.545581825634912,21.304262013398194,-19.257142523973826,2.663437928338184,5,1.3200035095214702,0.930000305175767,-4.032497406005874,-8.064998626708999,8.67000579833983,3,0.05152510324597004,1.1790966595876724,118.1999969482422,-2.2521743745563905,118.52999877929688,2.050010967317394,117.44000244140624,0.05152510324597004 9882,2019-05-24,116.29000091552734,118.02999877929688,115.95999908447266,116.83999633789062,154700.0,0.0019817625518858684,-2.421489687699011,0.35713967233256544,24.864417006424475,32.98909043019117,0.732923997276842,3.7364124928799356,-3.128798497594815,-8.935567363844896,20.002635288887372,2.0699996948242188,-0.835617985543621,-3.0714988708496094,-8.26865180593795,2.1256540642387307,-5.6700753383937865,-0.4729224033054322,6.0145553665743705,26.30433664880393,-9.777840165201948,2.598576467544171,5,1.0900001525878906,0.6999969482421875,-4.122501373291016,-8.295001983642578,7.290000915527344,4,0.050735243610193326,1.093745902193047,116.05999755859376,1.1790966595876724,118.1999969482422,-2.2521743745563905,118.52999877929688,0.050735243610193326 9883,2019-05-28,115.66000366210938,117.58000183105469,115.2699966430664,116.30999755859376,141500.0,-0.0054174670948330395,-2.230758560346575,1.1818169207507645,26.39799778270377,30.10232214000123,1.191980399804649,4.0503269386254885,-2.229553650244384,-8.082522285686196,17.641550415049203,2.3100051879882812,-1.6968822318263506,-3.3689964294433565,-8.622480626668533,1.8844877677818204,-5.995738528055938,-0.7422543308307752,6.355570441950462,8.843689233047535,-24.598731714182215,2.626742098612585,5,1.7199974060058594,1.4599952697753906,-3.732503890991211,-7.665004730224609,8.259994506835938,1,0.05991693287531463,-2.421489687699011,116.29000091552734,1.093745902193047,116.05999755859376,1.1790966595876724,118.1999969482422,0.05991693287531463 9884,2019-05-29,115.37000274658205,115.5500030517578,114.16999816894531,115.02999877929688,161600.0,-0.0025073569630391646,2.942845309588026,-0.5230879384008743,27.93730474132076,29.64086007231903,1.4897118641636666,3.8758987044381854,-1.6755385047095928,-7.538877143461605,15.26952071668351,1.4900054931640625,-2.5804923808944125,-3.237997436523429,-8.22792458009478,1.7519297070479212,-5.732961008309104,-0.7430338647377539,6.368148466557585,24.84480585330747,-9.72663798625252,2.494963571785673,5,1.5549964904785014,2.844997406005845,-3.4425029754638814,-7.37500381469728,8.629997253417955,2,0.05504029056902482,-2.230758560346575,115.66000366210938,-2.421489687699011,116.29000091552734,1.093745902193047,116.05999755859376,0.05504029056902482 9885,2019-05-30,115.83999633789062,116.66000366210938,115.3499984741211,115.5199966430664,124400.0,0.004073793708239348,-2.969736553111309,0.9411645910467462,30.71126496193584,29.799811188611667,1.0414469816347065,3.1956433699425872,-1.865454912485518,-7.809156579123609,13.467214582513453,1.3100051879882812,-2.915016590970424,-2.530503845214838,-7.57509308405082,2.5140853936211442,-5.052798464632829,-0.008209225796846908,5.4440656925973485,43.26419442698513,9.402871856063527,2.5222946194179903,5,1.0850028991699219,3.295001983642578,-3.912496566772461,-7.844997406005859,7.0500030517578125,3,0.0668163478751107,2.942845309588026,115.37000274658205,-2.230758560346575,115.66000366210938,-2.421489687699011,116.29000091552734,0.0668163478751107 9886,2019-05-31,114.5999984741211,115.1500015258789,113.04000091552734,114.1500015258789,212200.0,-0.01070440178669041,1.7225760722969847,1.4062418043535274,27.908702450401535,29.51593540264042,2.099318384920821,4.074320622467567,-0.3317699196320518,-6.379577448181436,12.098116264937259,2.7999954223632812,-3.12628742939755,-3.4085018157959013,-8.443867979490236,1.626864347898433,-5.926184897643068,-0.8908187339487341,6.257219724674314,31.262489507666857,-0.47769393731227794,2.517683081847169,5,1.7600021362304688,3.970001220703125,-2.6724987030029297,-6.604999542236328,9.45999908447267,4,0.09205936467913833,-2.969736553111309,115.83999633789062,2.942845309588026,115.37000274658205,-2.230758560346575,115.66000366210938,0.09205936467913833 9887,2019-06-03,114.6999969482422,115.47000122070312,113.98999786376952,114.5999984741211,279000.0,0.000872587045833928,-1.242429847123055,0.22222033840835956,36.2848389967662,30.40006974191528,1.9347010588469686,3.512527357590315,-0.1863133449103742,-6.337625339656128,10.334804044550799,1.480003356933608,-2.912446968423893,-2.901003265380851,-7.59412919845181,1.7921226676901085,-5.247566231916338,-0.554440298845364,5.531843867891766,36.56378189346777,1.7988332553114432,2.3465629665354797,6,1.6600036621093608,3.870002746582017,0.0775012969970561,-3.8549995422363423,9.139999389648423,0,0.08744556822627803,1.7225760722969847,114.5999984741211,-2.969736553111309,115.83999633789062,2.942845309588026,115.37000274658205,0.08744556822627803 9888,2019-06-04,116.3000030517578,116.72000122070312,114.91999816894531,115.86000061035156,185200.0,0.013949486888283014,1.8125074505877024,4.400091554130613,49.90707868283583,31.302380791797535,0.17431084186857504,1.4779396552854962,-1.4159843849094358,-7.818466780690173,8.754874470985959,2.0200042724609233,-2.6722475333692586,-0.9769973754882955,-5.013458764870762,3.0594640138941713,-2.995228070179536,1.041233319202945,3.356490572327644,88.58700722511857,48.591635694736354,2.0182306946912365,6,-0.2800025939941264,2.1899986267089986,-1.017503738403306,-4.9500045776367045,8.189994812011719,1,0.062596720449414,-1.242429847123055,114.6999969482422,1.7225760722969847,114.5999984741211,-2.969736553111309,115.83999633789062,0.062596720449414 9889,2019-06-05,117.44000244140624,117.87000274658205,116.37000274658205,116.98999786376952,244800.0,0.009802230092299302,1.2900672665326167,1.0227320016646189,54.39933284665216,33.53149278866003,-1.2701324559554763,0.027463788864722005,-2.206353259501398,-8.832580379368622,7.230244903381075,1.5699996948242472,-2.375437631976922,0.36100196838377485,-3.182270368780067,3.9042743055476166,-1.410634200198146,2.1326381369656957,1.687171765994563,91.0973055452877,46.369057272432585,1.7716361685819244,6,-1.9050025939941264,1.049999237060561,-2.1575031280517436,-6.090003967285142,6.9899978637695455,2,0.05517707418962381,1.8125074505877024,116.3000030517578,-1.242429847123055,114.6999969482422,1.7225760722969847,114.5999984741211,0.05517707418962381 9890,2019-06-06,118.08000183105469,118.31999969482422,116.7699966430664,117.36000061035156,182000.0,0.005449585970229931,1.583344989382399,1.5999864367699168,53.89223549989234,36.92257477432588,-2.1556307753090067,-0.8415531557879348,-2.499485168351299,-9.341215400434379,5.683477522685883,1.5500030517578125,-2.1008252142052584,1.1190013885498047,-2.094862949005119,4.332865726104728,-0.4879307802276571,2.7259335573272665,0.5601985129962372,95.45458486258417,47.20486416815041,1.6069321687774618,6,-2.4000015258789062,0.039997100830078125,-2.7975025177001953,-6.730003356933594,6.299995422363267,3,0.05013548507066812,1.2900672665326167,117.44000244140624,1.8125074505877024,116.3000030517578,-1.242429847123055,114.6999969482422,0.05013548507066812 9891,2019-06-07,119.30999755859376,119.72000122070312,118.19000244140624,118.58999633789062,251600.0,0.010416630322371834,-1.0131708394402203,1.0000000000000198,61.92432838049643,41.04034270477832,-3.214132795408389,-2.278134969439421,-3.387604186691746,-10.412679222455708,5.103889022582127,1.6399993896484375,-2.1441143348603475,2.4059970855713004,-0.5796563229426255,5.391650494085226,0.9131703813143304,3.8988237898282705,-6.2699966430664205,92.84461741870999,40.560544394708955,1.4928267042569663,6,-2.92999649047853,-1.1949958801269673,-3.6074981689453267,-6.794998168945327,3.910003662109361,4,0.030005883030016056,1.583344989382399,118.08000183105469,1.2900672665326167,117.44000244140624,1.8125074505877024,116.3000030517578,0.030005883030016056 9892,2019-06-10,119.95999908447266,121.0500030517578,119.72000122070312,119.91000366210938,243500.0,0.005448005524932409,-5.186050637852349,0.0694379688890759,60.696088863731106,44.85124171378135,-3.675294684735775,-3.1237337446355866,-3.7211021249999874,-10.917121792012807,4.909259966429891,1.740005493164034,-2.05439947918876,3.0784988403320312,0.19920639233410498,5.9577912883299575,1.6388526163330681,4.518145064330994,-6.786398162841792,82.2185465081548,30.534455923808984,1.43964622399896,6,-2.914997100830078,-1.8449974060058594,-4.192499160766602,-7.334999084472656,1.9500045776367188,0,0.03417804689406512,-1.0131708394402203,119.30999755859376,1.583344989382399,118.08000183105469,1.2900672665326167,117.44000244140624,0.03417804689406512 9893,2019-06-11,120.69000244140624,121.22000122070312,119.68000030517578,120.83999633789062,168600.0,0.006085389817480191,2.3846037761158994,-3.000152601862027,59.45711036969833,48.353442339156636,-4.041796167452148,-3.801330901150095,-4.204701665257147,-11.507020592640615,4.972221150902274,1.5400009155273438,-1.5764575649734383,3.6515022277831832,0.3129284090569513,6.990076046509415,1.9822153184200744,5.320789137146292,-7.2013454345703,89.07218667954456,38.67110033859379,1.6692869093631137,6,-3.5600013732910014,-2.640003204345689,-4.025003433227525,-8.065002441406236,1.379997253417983,1,0.026099874328975092,-5.186050637852349,119.95999908447266,-1.0131708394402203,119.30999755859376,1.583344989382399,118.08000183105469,0.026099874328975092 9894,2019-06-12,122.19000244140624,122.5999984741211,120.12999725341795,120.73999786376952,190700.0,0.012428535667055263,1.1762157474969015,-9.667090539164903,65.84593587670794,52.2572946630202,-4.9982631981258265,-5.10052333306119,-5.486723378970282,-12.852779453203297,5.732590210519952,2.470001220703139,-1.0642374909056969,4.858002090454093,0.8254309497040708,8.890573231204115,2.841716520079089,6.874287660829097,-8.237464781738268,92.96748020676544,42.921104314803436,2.0162855703750098,6,-4.370002746582017,-4.370002746582017,-4.517503738403306,-9.565002441406236,-0.7799987792968608,2,0.018823106444131543,2.3846037761158994,120.69000244140624,-5.186050637852349,119.95999908447266,-1.0131708394402203,119.30999755859376,0.018823106444131543 9895,2019-06-13,121.9000015258789,123.44000244140624,121.41000366210938,122.25,258800.0,-0.0023733604201079395,-2.0526430517710956,-0.24137749598800348,77.1881058141824,57.73278392566252,-4.199917064911318,-4.613906714476954,-4.961178364440087,-12.424465296029453,6.678988105368234,2.029998779296861,-0.5186069050609063,4.293001174926758,-0.19624340925656725,8.782245759110083,2.0483788828350953,6.53762346701842,-7.2556670010546895,70.66664922805087,16.28297337143036,2.244622292091659,6,-3.18500137329103,-3.6599998474121094,-2.880002975463867,-9.275001525878906,1.1100006103515767,3,0.020754706707364345,1.1762157474969015,122.19000244140624,2.3846037761158994,120.69000244140624,-5.186050637852349,119.95999908447266,0.020754706707364345 9896,2019-06-14,120.68000030517578,122.79000091552734,120.62000274658205,122.01000213623048,170000.0,-0.010008213334141147,-1.993107222157952,3.8000217983651634,68.71270668642211,61.33588033562429,-2.264953739144829,-3.2859336565252875,-3.5320394612252244,-11.059067130208732,7.090269189642943,2.1699981689452983,0.021313514163807668,2.8974998474121065,-1.7898764248795658,7.584876119703779,0.5538117112662775,5.241187983557936,-5.156098988693358,26.59572957058312,-30.045179294719713,2.3436881361458335,6,-1.5,-2.4399986267089844,-1.2350025177001953,-8.055000305175781,2.589996337890625,4,0.030659570259244484,-2.0526430517710956,121.9000015258789,1.1762157474969015,122.19000244140624,2.3846037761158994,120.69000244140624,0.030659570259244484 9897,2019-06-17,120.66000366210938,121.95999908447266,119.76000213623048,120.75,245600.0,-0.00016569972668079025,-1.3280398504799857,0.0676663263081805,72.48202426038762,63.84420762201893,-1.4646453374067079,-3.0896187031529934,-3.300759728981987,-10.896305510205565,7.7006646268800925,2.1999969482421733,0.5398131768987469,2.665003204345709,-2.1441494674413093,7.474155876132727,0.26042686845219976,5.069579540239218,-4.344492233134574,26.063904259269506,-35.11017178299031,2.404576335893511,6,-0.7550010681152344,-2.420001983642578,-1.5925045013427734,-8.035003662109375,1.6099929809570312,0,0.02121662092570986,-1.993107222157952,120.68000030517578,-2.0526430517710956,121.9000015258789,1.1762157474969015,122.19000244140624,0.02121662092570986 9898,2019-06-18,121.3499984741211,122.33000183105469,120.73999786376952,121.27999877929688,191300.0,0.005718504815762637,-1.7652206218942994,-0.7778060359443879,75.95486731993424,66.23926700793916,-1.5231398321741239,-3.6592803390244626,-3.799657821392131,-11.450208748005139,8.37142375115148,1.6699981689453125,1.294806296075322,3.1594982147216797,-1.867614489938731,8.18661091938209,0.6459418623914672,5.673054567051892,-4.322037943903155,43.20641864225808,-21.631008778181275,2.513556352330208,6,-1.2449989318847656,-3.109996795654297,-2.4424991607666016,-8.724998474121094,11.510002136230469,1,0.004614793531354744,-1.3280398504799857,120.66000366210938,-1.993107222157952,120.68000030517578,-2.0526430517710956,121.9000015258789,0.004614793531354744 9899,2019-06-19,121.83000183105469,122.05999755859376,120.95999908447266,121.58000183105469,200400.0,0.003955528331019753,2.0986245433053106,3.571444141689373,75.97574209599944,68.69298996306217,-1.469464177160134,-4.089026089776354,-4.087428459785571,-11.810226053178638,8.666270567953706,1.099998474121108,1.9340763154546323,3.47450141906738,-1.8095870424503744,8.758589880585134,0.8324571883084957,6.116545649826264,-4.160837109717917,56.24998704246965,-10.848844200379865,2.642044230758879,6,-1.0149993896484517,-3.5900001525878906,-3.2625045776367188,-9.205001831054688,15.080001831054688,2,0.0019699405742630294,-1.7652206218942994,121.3499984741211,-1.3280398504799857,120.66000366210938,-1.993107222157952,120.68000030517578,0.0019699405742630294 9900,2019-06-20,122.22000122070312,123.18000030517578,121.62000274658205,122.9499969482422,158700.0,0.0032011769169080218,1.6218392573216154,-2.919982910156307,85.67416914252904,71.33186115884357,-1.3526971041560074,-4.387357064654154,-4.270897046047878,-12.060786292824076,9.2269563477758,1.5599975585937358,2.342395900732754,3.6635005950927706,-1.8944187445661953,9.221419934751736,0.8845409252632805,6.442460264922261,-3.973752727359411,71.92983630255239,0.2856408845336915,2.778959669829486,6,-0.6599998474121094,-3.979999542236328,-4.00250244140625,-9.595001220703125,16.149993896484375,3,-0.0066273731836336,2.0986245433053106,121.83000183105469,-1.7652206218942994,121.3499984741211,-1.3280398504799857,120.66000366210938,-0.0066273731836336 9901,2019-06-21,122.04000091552734,122.38999938964844,120.86000061035156,121.56999969482422,382700.0,-0.0014727565323022773,1.6153866218031483,-0.6438410568340838,84.10781835521355,73.93316443567495,-0.8322401664335928,-3.9382977725015706,-3.93378020951738,-11.735868434129387,9.992322120816787,1.529998779296875,2.6365757887620305,3.184500122070318,-2.4508011080610146,8.819801352201651,0.3668495070046447,6.002150737135992,-3.2743770273773833,66.66666666666653,-9.026042634512677,2.8176506150656664,6,-0.4799995422363281,-3.799999237060547,-3.907501220703125,-9.415000915527344,15.439994812011719,4,0.007948223643283514,1.6218392573216154,122.22000122070312,2.0986245433053106,121.83000183105469,-1.7652206218942994,121.3499984741211,0.007948223643283514 9902,2019-06-24,122.19000244140624,123.54000091552734,121.4499969482422,121.75,178300.0,0.0012291177052901059,-3.0192053757446757,0.9361729757807632,81.6326580784739,76.39711418109447,-0.706998242402662,-3.8194476475367622,-3.921037874528409,-11.746592497669795,11.037241062978298,2.090003967285142,2.9293983850951832,3.039501571655265,-2.6477983241748433,8.726801467485373,0.1958516237402108,5.883151519570319,-2.956940697930648,51.785821330673684,-21.3556537820904,2.8436499479150514,6,-0.5400009155273295,-3.900001525878892,-4.090003967285142,-9.565002441406236,15.080001831054702,0,0.008838646207393719,1.6153866218031483,122.04000091552734,1.6218392573216154,122.22000122070312,2.0986245433053106,121.83000183105469,0.008838646207393719 9903,2019-06-25,122.58999633789062,123.45999908447266,121.66999816894531,122.30999755859376,256800.0,0.00327354029374205,-1.2948765601158105,0.6363573311138737,80.04666665479687,77.97497315643768,-0.904223793675726,-3.872172302982932,-4.190259473551919,-12.041251373425865,11.876835528786076,1.7900009155273438,3.044008382622934,3.092995834350589,-2.5430885453873344,8.729080214088512,0.2749536444816272,5.91103802421955,-2.840101893768832,64.55207203514077,-6.057116628009339,2.8180421898689643,6,-0.9399948120117188,-4.299995422363281,-4.619997024536133,-9.964996337890625,14.69000244140625,1,-0.0026103246951914016,-3.0192053757446757,122.19000244140624,1.6153866218031483,122.04000091552734,1.6218392573216154,122.22000122070312,-0.0026103246951914016 9904,2019-06-26,121.72000122070312,123.06999969482422,120.11000061035156,122.83000183105469,263900.0,-0.007096787202681365,2.7232778641484807,-3.964305177111918,70.68184340299219,77.25205511074988,-0.1205909845740365,-2.6372736651032653,-3.233334244944089,-10.989276804783458,12.071302644251947,2.9599990844726562,3.130160657924989,1.905500793457037,-3.4606577181443328,7.271659305058407,-0.777578462343655,4.588580049257729,1.8199996948242188,46.938789128447404,-19.679649037504397,2.683079255800688,6,-0.06999969482421875,-3.4300003051757812,-3.9750022888183594,-9.095001220703125,13.839996337890653,2,0.09152151887880233,-1.2948765601158105,122.58999633789062,-3.0192053757446757,122.19000244140624,1.6153866218031483,122.04000091552734,0.09152151887880233 9905,2019-06-27,123.58000183105469,123.81999969482422,122.05999755859376,122.5199966430664,248400.0,0.015280977585425681,1.2857157011855094,-0.9549591037184686,72.64054925210843,77.68848206249281,-1.9190286488391592,-4.097776274106266,-4.885962852317249,-12.679383666964043,12.843078344831534,2.0999984741210938,3.2438497950715544,3.3785011291503935,-1.8963908453847296,8.653393103685517,0.741055141882839,6.015947116417948,-3.470001220703125,93.53105328855776,28.981278216770647,2.637445987267561,6,-1.7900009155273438,-5.150001525878906,-6.060003280639648,-10.955001831054688,10.05999755859375,3,0.10786536359886156,2.7232778641484807,121.72000122070312,-1.2948765601158105,122.58999633789062,-3.0192053757446757,122.19000244140624,0.10786536359886156 9906,2019-06-28,125.1500015258789,125.86000061035156,123.5500030517578,123.5500030517578,1071700.0,0.01270431842985853,-1.8874997019764583,1.5094251351332033,75.0724977406653,77.97631244919032,-3.11595360424748,-5.098261482269081,-6.153536126589174,-14.054105305105253,13.1042155143071,2.309997558593764,3.1790331993969687,4.421000671386722,-0.5992113257458982,9.441212668519341,1.9108946728204188,6.931106669953024,-5.040000915527344,87.65218983525816,24.29073384772518,2.5101059985663086,6,-2.1650009155273438,-5.700000762939453,-7.672502517700195,-12.195003509521484,13.269996643066378,4,0.10563318761586205,1.2857157011855094,123.58000183105469,2.7232778641484807,121.72000122070312,-1.2948765601158105,122.58999633789062,0.10563318761586205 9907,2019-07-01,124.7300033569336,127.05999755859376,123.70999908447266,126.0,261700.0,-0.003355958160803252,-1.0241650896971153,-0.7937486588942065,70.1195552147823,77.32794443750677,-2.29975600509853,-4.0984418367443,-5.425887935779144,-13.439927547507224,13.648933624881865,3.349998474121108,3.012874655630384,3.499502182006836,-0.9570976985199025,7.956102062533574,1.2712022417434667,5.727802122270205,-4.390002746582027,66.47488885229691,6.102708229111599,2.228299940263369,7,-1.1450042724609375,-4.680004119873047,-7.545003890991211,-11.34500503540039,14.919990539550781,0,0.10222073300294432,-1.8874997019764583,125.1500015258789,1.2857157011855094,123.58000183105469,2.7232778641484807,121.72000122070312,0.10222073300294432 9908,2019-07-02,123.58000183105469,124.61000061035156,122.1999969482422,124.61000061035156,258600.0,-0.009219927001749562,3.6796243074279005,0.8110248046088874,57.17234895904696,75.23867853340094,-0.894196976029491,-2.503428839131203,-3.9958889250258096,-12.082898446980295,14.472900989542604,2.530006408691392,3.006957726410178,1.9855007171630916,-1.9321117225230182,5.9031131568492015,0.026694497320036703,3.9443069370061465,-2.836801403808593,49.92809704154993,-6.0598835183609125,1.9588062198430576,7,0.00499725341796875,-3.5300025939941406,-6.395002365112305,-10.005001068115234,19.509994506835938,1,0.11077846122806956,-1.0241650896971153,124.7300033569336,-1.8874997019764583,125.1500015258789,1.2857157011855094,123.58000183105469,0.11077846122806956 9909,2019-07-03,123.91999816894531,124.22000122070312,122.81999969482422,124.02999877929688,239100.0,0.0027512245739842456,4.714227882788902,0.1067968356493141,60.36961114300911,72.42706097789873,-1.0130868946545206,-2.45915078296224,-4.144167113002581,-12.21003196717237,15.772084059205188,1.4000015258789062,2.9872472685034523,2.001497268676758,-1.5213626470572308,5.524357184410746,0.2400673108097635,3.762927226543752,-2.797789913818363,37.200012207030966,-16.231804439452134,1.761429957866996,7,-0.33499908447265625,-3.8699989318847656,-6.6699981689453125,-10.34499740600586,20.0,2,0.10781149780310129,3.6796243074279005,123.58000183105469,-1.0241650896971153,124.7300033569336,-1.8874997019764583,125.1500015258789,0.10781149780310129 9910,2019-07-05,124.0,124.06999969482422,122.1500015258789,123.48999786376952,174700.0,0.0006455925777664184,4.9076728053804715,-4.636357331114015,69.30236147964412,70.78201021394656,-0.9097084783644078,-2.1849231307525514,-4.0278908010175485,-12.088595795437243,16.849704111158058,1.9199981689453125,2.8686103047831892,1.785499191284174,-1.353267543220781,4.924265925789129,0.21611582403168939,3.3548825585366586,-2.5215243866650354,37.67820710637487,-18.357201926455488,1.5693833672524808,7,-0.41500091552734375,-3.950000762939453,-6.430000305175781,-10.424999237060547,18.289993286132812,4,0.09322578676285298,4.714227882788902,123.91999816894531,3.6796243074279005,123.58000183105469,-1.0241650896971153,124.7300033569336,0.09322578676285298 9911,2019-07-08,122.88999938964844,123.51000213623048,122.06999969482422,123.48999786376952,193000.0,-0.00895161782541587,3.4999582772060864,-1.1764626684816961,61.50670112102645,68.54579277423018,0.3727420014912184,-0.8358189394488136,-2.957740963710947,-10.803761070283585,17.452903150795652,1.9300003051757812,2.690791186119071,0.4964984893798885,-2.3384583918338393,3.3314553705936163,-0.9209799512269825,1.9139769299867595,-1.0766324595979455,16.43286665066374,-41.60118568622774,1.4174784406068672,7,0.6949996948242188,-2.8400001525878906,-4.8600006103515625,-9.314998626708984,22.180007934570312,0,0.08747660552845216,4.9076728053804715,124.0,4.714227882788902,123.91999816894531,3.6796243074279005,123.58000183105469,0.08747660552845216 9912,2019-07-09,124.05999755859376,124.16000366210938,121.81999969482422,121.97000122070312,198300.0,0.009520694725008605,1.0436639614067351,-3.4833360883995823,63.32350838446489,66.68766407752663,-0.5633434428329736,-1.773852724147872,-4.200593850300265,-11.804397738708033,17.722492089027245,2.3400039672851562,2.4098608343145287,1.4614967346191605,-1.2214097063592817,4.144403175597603,0.1200435141299323,2.8029499551083887,3.0,80.28663543811629,19.53523484031524,1.3414532204892222,7,-0.47499847412110796,-3.5349998474121236,-6.594997406005874,-10.484996795654311,18.29000854492186,1,0.11575045053156052,3.4999582772060864,122.88999938964844,4.9076728053804715,124.0,4.714227882788902,123.91999816894531,0.11575045053156052 9913,2019-07-10,123.83999633789062,125.4499969482422,123.4800033569336,124.55999755859376,221700.0,-0.0017733453573480773,-1.736126564304732,-0.3444987953566519,60.14125559502415,65.51648765441908,-0.1647032568103839,-1.3763269338406303,-4.0133398466520305,-11.335717290595255,18.117792721057928,1.969993591308608,2.1527709677694133,1.0839958190917969,-1.4949986838663705,3.662990322049964,-0.2055014323872797,2.3734930705708734,3.1152012634277497,55.647332547273685,-5.439101538878617,1.2894972514790817,7,0.6000022888183594,-2.8499984741210938,-6.374996185302734,-10.264995574951172,19.040008544921875,2,0.1276647127431838,1.0436639614067351,124.05999755859376,3.4999582772060864,122.88999938964844,4.9076728053804715,124.0,0.1276647127431838 9914,2019-07-11,124.48999786376952,124.62999725341795,123.26000213623048,124.37999725341795,143000.0,0.0052487204869209325,6.0256269807111495,-0.15277836646462634,61.16026919709729,64.24090098164007,-0.42517081482461094,-1.9448997262056764,-4.736922923188544,-11.746862075587998,18.03661729659158,1.3699951171874716,1.9920272975418527,1.6189975738525249,-1.057022805720507,4.295017953425557,0.28098738406600887,2.957007763639041,2.3624957794189783,73.55372421924685,13.2672365899518,1.3380101897865166,7,-0.049999237060532664,-2.774997711181612,-7.234996795654283,-10.914997100830064,20.569999694824233,3,0.14940958143862493,-1.736126564304732,123.83999633789062,1.0436639614067351,124.05999755859376,3.4999582772060864,122.88999938964844,0.14940958143862493 9915,2019-07-12,124.43000030517578,125.3000030517578,123.31999969482422,124.58999633789062,188800.0,-0.0004819468200119026,1.5063183563099332,-1.454501317797198,61.89055866973564,62.7762410848701,-0.25917635255589744,-1.7767368607228775,-4.649559689211827,-11.45551200304466,17.77685775868601,1.9800033569335795,1.8498981177832263,1.4325000762939482,-1.2890610797196302,4.1540612323075266,0.07171949828715185,2.7932806543007445,2.321843459045425,71.90089766304925,11.90834208251593,1.3607805780067914,7,0.009998321533203125,-2.515003204345703,-7.417499542236328,-10.854999542236328,21.349998474121094,4,0.15663423463769632,6.0256269807111495,124.48999786376952,-1.736126564304732,123.83999633789062,1.0436639614067351,124.05999755859376,0.15663423463769632 9916,2019-07-15,124.37999725341795,124.93000030517578,123.41000366210938,124.44000244140624,258700.0,-0.0004018568804563527,1.9230678942155237,0.37504172428591864,61.00501086902345,61.76351393534133,-0.3686526464991715,-1.5128935294302295,-4.61250518233004,-11.177846649514223,17.887372561667775,1.5199966430664062,1.875717984636708,1.1974971771240064,-1.3587642831772797,3.7537586374252925,-0.08063355302662956,2.4756279072746423,2.2732096294153052,70.52340208200593,9.100614109659183,1.2781307301506397,7,-0.7449989318847514,-1.7549972534179545,-7.479997634887681,-10.804996490478501,20.739997863769545,0,0.14399418257120677,1.5063183563099332,124.43000030517578,6.0256269807111495,124.48999786376952,-1.736126564304732,123.83999633789062,0.14399418257120677 9917,2019-07-16,123.22000122070312,124.66999816894531,123.16000366210938,124.4800033569336,151800.0,-0.009326226550330219,-1.188402191520298,20.998219961856325,52.941201612788326,61.29338645242371,0.6198031757544271,-0.1594504061166333,-3.5117642898621853,-9.80995081087039,18.35444458276497,1.5099945068359375,1.7012770967194655,-0.09049873352050497,-2.35461161451758,2.1736141474765702,-1.2225551740190355,1.0415577069780255,3.3365415183699554,2.619988405951595,-55.99423465335663,1.1320564404985358,7,0.4149971008300781,0.14999771118164062,-5.972499847412109,-8.805000305175781,22.709991455078125,1,0.17732515733691168,1.9230678942155237,124.37999725341795,1.5063183563099332,124.43000030517578,6.0256269807111495,124.48999786376952,0.17732515733691168 9918,2019-07-17,121.91000366210938,123.27999877929688,121.69000244140624,123.22000122070312,249100.0,-0.010631371089238728,1.2237824917837068,1.039678839365187,50.852029351631124,60.235877364492815,1.8640211736617118,1.2592129617979282,-2.275209225590231,-8.304745546549583,18.4053344702375,1.5899963378906392,1.3036242427061069,-1.4284965515136747,-3.6025844994380662,0.7455913964107168,-2.5155405254758705,-0.34145257755147895,4.551808216078726,6.094215609612161,-51.76631626468698,1.0870439739621944,7,1.6599960327148438,1.4599952697753906,-4.3300018310546875,-7.495002746582031,23.949996948242188,2,0.16766468564842785,-1.188402191520298,123.22000122070312,1.9230678942155237,124.37999725341795,1.5063183563099332,124.43000030517578,0.16766468564842785 9919,2019-07-18,122.06999969482422,122.5999984741211,120.44000244140624,121.8000030517578,359500.0,0.0013124110237769937,2.2481284956260073,-0.20610469179519325,42.010561677467585,57.20345516425098,1.5801782851278858,1.1785433922666613,-2.4638145673120277,-8.279874479905402,18.224212056350595,2.159996032714858,0.9863544949406844,-1.2805004119873047,-3.4219349372025647,0.8609341132279553,-2.3512176745949347,-0.20978314937967468,4.200939805892602,33.53903392411451,-18.99111031192666,1.0707172626076333,7,0.875,1.3400001525879048,-4.479999542236328,-6.9550018310546875,21.26000213623047,3,0.17047599934474822,1.2237824917837068,121.91000366210938,-1.188402191520298,123.22000122070312,1.9230678942155237,124.37999725341795,0.17047599934474822 9920,2019-07-19,121.41000366210938,122.27999877929688,120.81999969482422,122.27999877929688,292100.0,-0.00540670135467225,2.3563385716290166,-3.222244200175026,28.103020226863194,53.49193506489951,2.0496945599205816,1.8706544604196722,-1.8097385424034087,-7.41557634262503,17.62575990097604,1.4599990844726562,0.8871662454408238,-1.899996566772458,-4.158872281097089,0.3588791475521731,-3.0294344239347737,-0.7705587096101425,4.511079615048814,21.603600939996475,-25.389820595331116,1.129437857162317,7,1.5349960327148438,1.9999961853027486,-3.5900039672851562,-5.305004119873047,23.94000244140625,4,0.19479444183449313,2.2481284956260073,122.06999969482422,1.2237824917837068,121.91000366210938,-1.188402191520298,123.22000122070312,0.19479444183449313 9921,2019-07-22,123.01000213623048,123.22000122070312,121.7300033569336,121.7300033569336,330300.0,0.013178473155918802,-1.3281238824118446,-1.4712712221131075,41.15224431679938,51.02846127960334,0.523567301653074,0.3658071902961666,-3.3975091621304045,-8.801810785493345,17.551903588131893,1.80999755859375,0.7529608028792723,-0.3484981536865064,-2.5329900527885627,1.83599374541555,-1.4407441032375345,0.7437477958645218,2.5822162907825827,60.75655533390856,15.557070891699865,1.0922459495510282,7,-0.06500244140626421,0.3999977111816406,-4.532501220703139,-6.020004272460952,23.260002136230455,0,0.18510687137334725,2.3563385716290166,121.41000366210938,2.2481284956260073,122.06999969482422,1.2237824917837068,121.91000366210938,0.18510687137334725 9922,2019-07-23,123.2699966430664,124.23999786376952,122.6999969482422,123.0999984741211,238200.0,0.0021136046038596756,-2.175255623721916,0.13281119614715062,48.24458704831587,49.70660921885798,0.15614690655090158,0.2011866140942402,-3.640713243415675,-8.858090988684609,17.217900657605412,1.5400009155273153,0.5272927659971174,-0.14250335693358807,-2.2576691148603203,1.9726624009931442,-1.2000862358969613,0.9150795220297852,2.0130888248102536,74.47362133663175,28.638281737154152,1.0575828789633672,7,-0.3999938964843892,0.14000320434571734,-4.559995651245117,-6.279998779296875,22.920005798339844,1,0.17725317651616979,-1.3281238824118446,123.01000213623048,2.3563385716290166,121.41000366210938,2.2481284956260073,122.06999969482422,0.17725317651616979 9923,2019-07-24,122.2699966430664,123.0199966430664,120.12000274658205,122.2300033569336,431500.0,-0.008112274091282234,2.7662422591032763,0.23525715824432278,41.306614592670776,47.500647596143914,1.0169670590554318,1.2395354675759336,-2.5429962490121625,-7.680317815388875,16.496745594697217,3.149993896484361,0.41982373664276906,-1.1265033721923885,-3.2724827720954437,1.0194760277106667,-2.199493072143909,-0.053513672240868004,2.7225038432220288,52.18437972208232,5.039579219219156,1.072989699951527,7,0.4400062561035156,1.31500244140625,-3.1974945068359375,-5.279998779296875,24.87000274658203,2,0.19350614772472507,-2.175255623721916,123.2699966430664,-1.3281238824118446,123.01000213623048,2.3563385716290166,121.41000366210938,0.19350614772472507 9924,2019-07-25,132.86000061035156,135.47000122070312,127.83999633789062,130.3699951171875,1148600.0,0.08661163210954981,-1.0211925294615771,62.26058756199924,72.15001842500185,48.640587568951275,-9.231705664824972,-8.930992767670062,-12.870558986638827,-18.00936423425979,17.68792075032918,13.200004577636719,0.45839553467764915,8.906500625610349,4.263066165894941,13.549935085325757,6.584783395752638,11.22821785546806,-12.739997863769517,82.99673700455526,33.222935442655896,2.3217172298577053,7,-5.064998626708984,-5.069999694824219,-13.6875,-15.870002746582031,12.600006103515625,3,0.09784735767182529,2.7662422591032763,122.2699966430664,-2.175255623721916,123.2699966430664,-1.3281238824118446,123.01000213623048,0.09784735767182529 9925,2019-07-26,136.91000366210938,139.22999572753906,132.36000061035156,134.30000305175778,657700.0,0.030483238244410016,-1.1170999391059626,1.0481907038024443,80.55800371825103,50.81314232997657,-12.65618374449042,-12.575915317188304,-16.608227542511756,-21.76566328541135,18.848031627593993,6.8699951171875,0.6846889760216186,12.290003585815427,4.873605165770755,19.7064020058601,8.581804375793098,15.998202795837756,-16.79000091552733,87.8597963497865,32.469514204921644,3.708199210022333,7,-7.235004425048828,-7.2400054931640625,-17.38250160217285,-19.920005798339844,7.959991455078125,4,0.04689210428180046,-1.0211925294615771,132.86000061035156,2.7662422591032763,122.2699966430664,-2.175255623721916,123.2699966430664,0.04689210428180046 9926,2019-07-29,138.3699951171875,138.66999816894528,136.08000183105472,137.60000610351562,512600.0,0.010663877116542597,2.781030027621922,0.29501487877742316,80.80070940620072,53.90864319591127,-13.32417913978668,-13.696967299004513,-17.757302703760246,-22.890461024030742,19.33977991605762,2.589996337890568,0.9232978902357587,13.08899536132813,3.450179788717378,22.727810933938883,8.269587575022769,17.908403147633507,-17.48559265136717,95.49973351006173,41.47170147522035,4.8194077863053755,7,-8.694995880126953,-8.699996948242188,-18.469993591308594,-21.37999725341797,9.55999755859375,0,0.05044454168273016,-1.1170999391059626,136.91000366210938,-1.0211925294615771,132.86000061035156,2.7662422591032763,122.2699966430664,0.05044454168273016 9927,2019-07-30,137.47999572753906,138.22000122070312,136.25999450683594,137.91000366210938,559500.0,-0.006432025880283354,2.73333527095171,-0.5584598311600808,78.53558908235863,56.98459427710322,-11.397216283333236,-12.440632188145656,-16.53581782755117,-21.664804877068505,19.47612801888111,2.1100006103515625,1.1817818028868032,11.561496353149408,0.49527532540042785,22.627717380898375,6.028385839274932,17.0946068670239,-15.86176953124999,90.84248747896525,35.49005754719953,5.533110513874484,7,-7.804996490478516,-7.80999755859375,-17.579994201660156,-20.48999786376953,12.540008544921875,1,0.06393663673326055,2.781030027621922,138.3699951171875,-1.1170999391059626,136.91000366210938,-1.0211925294615771,132.86000061035156,0.06393663673326055 9928,2019-07-31,137.27000427246094,138.80999755859378,135.72999572753906,137.05000305175778,472200.0,-0.0015274328018913819,-1.1538354834235183,-0.5116213051347313,77.23790181613009,60.89874318139905,-9.811009674287845,-11.755124671212059,-16.02315151170049,-21.10259964283486,20.427824723749964,3.080001831054716,1.499467038161896,10.66700477600098,-1.4352630546659952,22.769272606667954,4.615870860667485,16.718138691334474,-14.94730729492187,82.79199683838947,28.513300673728004,6.051133915333489,7,-7.595005035400391,-7.600006103515625,-17.300003051757812,-20.280006408691406,12.42999267578125,2,0.0649814081104012,2.73333527095171,137.47999572753906,2.781030027621922,138.3699951171875,-1.1170999391059626,136.91000366210938,0.0649814081104012 9929,2019-08-01,137.27999877929688,139.58999633789062,136.58000183105472,137.58999633789062,332600.0,7.28091099646555e-05,-2.520479003444483,-1.4090719933414741,77.44557326624931,66.38124907466418,-8.310510903152192,-11.291840843631888,-15.759253736706768,-20.780218237208175,21.473045883620845,3.009994506835909,2.062705872460242,10.008999252319342,-2.916565365799272,22.934563870437955,3.546216943260049,16.47178156137865,-14.281009851757801,68.04980741835067,15.339249418748608,6.462782309059305,8,-7.424999237060547,-7.430000305175781,-17.30999755859375,-20.290000915527344,8.169998168945312,3,0.07182401440870745,-1.1538354834235183,137.27000427246094,2.73333527095171,137.47999572753906,2.781030027621922,138.3699951171875,0.07182401440870745 9930,2019-08-02,135.55999755859378,136.80000305175778,135.16999816894528,136.72000122070312,322900.0,-0.01252914653261561,1.469690664447325,3.7419767670800423,72.28870911856954,69.84085627486085,-4.886074621852515,-9.12946092782245,-13.769061160114887,-18.740695659578506,22.693782076255147,2.110000610351591,2.791119602392854,7.710998153686546,-5.626009492995962,21.04800580036907,1.0424943303452778,14.3795019770278,-11.565548186433617,8.823519258189023,-39.9139830369126,6.66850382334126,8,-5.70499801635745,-5.70499801635745,-15.589996337890653,-18.569999694824247,5.499999999999972,4,0.07303046129809987,-2.520479003444483,137.27999877929688,-1.1538354834235183,137.27000427246094,2.73333527095171,137.47999572753906,0.07303046129809987 9931,2019-08-05,133.63999938964844,135.77999877929688,132.69999694824222,133.6300048828125,547400.0,-0.01416345679790565,-2.2941013275889497,-0.008615926968509328,70.16256182652198,72.27618680577265,-1.4523716237979443,-6.706660202209122,-11.526622289826008,-16.537997485675703,23.666250404703288,3.080001831054659,3.658765953319289,5.253499984741211,-8.10847116096187,18.61547113044429,-1.4274855881103292,11.934485557592751,-8.709817199544446,13.64299745539149,-39.23736423976449,6.680985572851541,8,-3.7849998474121094,-3.7849998474121094,-13.529998779296875,-16.650001525878906,11.080001831054688,0,0.08403169544169375,1.469690664447325,135.55999755859378,-2.520479003444483,137.27999877929688,-1.1538354834235183,137.27000427246094,0.08403169544169375 9932,2019-08-06,138.41999816894528,138.47999572753906,134.44999694824222,134.61000061035156,353400.0,0.03576772524040517,1.050893786205704,381.2091603053407,78.16447129355734,76.37150421698226,-4.310655232491456,-10.915317346235241,-15.929403165644786,-21.016925546751438,24.616190085041538,4.839996337890625,4.943462252949232,9.315498733520485,-4.599414089276507,23.230411556317478,2.3580423221219746,16.27295514491898,-12.610227129974092,83.01889299579393,23.219878799166196,6.9574564113985,8,-4.705001831054659,-8.564998626708956,-17.202497482299776,-20.54999923706052,7.669998168945341,1,0.06870390574076413,-2.2941013275889497,133.63999938964844,1.469690664447325,135.55999755859378,-2.520479003444483,137.27999877929688,0.06870390574076413 9933,2019-08-07,139.64999389648438,140.16000366210938,136.1199951171875,137.19999694824222,321600.0,0.00888596838469713,1.3285241259217893,0.6430442304919635,78.93353102477346,77.1252278391791,-3.1469713223758617,-11.489194476988928,-16.73980111412598,-21.930851468178645,25.23770810820019,4.040008544921875,6.144838741498177,9.754994583129871,-4.686994301900313,24.19698346816007,2.534000140614779,16.975989025644964,-13.013409339578018,93.16341412029885,28.801656533998,7.220994442515097,8,-3.3899917602539062,-9.509990692138672,-17.832494735717773,-21.179996490478516,4.5500030517578125,2,0.07425714879488887,1.050893786205704,138.41999816894528,-2.2941013275889497,133.63999938964844,1.469690664447325,135.55999755859378,0.07425714879488887 9934,2019-08-08,143.08999633789062,143.5,140.27999877929688,140.58000183105472,423900.0,0.024633029658104766,-1.0707399284652408,1.0244888299296853,82.6900033683482,77.3621166891899,-5.568869913504074,-14.191911033160949,-19.702232423679646,-25.0352443518031,26.200186748578012,3.850006103515625,7.461687333910476,12.264997100830072,-3.078840082622804,27.608834284282963,4.593078509103634,19.93691569255651,-15.37153825256803,96.20367086801292,25.341361921723603,7.671918591726444,8,-4.989997863769531,-11.27999496459961,-21.272497177124023,-24.619998931884766,-0.959991455078125,3,0.04619470808247694,1.3285241259217893,139.64999389648438,1.050893786205704,138.41999816894528,-2.2941013275889497,133.63999938964844,0.04619470808247694 9935,2019-08-09,143.9199981689453,144.82000732421875,142.6699981689453,142.6699981689453,320900.0,0.005800558056446858,-2.4400146484375,0.49800905802608547,82.27849830605648,77.52631545584056,-5.922776197806456,-14.215754194989131,-20.050323563211293,-25.518848228134644,27.029390913937846,2.1500091552734375,9.121225008985903,12.120499038696295,-3.9706776709774374,28.211675748370027,4.074910683859429,20.16608739353316,-14.623385892154971,92.57418824444758,19.589479755880035,8.04558835483687,8,-5.159996032714844,-11.449993133544922,-22.10249900817871,-25.31999969482422,-0.6199951171875,4,0.010630897712358367,-1.0707399284652408,143.08999633789062,1.3285241259217893,139.64999389648438,1.050893786205704,138.41999816894528,0.010630897712358367 9936,2019-08-12,142.2899932861328,144.19000244140625,141.75999450683594,142.91000366210938,165200.0,-0.011325770591652295,-1.8928529259498097,-0.49600830078125,78.16943725735815,77.4856319197294,-4.110507054066346,-11.77910113544337,-17.907437880220485,-23.537389717421178,27.7771203781775,2.4300079345703125,9.416284654494802,9.594994354248058,-6.749078507827619,25.939067216323735,1.4229579232102196,17.767030785285897,-11.130573603651072,75.60258913581185,2.690296133581626,8.172036431037842,8,-3.5299911499023438,-9.819988250732422,-20.47249412536621,-22.594993591308594,-0.9699859619140625,0,-0.008644288323674698,-2.4400146484375,143.9199981689453,-1.0707399284652408,143.08999633789062,1.3285241259217893,139.64999389648438,-0.008644288323674698 9937,2019-08-13,145.07000732421875,145.13999938964844,141.97999572753906,143.02999877929688,287500.0,0.019537663709742192,1.8990956687291767,-3.290281298451997,82.0765476840366,78.02325923838568,-6.370590189181996,-13.532030338669415,-20.134916363975506,-25.97367997024412,28.775577953250398,3.160003662109375,9.192100253116166,11.282508087158192,-5.313975509462296,27.878991683778665,2.984266288847948,19.580749885468435,-12.271317124728569,99.22403511888147,22.711199268506746,8.298241798310238,8,-6.1500091552734375,-12.440006256103516,-23.25250816345215,-25.020008087158203,-1.7400054931640625,1,-0.002412670337386791,-1.8928529259498097,142.2899932861328,-2.4400146484375,143.9199981689453,-1.0707399284652408,143.08999633789062,-0.002412670337386791 9938,2019-08-14,142.35000610351562,144.2899932861328,142.02000427246094,143.47999572753906,268200.0,-0.018749576641463594,-1.5363100870350954,-0.5539141621912727,67.14854738193463,76.87914525123959,-3.1896343232291144,-9.699498502383022,-16.934175025104295,-22.872145249685033,30.716280018623802,3.0500030517578125,8.78074507304882,7.540506744384771,-8.48386587416502,23.564879362934562,-0.4716795648901382,15.552693053659667,-7.823532617403288,42.59273794759894,-31.732604130643857,8.012186309274899,8,-3.4300079345703125,-9.72000503540039,-20.295007705688477,-22.300006866455078,0.739990234375,2,0.026273200379459904,1.8990956687291767,145.07000732421875,-1.8928529259498097,142.2899932861328,-2.4400146484375,143.9199981689453,0.026273200379459904 9939,2019-08-15,142.8800048828125,144.02000427246094,142.10000610351562,143.0,143900.0,0.0037232086868437264,-1.2857220708446866,0.10619134427114982,62.360254098391735,75.77598358233095,-3.1756926101306817,-9.054770156453174,-17.004114444664864,-23.03425284510422,33.434496994816776,1.9199981689453125,8.491693531192539,7.030005264282238,-8.193887671362063,22.25389819992654,-0.5819412035399125,14.641951732104388,-6.867637770205107,33.1363537867023,-37.84621790630348,7.611946467822148,8,-3.9600067138671875,-10.250003814697266,-20.165006637573242,-22.830005645751953,1.019989013671875,3,0.009238465987681854,-1.5363100870350954,142.35000610351562,1.8990956687291767,145.07000732421875,-1.8928529259498097,142.2899932861328,0.009238465987681854 9940,2019-08-16,145.05999755859375,145.1699981689453,143.08999633789062,143.7899932861328,161100.0,0.015257507007850668,1.7919384735122736,-10.5837995930824,63.4499472353793,75.03013751664842,-4.320769934405092,-9.878599940926279,-18.70986287779516,-24.83856515691599,36.36581280503211,2.2899932861328125,8.33945618889797,8.027498245239258,-6.108959435226865,22.163955925705366,0.9592694050062107,15.095727085472305,-7.769761927200619,96.77417911382776,27.699329115259076,7.068228840233057,8,-5.25,-12.414997100830078,-21.982498168945312,-25.009998321533203,-1.8199920654296875,4,-0.02019848838476468,-1.2857220708446866,142.8800048828125,-1.5363100870350954,142.35000610351562,1.8990956687291767,145.07000732421875,-0.02019848838476468 9941,2019-08-19,145.77999877929688,146.3699951171875,145.08999633789062,146.3699951171875,171600.0,0.004963471893154381,3.339005844928361,-0.46456248272879097,66.80162768673641,73.76759933811277,-3.50634436706099,-9.281112245067618,-18.977127995031054,-25.187978317501134,39.06319107457129,1.30999755859375,8.22492188381014,7.608999633789068,-5.394659788713511,20.612659056291662,1.1071699225377643,14.110829345040372,-7.229001141895395,86.56044601550906,19.403001245626257,6.501829711251295,8,-4.535003662109375,-12.53499984741211,-22.602500915527344,-25.729999542236328,-0.1399993896484375,0,-0.01701190662851937,1.7919384735122736,145.05999755859375,-1.2857220708446866,142.8800048828125,-1.5363100870350954,142.35000610351562,-0.01701190662851937 9942,2019-08-20,145.1199951171875,146.2899932861328,145.00999450683594,145.75999450683594,164500.0,-0.004527395168308246,-1.976739234577101,1.0847514612320903,65.60633794656209,72.2868001072004,-2.0070636704706715,-7.273127126779485,-17.883677789872877,-24.177261431497612,41.4288864091524,1.279998779296875,8.36725225279639,5.856496047973621,-5.43467003845538,17.147662134402623,0.21091300475910657,11.502079091188136,-5.161577933424525,71.26430733721293,5.833182669470759,5.645583043214504,8,-1.7949981689453125,-11.874996185302734,-21.9899959564209,-25.069995880126953,-2.0099945068359375,1,-0.02618514278408135,3.339005844928361,145.77999877929688,1.7919384735122736,145.05999755859375,-1.2857220708446866,142.8800048828125,-0.02618514278408135 9943,2019-08-21,145.92999267578125,147.14999389648438,145.02000427246094,145.64999389648438,216000.0,0.005581571016038511,-1.76625975981927,-0.43749850988245953,66.66664706643303,70.50642718476539,-2.0479230201644043,-6.555813025411652,-18.265413624885653,-24.670428422873456,45.02907482308025,2.1299896240234375,8.788521490254595,5.483493804931641,-2.8925722449802436,13.859559854843525,1.2954607799756843,9.671526829887597,-4.817491464001847,75.84150158933514,10.297897325247547,4.188033024955948,8,-1.4749984741210938,-12.294994354248047,-22.427494049072266,-25.879993438720703,-5.05999755859375,2,-0.017816699617761667,-1.976739234577101,145.1199951171875,3.339005844928361,145.77999877929688,1.7919384735122736,145.05999755859375,-0.017816699617761667 9944,2019-08-22,145.86000061035156,147.19000244140625,144.97999572753906,146.72999572753906,188800.0,-0.000479627690965434,1.4692694569942886,-3.107138964577657,71.1934192555846,69.27475173471294,-1.725096906746984,-5.757128228212821,-17.80750020242931,-24.306024388395443,45.58725746335474,2.2100067138671875,8.529612891111753,4.763501739501947,-3.1379150151575175,12.664918494161412,0.812793362172215,8.71421011683168,-3.540000861631171,67.56097924063447,-4.944290150933156,3.950708377329728,8,-1.3850021362304688,-12.204998016357422,-22.39000129699707,-25.810001373291016,-4.0399932861328125,3,-0.018990842320511736,-1.76625975981927,145.92999267578125,-1.976739234577101,145.1199951171875,3.339005844928361,145.77999877929688,-0.018990842320511736 9945,2019-08-23,143.3300018310547,146.89999389648438,143.02999877929688,145.75999450683594,203000.0,-0.017345391256753606,-1.5544532516845107,2.7931107057668023,69.45002211329603,68.30592782981715,0.7961313911043248,-2.8685716057732975,-14.901631748292175,-21.485193251112037,45.254819079552114,3.8699951171875,8.070208644688762,1.9125030517578239,-5.791970173683694,9.616976277199342,-1.9397335609629351,5.764739664478583,3.8600006103515625,7.211605472618567,-69.73455811834577,3.852236612720756,8,1.2549972534179688,-9.674999237060547,-20.152502059936523,-23.28000259399414,-3.650009155273466,4,0.003976781261061824,1.4692694569942886,145.86000061035156,-1.76625975981927,145.92999267578125,-1.976739234577101,145.1199951171875,0.003976781261061824 9946,2019-08-26,145.35000610351562,145.5,143.5,144.52000427246094,175100.0,0.014093380636678976,2.539855512794545,-0.34156556903523977,65.64335230290514,66.48001723191366,-0.8316158659607993,-4.573315219737253,-16.47521379822706,-23.208129042898065,44.90441531240358,2.1699981689453125,7.138929602754274,3.5835067749023324,-4.1719139996383205,11.338927549442985,-0.2942036123679941,7.461217162172659,1.839996337890625,55.769357737593076,-19.565586293326,3.87771038727033,8,-0.7450027465820312,-11.695003509521484,-22.17250633239746,-25.300006866455078,-7.75,0,-0.01451668745613166,-1.5544532516845107,143.3300018310547,1.4692694569942886,145.86000061035156,-1.76625975981927,145.92999267578125,-0.01451668745613166 9947,2019-08-27,146.27000427246094,146.9600067138672,145.19000244140625,146.33999633789062,212700.0,0.006329536500260691,1.7022701594586094,-0.08432760364004044,65.1556933627796,66.2585890075631,-1.7472339251397386,-5.060476611229149,-16.928250376184963,-23.823651078749663,44.64172261068241,1.7700042724609375,6.186075778248153,4.064004516601557,-3.6648253158414263,11.79283434904454,0.19958960038005102,7.928419432823063,0.8367980957031307,77.88467886879654,4.60643026045652,3.8644149162214925,8,-1.625,-12.615001678466797,-23.092504501342773,-26.22000503540039,-6.090011596679716,1,-0.004307136558490687,2.539855512794545,145.35000610351562,-1.5544532516845107,143.3300018310547,1.4692694569942886,145.86000061035156,-0.004307136558490687 9948,2019-08-28,146.19000244140625,146.6999969482422,145.1999969482422,145.75999450683594,146600.0,-0.0005469462549934079,1.0689698717206688,-6.1436668846740785,58.38745741495789,65.81716715384823,-1.1904324760600673,-4.509132482872758,-16.39483284427652,-23.45267407382596,44.273736643833786,1.5,5.449847397216587,3.5380027770996207,-4.0190818441325575,11.095087398331799,-0.2405395335164826,7.316545087715724,0.8352638549804681,75.96155962293219,5.352585575307231,3.77854231061609,8,-1.0800018310546875,-12.53499984741211,-23.05000114440918,-26.140003204345703,-4.600006103515625,2,-0.021068484709063307,1.7022701594586094,146.27000427246094,2.539855512794545,145.35000610351562,-1.5544532516845107,143.3300018310547,-0.021068484709063307 9949,2019-08-29,147.13999938964844,147.69000244140625,146.49000549316406,146.75,153200.0,0.006498371519098489,-1.6373895400506397,0.9069585891203293,58.65591441955093,65.28449684097842,-1.64565979353506,-4.935619955377348,-16.886500904943375,-24.107368995812905,43.837181980975274,1.5,4.267372918091553,3.99499969482423,-3.3705392005783494,11.36053859022681,0.31223024712295455,7.677769142525506,-4.1100006103515625,88.19736867955913,19.52551308278032,3.6827694477012876,8,-1.779998779296875,-9.375,-23.99249839782715,-27.09000015258789,-6.440002441406222,3,-0.04261250712565956,1.0689698717206688,146.19000244140625,1.7022701594586094,146.27000427246094,2.539855512794545,145.35000610351562,-0.04261250712565956 9950,2019-08-30,145.4600067138672,147.3699951171875,144.9199981689453,147.3000030517578,259400.0,-0.011417647701169154,1.474768803945746,-4.717946711530185,58.49869829805129,64.3619491311245,0.10844548604029569,-2.609716501547439,-14.770824024013393,-22.13597131309166,43.72501463404382,2.4499969482421875,4.055093546784434,1.8200065612792855,-4.678892395206248,8.318905517764819,-1.4294429169634668,5.069456039522038,-2.3368078613281114,46.77817593846961,-20.148798363042168,3.249449478242763,8,-0.100006103515625,-5.435005187988281,-17.667505264282227,-21.205005645751953,-7.5600128173828125,4,-0.02502405624666748,-1.6373895400506397,147.13999938964844,1.0689698717206688,146.19000244140625,1.7022701594586094,146.27000427246094,-0.02502405624666748 9951,2019-09-03,144.8699951171875,145.52000427246094,143.1699981689453,144.5,291800.0,-0.004056177433294672,1.8143559380881895,-0.20108470303351964,49.392429189355546,62.56040371365711,0.6211150403449608,-1.1965945561026103,-13.737198508350616,-21.280574732350175,44.33283569172911,2.350006103515625,4.0193254599826105,0.6684951782226562,-3.823058262427196,5.1600486188725085,-1.57728154210227,2.9142718985475824,2.82000732421875,37.61051640149482,-24.188826330037863,2.24577672032493,9,0.4900054931640625,-4.674995422363281,-15.19749641418457,-18.734996795654297,-4.190002441406278,1,-0.03582524067325332,1.474768803945746,145.4600067138672,-1.6373895400506397,147.13999938964844,1.0689698717206688,146.19000244140625,-0.03582524067325332 9952,2019-09-04,147.92999267578125,148.16000366210938,144.9600067138672,145.05999755859375,339200.0,0.021122369446609612,-1.084704315238029,7.756845925437149,66.60711496052694,62.553789035223105,-2.2332126217938537,-3.697151772837003,-16.313714088315237,-24.054379918391348,44.67725834051224,3.290008544921875,3.857902922922193,3.252993011474615,-0.634385866496757,7.140371889445987,1.3093035724889148,5.196682450460315,-4.7599945068359375,95.39056647045334,29.87445900379663,1.9436894389856918,9,-2.334991455078125,-7.499992370605469,-18.25749397277832,-21.794994354248047,-6.959991455078125,2,-0.06983023784031339,1.8143559380881895,144.8699951171875,1.474768803945746,145.4600067138672,-1.6373895400506397,147.13999938964844,-0.06983023784031339 9953,2019-09-05,150.02000427246094,150.3800048828125,148.02999877929688,149.30999755859375,226400.0,0.01412838302007069,2.2867035863290543,0.2473895197992429,69.44444213586472,62.35945824414312,-4.114754003591543,-5.23904281216079,-17.898884209638055,-25.862939575858405,44.9101662893726,2.45001220703125,3.5941844838575605,4.824504089355457,0.9944099703411666,8.654598208369748,2.909457029848312,6.739551148862603,-6.850006103515625,95.00693099689957,24.34596110053498,1.9150470595071467,9,-3.31500244140625,-8.480003356933594,-20.347505569458008,-23.885005950927734,-8.020004272460938,3,-0.06559132993229788,-1.084704315238029,147.92999267578125,1.8143559380881895,144.8699951171875,1.474768803945746,145.4600067138672,-0.06559132993229788 9954,2019-09-06,149.6999969482422,152.10000610351562,149.4600067138672,150.24000549316406,252400.0,-0.002133097687676111,-4.176525147353619,-0.760568223334981,64.0605912081713,61.76063258801815,-3.5679705941455495,-4.636137303317696,-17.039298351585273,-25.2785267397515,44.7496582261431,2.6399993896484375,3.4032182957961368,4.173996734619152,-0.01504759362271102,8.363041062861015,2.0794745704982063,6.268518898740098,-6.241598510742193,73.12422146925091,5.528193008633153,2.094522164120934,9,-2.0649948120117188,-7.299995422363281,-20.027498245239258,-23.564998626708984,-8.050003051757812,4,-0.05417502188163403,2.2867035863290543,150.02000427246094,-1.084704315238029,147.92999267578125,1.8143559380881895,144.8699951171875,-0.05417502188163403 9955,2019-09-09,145.4499969482422,150.1199951171875,144.77000427246094,149.8699951171875,504500.0,-0.02839011413921011,1.174793835695035,8.185052274653858,49.17623165309019,59.93095251581648,1.1335840381588014,-0.27999184663033816,-12.347942801495975,-20.738089321788323,43.7411286920302,5.3499908447265625,2.994989573661769,-0.15250320434569176,-4.273385274957832,3.9683788662664483,-2.212944239651762,1.9079378309603783,-1.4731020507812502,25.53187853809653,-38.02674689987647,2.060441035306072,9,2.1850051879882812,-3.0499954223632812,-15.597497940063477,-19.134998321533203,-3.660003662109375,0,-0.03265727122490236,-4.176525147353619,149.6999969482422,2.2867035863290543,150.02000427246094,-1.084704315238029,147.92999267578125,-0.03265727122490236 9956,2019-09-10,141.05999755859375,145.49000549316406,138.88999938964844,144.80999755859375,600900.0,-0.03018218963050645,1.5831646212189077,0.8484166410627302,41.456237605450006,57.297679653890974,5.421140728237276,4.230009404422674,-7.60911376915621,-16.044305483809325,42.43854835699264,6.600006103515625,2.357993671080436,-4.4810028076171875,-8.839875465858626,-0.1221301493757494,-6.660439136737921,-2.3015664784964542,11.040008544921875,16.426927070879984,-44.25028413964806,2.1794363291207253,9,4.435005187988281,1.3400039672851562,-11.204998016357422,-14.744998931884766,-1.089996337890625,1,-0.022401841179649606,1.174793835695035,145.4499969482422,-4.176525147353619,149.6999969482422,2.2867035863290543,150.02000427246094,-0.022401841179649606 9957,2019-09-11,144.72000122070312,145.67999267578125,141.42999267578125,141.6199951171875,436600.0,0.025946432195201652,-1.4425210246156814,-0.8266682942708333,47.72643605131904,56.11312172459776,1.6965583222571752,0.5717538161918583,-10.857026246843901,-19.374241773422483,40.937223538907475,4.6199951171875,2.0197678251539912,-0.8034988403320256,-5.173130680269509,3.5661329996054576,-2.988314760300767,1.381317079636716,7.115804748535169,44.133223830497,-14.021629647853239,2.1848159199687354,9,0.7750015258789062,-1.4449996948242188,-14.865001678466797,-18.40500259399414,-3.1100006103515625,2,-0.027916034486212826,1.5831646212189077,141.05999755859375,1.174793835695035,145.4499969482422,-4.176525147353619,149.6999969482422,-0.027916034486212826 9958,2019-09-12,146.08999633789062,146.58999633789062,144.3300018310547,145.49000549316406,207000.0,0.009466522288776202,1.8250092983777908,0.1935450527165513,50.41203076248516,55.19713465159046,0.34742048165449546,-0.5309040913115837,-11.753440630675641,-20.413071241441713,39.43682689212413,2.2599945068359375,1.7324432397728629,0.3794967651367074,-3.730707974659225,4.48970150493264,-1.675605604761273,2.434599135034688,5.486893499755865,54.504112709375086,-2.3592706765583955,2.0551023698979716,9,-0.5949935913085938,-1.9799957275390625,-14.304998397827148,-19.77499771118164,-5.239990234375,3,-0.035046856359319034,-1.4425210246156814,144.72000122070312,1.5831646212189077,141.05999755859375,1.174793835695035,145.4499969482422,-0.035046856359319034 9959,2019-09-13,144.1999969482422,147.0399932861328,143.8300018310547,145.42999267578125,325900.0,-0.012937226620754139,-2.258897796367298,-2.050024160118003,51.59514942075955,54.430073665224704,1.9852986415233431,1.5421215932554446,-9.41301903200366,-18.2480744227109,37.80678474157929,3.209991455078125,1.3369311498461798,-1.5765022277832088,-5.53492478177256,2.381920326206142,-3.5557135047778843,0.40270904921146666,7.123155080444349,47.28405680130549,-15.204784695203351,1.9792112769946812,9,1.2950057983398438,1.2950057983398438,-10.999994277954102,-17.599994659423828,-4.119995117187472,4,-0.015256567231633378,1.8250092983777908,146.08999633789062,-1.4425210246156814,144.72000122070312,1.5831646212189077,141.05999755859375,-0.015256567231633378 9960,2019-09-16,142.1300048828125,144.0500030517578,141.6699981689453,143.42999267578125,389900.0,-0.014355007692355759,-1.1441473640800055,1.0569043158952474,44.1068807513667,53.842790505448164,3.9484797460604284,3.564083527347236,-6.909950608707561,-15.912489708459418,36.00101247149349,2.529998779296875,1.0954858113352373,-3.499994659423834,-7.7743384750982045,0.7743491562505369,-5.637166567261033,-1.3628227515866342,8.94448409309328,39.754698399979034,-22.609877236793963,2.137171907837191,9,3.3649978637695312,3.3649978637695312,-7.175004959106445,-13.860004425048828,-3.3099975585937216,0,-0.003377267078291446,-2.258897796367298,144.1999969482422,1.8250092983777908,146.08999633789062,-1.4425210246156814,144.72000122070312,-0.003377267078291446 9961,2019-09-17,143.3000030517578,144.27999877929688,141.75999450683594,142.2100067138672,317600.0,0.008231887207138078,-1.5326411998343787,-0.8384665946758064,44.613709772042505,51.39907881783879,2.829958325890061,2.3175879454826145,-7.588563730406349,-16.919963844501495,33.88367105041601,2.5200042724609375,0.7804616734842966,-2.205996704101551,-6.604116791579429,2.1921233833763267,-4.40505674784049,-0.006936660362612201,7.530796132422807,33.333514661763544,-25.949726411642324,2.1990600437389447,9,2.1949996948242188,2.1949996948242188,-7.684999465942383,-14.369998931884766,-4.130004882812528,1,-0.010537402187490552,-1.1441473640800055,142.1300048828125,-2.258897796367298,144.1999969482422,1.8250092983777908,146.08999633789062,-0.010537402187490552 9962,2019-09-18,141.32000732421875,143.75999450683594,139.83000183105472,143.35000610351562,290200.0,-0.013817136673918373,1.757913222255516,-1.8623904583251674,41.73736865377825,48.320515097606965,4.2172082147531,4.214374578100035,-5.167777692420316,-14.809981008489984,31.86558372750119,3.9299926757812216,0.5238084243810022,-3.995993041992193,-8.776060738908853,0.784074654924467,-6.386026890450523,-1.605959193533863,9.271975864071237,20.665842705189373,-34.99960767769629,2.390033848458331,9,4.174995422363281,4.174995422363281,-5.70500373840332,-12.390003204345703,-2.4600067138671875,2,-0.00955283069309798,-1.5326411998343787,143.3000030517578,-1.1441473640800055,142.1300048828125,-2.258897796367298,144.1999969482422,-0.00955283069309798 9963,2019-09-19,143.3300018310547,143.6300048828125,141.42999267578125,141.89999389648438,270700.0,0.014223000301893274,1.1674847225249738,-0.7044378297929915,43.76023958248992,46.064920472531256,1.294578007374497,2.1076693583495967,-6.697445053703035,-16.655105694448764,29.597746612057545,2.30999755859375,0.5595564521311189,-1.8559989929199219,-6.706656683422523,2.994658697582679,-4.281327838171222,0.5693298523313786,7.027941681262462,48.543746851944924,-2.8824336803207586,2.4253288452513027,9,1.1749954223632812,2.1650009155273438,-7.555002212524414,-14.240001678466797,-2.44000244140625,3,-0.012000287439684287,1.757913222255516,141.32000732421875,-1.5326411998343787,143.3000030517578,-1.1441473640800055,142.1300048828125,-0.012000287439684287 9964,2019-09-20,143.08999633789062,144.0,142.25,143.64999389648438,726400.0,-0.0016744958494241402,1.7777562487889944,-0.3916045114546987,45.92641899075923,45.7038301767167,0.5569164915062004,2.2445943076882884,-5.990952692467999,-16.273583643367232,27.164957661299916,1.75,-0.01972668018268564,-1.9575042724609375,-6.884711083514247,2.9697025385923723,-4.421107677987578,0.5060991330657032,7.038588291973156,73.2583537641228,20.366654604092467,2.4636034055266496,9,-0.125,2.4050064086914062,-7.314996719360352,-13.52499771118164,-0.5999908447265625,4,-0.015654415344910078,1.1674847225249738,143.3300018310547,1.757913222255516,141.32000732421875,-1.5326411998343787,143.3000030517578,-0.015654415344910078 9965,2019-09-23,143.89999389648438,144.5,142.49000549316406,143.08999633789062,339600.0,0.005660756022950908,-1.000015183031444,-1.4464305177111716,48.34527243005737,46.46927849056196,-0.5543688502167754,1.559442011863723,-6.31349899534797,-16.884822894705422,25.53120039518194,2.0099945068359375,-0.8923428887930527,-1.1760063171386719,-6.067851692938319,3.7158390586609755,-3.62192900503851,1.269916370761166,6.003819028575094,87.15189852737917,30.991827891273644,2.4459226878998255,9,-0.464996337890625,1.5950088500976562,-8.124994277954102,-13.8699951171875,-0.470001220703125,0,-0.02654615863415255,1.7777562487889944,143.08999633789062,1.1674847225249738,143.3300018310547,1.757913222255516,141.32000732421875,-0.02654615863415255 9966,2019-09-24,143.24000549316406,149.13999938964844,143.02999877929688,144.86000061035156,547500.0,-0.004586438021638051,-4.9901715858602484,-2.0,41.285787432672194,45.75365086626787,0.49994871651287554,2.1642095641157653,-5.162066275844012,-16.047855086809562,23.877434879700395,6.1100006103515625,-1.6752034532654534,-1.7304946899413949,-6.688028252543546,3.2270388726607564,-4.209261471242456,0.7482720913596665,6.443531161187195,36.62733143213014,-13.968459386091816,2.478766781301075,9,1.2449951171875,2.2549972534179688,-7.012506484985352,-12.47000503540039,1.269989013671875,1,-0.03085728846300706,-1.000015183031444,143.89999389648438,1.7777562487889944,143.08999633789062,1.1674847225249738,143.3300018310547,-0.03085728846300706 9967,2019-09-25,145.63999938964844,146.11000061035156,143.11000061035156,143.52999877929688,337700.0,0.01675505308884473,-1.033900409142869,-1.3024734383241654,41.95442763222803,44.81391718512819,-1.9621617083591332,-0.3008262444872969,-6.99519933960579,-18.27124385574126,21.828733928002173,3.0,-1.817708187941662,0.7009994506835824,-4.229701009158106,5.6316999105252705,-1.7643507792372475,3.1663496806044122,3.8276665194087514,54.60444938776884,9.228713740946866,2.4653502299208374,9,-1.154998779296875,-0.14499664306640625,-8.395002365112305,-14.070003509521484,-1.8000030517578125,2,-0.044424617191827664,-4.9901715858602484,143.24000549316406,-1.000015183031444,143.89999389648438,1.7777562487889944,143.08999633789062,-0.044424617191827664 9968,2019-09-26,143.11000061035156,145.5800018310547,142.38999938964844,145.5,274400.0,-0.017371592899613097,1.5019597048774211,-1.132700804882811,38.80393338179375,43.39267095857644,0.11250157832532182,2.0939535418082187,-3.873819494114599,-15.576441142696154,19.588104593419402,3.25,-1.4529192930509396,-1.6749992370605469,-6.633500582941309,3.2835021088202154,-4.154249910000942,0.8042514358798485,6.146111968317456,12.481867729097782,-28.17005367659667,2.479250672940385,9,1.375,2.3850021362304688,-4.825002670288086,-10.830001831054688,4.029998779296875,3,-0.029697435412438855,-1.033900409142869,145.63999938964844,-4.9901715858602484,143.24000549316406,-1.000015183031444,143.89999389648438,-0.029697435412438855 9969,2019-09-27,140.8699951171875,143.77000427246094,140.22999572753906,143.77000427246094,280500.0,-0.015652333754528902,1.4413774959880035,1.2133932618702556,41.64841860995718,43.119508498419826,2.045586563488257,4.047667376187519,-1.0614269372791512,-13.16094949498276,16.871314566411083,3.540008544921875,-1.586766613663002,-3.601504516601551,-8.723235013655398,1.5202259804522953,-6.1623697651284886,-1.0406392680746137,8.178795197701106,7.1829307138233265,-33.91999808358754,2.5608652485269294,9,3.6150054931640625,4.625007629394531,-1.8249988555908203,-7.454998016357422,6.8700103759765625,4,0.0001420052044744935,1.5019597048774211,143.11000061035156,-1.033900409142869,145.63999938964844,-4.9901715858602484,143.24000549316406,0.0001420052044744935 9970,2019-09-30,141.82000732421875,142.6699981689453,140.53999328613278,140.66000366210938,318300.0,0.006743893234616438,-2.042811055889707,-0.4,51.58467553094012,43.89406024940844,1.1700165828427203,2.9628818786978286,-1.394934574455334,-13.912841254570566,14.835612676342555,2.1300048828125284,-1.917263538167731,-2.4694923400878963,-7.700842594360239,2.7618579141844464,-5.085167467224068,0.14618278704827503,7.025607172165053,17.845240664056746,-25.289345612809015,2.6156751271361776,9,2.6649932861328125,3.6749954223632812,-2.755006790161133,-8.385005950927734,5.089996337890625,0,0.004724285251330063,1.4413774959880035,140.8699951171875,1.5019597048774211,143.11000061035156,-1.033900409142869,145.63999938964844,0.004724285251330063 9971,2019-10-01,139.67999267578122,143.44000244140625,139.66000366210938,142.6199951171875,262200.0,-0.015089652643615947,-1.5369285597247255,-2.5344768619610356,38.78003013713888,43.56546708089296,3.064831305988207,4.947815520994283,1.297847850798945,-11.585298465335967,13.621147806022964,3.779998779296875,-2.229951811988343,-4.350006866455118,-9.96122016020928,1.2612064272990438,-7.155613513332213,-1.5444002195780229,8.966509518467888,0.3099073353405875,-40.934532882220154,2.805606646877082,10,4.720008850097685,5.81501007080081,-0.5599918365478231,-6.204990386962862,7.670013427734403,1,0.02684708044554629,-2.042811055889707,141.82000732421875,1.4413774959880035,140.8699951171875,1.5019597048774211,143.11000061035156,0.02684708044554629 9972,2019-10-02,137.60000610351562,139.63999938964844,136.72999572753906,138.60000610351562,416800.0,-0.014891084488338757,-1.1240741772010916,0.34013577196952066,31.678902683494158,42.223096314337866,5.09772291708984,6.550049768839699,3.90944776590095,-9.327336371249714,11.976668927506138,2.949996948242159,-2.202774322402149,-5.913494110107422,-11.902195446073335,0.07520722585849171,-8.907844778090379,-2.919143442124465,10.851366034641472,9.830618937437285,-28.50817518887952,2.994350667982954,10,5.334991455078125,6.814994812011719,1.5299968719482422,-4.125003814697266,10.189987182617188,2,0.05021793675010433,-1.5369285597247255,139.67999267578122,-2.042811055889707,141.82000732421875,1.4413774959880035,140.8699951171875,0.05021793675010433 9973,2019-10-03,140.17999267578122,140.41999816894528,137.00999450683594,137.66999816894528,692000.0,0.01874990158303258,1.2809347139364862,-2.5099945068359375,41.57583966612237,41.739698611600446,2.2617664482076236,3.3677421185071523,1.9342528424629393,-11.666872027898876,9.680822912622745,3.4100036621093466,-2.226264636687887,-2.841506958007841,-8.158668222010164,2.4756543059944818,-5.500087590009002,-0.18292632600667957,7.8025244059511465,49.00557898797898,11.310924809032102,2.6585806320011596,10,2.7550048828125284,4.235008239746122,-1.0299892425536825,-6.704990386962862,7.550003051757841,3,0.0261093155467238,-1.1240741772010916,137.60000610351562,-1.5369285597247255,139.67999267578122,-2.042811055889707,141.82000732421875,0.0261093155467238 9974,2019-10-04,141.58999633789062,142.72000122070312,139.75999450683594,140.86000061035156,611800.0,0.010058522869027087,-1.0204769270027758,0.2908355877078331,48.836187562235516,41.79424473739802,0.6890752872807582,1.3902856517736382,0.8164949762465312,-12.806144920167299,6.675636135222749,2.9600067138671875,-1.9476123902639415,-1.026003265380865,-5.341245244866485,3.289238714104755,-3.183624255123675,1.131617724361945,5.9424198896739995,72.42914675938664,33.54946389779756,2.1576209897428074,10,1.345001220703125,2.8250045776367188,-2.2074947357177734,-8.114994049072266,5.760009765625,4,0.03919770601952188,1.2809347139364862,140.17999267578122,-1.1240741772010916,137.60000610351562,-1.5369285597247255,139.67999267578122,0.03919770601952188 9975,2019-10-07,140.69999694824222,142.07000732421875,140.58999633789062,141.5800018310547,327900.0,-0.006285750495568343,-1.6909141351088917,-1.205493196212415,44.328080187259886,42.132277265685545,1.2040367448537381,2.0091933908736905,1.8638600875162297,-11.649118952598883,5.380684264021682,1.480010986328125,-1.902705501794543,-1.6785026550292628,-5.85771533824763,2.500710028189104,-3.7681089966384604,0.4111036865799349,6.400322459321387,59.16538373200997,18.7751469453368,2.0896063416091883,10,0.7200012207030966,3.715003967285128,0.8625030517577841,-6.79999542236331,6.860000610351534,0,0.05003559841946248,-1.0204769270027758,141.58999633789062,1.2809347139364862,140.17999267578122,-1.1240741772010916,137.60000610351562,0.05003559841946248 9976,2019-10-08,137.89999389648438,140.30999755859378,137.89999389648438,139.44999694824222,571400.0,-0.019900519633897717,-2.109676022090782,1.7613573311139745,42.79693590020465,42.22588929546072,3.539071102191542,4.806763798254792,4.744870031749173,-8.6079549484283,6.004504711117662,2.800003051757841,-2.0114004761877595,-4.320505523681646,-8.926723818704176,0.2857127713408829,-6.623614671192911,-2.0173963761703817,8.785512563878257,19.532505776172364,-22.38805684610712,2.303109147511261,10,3.2550048828125,6.515007019042969,4.792507171630859,-3.9999923706054688,10.310012817382812,1,0.0653372745787677,-1.6909141351088917,140.69999694824222,-1.0204769270027758,141.58999633789062,1.2809347139364862,140.17999267578122,0.0653372745787677 9977,2019-10-09,140.67999267578122,141.17999267578125,138.25999450683594,138.82000732421878,245300.0,0.020159527935756705,1.0419672201118273,-1.1999881867671518,44.59402335946184,42.86923262631272,-0.020668651760161083,1.8009127477503455,2.108543890370669,-11.116043959092025,6.514831820764269,3.279998779296875,-2.2240656139662747,-1.3385063171386946,-5.8362599433065725,3.1592473090291833,-3.5873831302226336,0.9103704959452443,5.607293355268467,64.27309726330816,22.23235458472972,2.248876813083937,10,-0.4299926757812216,3.735008239746122,2.097507476806669,-6.779991149902315,8.010009765625028,2,0.047412665446368685,-2.109676022090782,137.89999389648438,-1.6909141351088917,140.69999694824222,-1.0204769270027758,141.58999633789062,0.047412665446368685 9978,2019-10-10,140.97000122070312,142.50999450683594,140.24000549316406,140.30000305175778,204200.0,0.0020614768269875405,-4.746856469588396,0.3602169062151605,45.684048599496506,43.31763595848377,-0.722095423260555,1.1675191237288232,1.975309814517317,-11.146142011857734,6.668953387073402,2.269989013671875,-2.168951651657636,-0.7924980163574276,-4.878495438525846,3.2934994058109908,-2.8354967274416367,1.2505006947267816,4.9349931982061435,63.693001228298996,24.543522343047805,2.042998711084205,10,-0.8850021362304688,3.4449996948242188,2.042499542236328,-6.834999084472656,9.17999267578125,3,0.048379031044713416,1.0419672201118273,140.67999267578122,-2.109676022090782,137.89999389648438,-1.6909141351088917,140.69999694824222,0.048379031044713416 9979,2019-10-11,142.0,144.3699951171875,141.3699951171875,142.13999938964844,247400.0,0.007306510394962107,-3.2856862595503045,-0.20895488396455422,46.16627524196697,42.71559148193119,-1.760032472101642,-0.037680556738166615,1.1169643279080788,-11.925006377327946,6.995634404598496,3.399993896484375,-2.3116507596170663,0.34750061035157387,-3.57748127034705,4.272482491050198,-1.6149903299977382,2.309991550700886,3.53799447125445,63.36947959756425,29.040653350945654,1.9624909403493156,10,-1.4500045776367188,2.4150009155273438,2.1225013732910156,-6.754997253417969,7.1300048828125,4,0.04035208258830325,-4.746856469588396,140.97000122070312,1.0419672201118273,140.67999267578122,-2.109676022090782,137.89999389648438,0.04035208258830325 9980,2019-10-14,141.64999389648438,142.6999969482422,141.05999755859375,141.99000549316406,159800.0,-0.002464831714898752,-1.1578878682929277,2.4286648501362396,46.751102317376365,43.60126616862425,-1.6055161051355071,0.28935591179470066,1.6935450052998817,-11.318082373917889,7.013519457810872,1.6399993896484375,-2.1588889701325797,0.02149505615233238,-3.897057775059835,3.9400478873645,-1.9377813594537372,1.980771471758402,3.535680625021456,57.959803593243684,22.933541101365464,1.9592764156060798,10,-1.0999984741210938,1.7750015258789062,3.3675079345703125,-5.544990539550781,8.07000732421875,0,0.04024011614992884,-3.2856862595503045,142.0,-4.746856469588396,140.97000122070312,1.0419672201118273,140.67999267578122,0.04024011614992884 9981,2019-10-15,141.7899932861328,143.0,141.58999633789062,142.74000549316406,299900.0,0.0009883473044887126,-1.088884870131338,2.7940582506843783,41.33272783733501,44.6739134079399,-1.5809946219692392,0.03207452510929443,1.8483152210393428,-11.163571804267804,7.131284436034692,1.410003662109375,-1.9598337825142949,0.23699493408201988,-3.6033631916209288,4.0773530597849685,-1.6831841287694544,2.157173996933494,3.0574540836143456,57.77411500280951,24.182369128765387,1.920179062851472,10,-1.0999984741210938,1.1450042724609375,3.227508544921875,-5.684989929199219,7.8100128173828125,1,0.04069401612014367,-1.1578878682929277,141.64999389648438,-3.2856862595503045,142.0,-4.746856469588396,140.97000122070312,0.04069401612014367 9982,2019-10-16,139.97000122070312,141.60000610351562,139.57000732421878,141.58999633789062,327700.0,-0.01283582870165556,1.4755861555637912,1.7052361066495343,42.69768102056387,44.79856244732228,0.6822850168261709,1.8400838599128235,3.793908712257519,-9.060335519145667,6.762968831763221,2.219985961914034,-2.2129474240894353,-1.5154968261718693,-5.420018747434,2.389025095090261,-3.4677577868029346,0.43676413445919593,4.552748083355709,8.333227369250377,-26.775067185460703,1.952260960631059,10,1.1649932861328125,2.964996337890625,3.9775009155273438,-3.859996795654297,7.3800048828125,2,0.058869796537125874,-1.088884870131338,141.7899932861328,-1.1578878682929277,141.64999389648438,-3.2856862595503045,142.0,0.058869796537125874 9983,2019-10-17,141.61000061035156,143.16000366210938,140.86000061035156,141.0500030517578,447600.0,0.011716791993610975,-3.8936108044932145,-0.34567854720819835,51.77034729426744,45.12458019532584,-0.8197401562636912,0.06811144111185286,2.2615048086871354,-10.394619361555925,6.313960429259188,3.19000244140625,-1.9085313651236504,0.21050262451171875,-3.5975365387702993,4.018541787793737,-1.6935169571293045,2.114522206152742,2.6010385506464786,42.49996821077494,3.699879115960016,1.904019581641011,10,-0.475006103515625,1.3249969482421875,2.7750015258789062,-5.499996185302734,4.7899932861328125,3,0.0499964818906804,1.4755861555637912,139.97000122070312,-1.088884870131338,141.7899932861328,-1.1578878682929277,141.64999389648438,0.0499964818906804 9984,2019-10-18,140.85000610351562,141.82000732421875,139.89999389648438,141.1199951171875,268700.0,-0.005366813809478788,1.2993987902710011,-0.48212534059945505,47.65813225271689,45.49458598037661,-0.19640621999053565,0.6869051096262808,3.011583457587136,-9.325594466099119,5.955878720577877,1.920013427734375,-1.2191701948982256,-0.43749237060546875,-4.167140290100633,3.2921555488896956,-2.302316330353051,1.4273315891421134,3.061791320144067,35.654598468168516,-5.556705540492942,1.8648239597475857,10,0.2849884033203125,2.084991455078125,3.952495574951172,-4.740001678466797,5.329986572265625,4,0.06602759950279213,-3.8936108044932145,141.61000061035156,1.4755861555637912,139.97000122070312,-1.088884870131338,141.7899932861328,0.06602759950279213 9985,2019-10-21,140.08000183105472,141.80999755859375,139.78999328613278,141.60000610351562,246400.0,-0.005466838758210635,1.082492390218609,5.6298745337401455,51.03415084440217,46.40983208528745,0.5323894579836974,1.218526064690252,3.7357623781396967,-8.255404462327874,5.758043024202139,2.020004272460966,-0.9880628627645649,-1.0164970397948991,-4.569911956486038,2.53691787689624,-2.7932044981404545,0.7602104185506562,3.5445235247601374,14.205989612111946,-30.84978197451051,1.776707458345568,10,1.2349929809570028,2.854995727539034,5.415000915527315,-3.969997406005888,8.059997558593722,0,0.0646059604044884,1.2993987902710011,140.85000610351562,-3.8936108044932145,141.61000061035156,1.4755861555637912,139.97000122070312,0.0646059604044884 9986,2019-10-22,138.82000732421878,141.49000549316406,138.5,140.36000061035156,330900.0,-0.0089948207479007,-1.7431143215113145,1.0131506299252122,53.293741750609364,47.376467462081614,2.1642009441192442,2.24553690607641,4.986893436130089,-6.679704255631947,5.496833157119599,2.9900054931640625,-1.1102284877940747,-2.055491638183554,-5.597363649588516,1.486380373221408,-3.826427643886035,-0.28455563248107296,4.528736846465051,6.867104565190951,-40.88281526017655,1.770936005702486,10,2.6149902343749716,4.114990234374972,6.674995422363253,-2.7100028991699503,11.419998168945284,1,0.07851889728709671,1.082492390218609,140.08000183105472,1.2993987902710011,140.85000610351562,-3.8936108044932145,141.61000061035156,0.07851889728709671 9987,2019-10-23,139.16999816894528,141.6300048828125,138.64999389648438,139.47999572753906,820400.0,0.0025211844565682373,-3.4148111309537263,0.2012979935595961,46.899954195513025,47.511568083861235,1.7628775691092073,1.4608767956959525,4.542301448423558,-6.710345804699813,5.20374055691274,2.980010986328125,-1.0384164589303566,-1.3820007324219148,-4.199364010196831,1.4353625453530015,-2.790682371309373,0.02668090646554333,3.913996064012764,14.377631811602608,-31.841441985112784,1.4086816388874632,10,2.264999389648466,3.764999389648466,6.325004577636747,-3.059993743896456,7.860000610351591,2,0.07494437071062432,-1.7431143215113145,138.82000732421878,1.082492390218609,140.08000183105472,1.2993987902710011,140.85000610351562,0.07494437071062432 9988,2019-10-24,138.86000061035156,144.94000244140625,136.77999877929688,144.4199981689453,719700.0,-0.002227474043776323,1.472726095741877,17.935617247488018,41.01383136562755,46.93907431982351,1.9468252540925448,1.5137610001297048,4.839832379427861,-6.105107009416145,5.1379126769275585,8.160003662109375,-0.7001120013469802,-1.4794982910156307,-4.1200586664968455,1.1610620844655841,-2.7997784787562523,-0.15921810327500907,-2.1300048828125,25.4902070781302,-16.69413632983925,1.3202801877406083,10,2.0,4.0749969482421875,6.635002136230469,-2.7499961853027344,10.569992065429688,3,0.06114075655946061,-3.4148111309537263,139.16999816894528,-1.7431143215113145,138.82000732421878,1.082492390218609,140.08000183105472,0.06114075655946061 9989,2019-10-25,140.88999938964844,141.13999938964844,138.46000671386722,138.94999694824222,412900.0,0.014619031905330093,1.1967131100382487,-0.34892145562324534,50.58175933141585,47.36470287693901,-0.28740964984737616,-0.5424752562315689,2.803612642031908,-7.843265400604253,5.495440945232832,2.6799926757812216,-0.5512560142218774,0.5495002746582145,-2.0919212028090044,3.1909217521254334,-0.7712104640754092,1.8702110133918382,-4.1100006103515625,50.36763193423764,9.904501571524719,1.320710738733615,10,-0.029998779296875,2.0449981689453125,4.1100006103515625,-4.779994964599609,6.470001220703125,4,0.03910848556111768,1.472726095741877,138.86000061035156,-3.4148111309537263,139.16999816894528,-1.7431143215113145,138.82000732421878,0.03910848556111768 9990,2019-10-28,142.49000549316406,143.1199951171875,140.5,140.9600067138672,304000.0,0.011356420685975088,-1.1387608679405097,0.7886581720937664,65.16858805174489,50.013131789651226,-1.9620609771898785,-2.2026438395624837,1.1455710965731498,-9.149383302750351,6.078469303696293,2.6199951171875,-0.4107098553461128,2.116006469726557,-0.6197316103817911,4.851744549834905,0.748137429672397,3.4838755097807166,-5.7100067138671875,69.9755410696855,25.755069152722164,1.3678690400541673,10,-1.6300048828125,0.4449920654296875,1.7399940490722656,-6.380001068115234,5.089996337890625,0,0.02589646319295147,1.1967131100382487,140.88999938964844,1.472726095741877,138.86000061035156,-3.4148111309537263,139.16999816894528,0.02589646319295147 9991,2019-10-29,143.42999267578125,144.9600067138672,142.11000061035156,142.2100067138672,362600.0,0.006596863965046884,-3.014098279623043,0.7973770818789269,60.34614201145404,51.97407189975013,-2.955781714656098,-3.0011565857966502,0.13406329756404034,-9.806672218031906,6.5987671084226225,2.850006103515625,-0.3336061744222718,2.8684936523437443,-0.1648153241134196,5.901802628800908,1.3518391641151766,4.385148140572312,-6.486793823242181,81.29569004915265,37.97542024197719,1.5166544882285795,10,-2.5599899291992188,-0.4949951171875,1.0350074768066406,-7.319988250732422,3.94000244140625,1,0.03283836682969099,-1.1387608679405097,142.49000549316406,1.1967131100382487,140.88999938964844,1.472726095741877,138.86000061035156,0.03283836682969099 9992,2019-10-30,144.50999450683594,144.89999389648438,142.69000244140625,143.02000427246094,408800.0,0.0075298186307237724,-1.0558118408539268,1.2213175240453766,62.571024497559016,53.17414714456031,-3.7147010180138977,-3.728076837785977,-0.9851068884397591,-10.605204286179145,6.333308847978827,2.209991455078125,-0.21921542935251637,3.6029960632324105,0.41957337100535597,6.786418755459465,2.0112847171188832,5.194707409345938,-7.246123339843734,94.49863361220702,51.534798127974184,1.5917113461135246,10,-3.6399917602539062,-3.089996337890625,0.4800071716308594,-8.39999008178711,2.9600067138671875,2,0.03965131274056666,-3.014098279623043,143.42999267578125,-1.1387608679405097,142.49000549316406,1.1967131100382487,140.88999938964844,0.03965131274056666 9993,2019-10-31,143.83999633789062,145.1999969482422,142.22000122070312,144.3000030517578,413900.0,-0.004636344850968865,1.6371707705707206,-0.30873136162543013,56.70554033133447,54.179414708851155,-3.011839250215047,-2.9195059611330976,-0.38898271571804344,-9.666430896536355,6.252515791382948,2.9799957275390625,0.017050952710860656,2.749997711181635,-0.6694978840840804,6.16949330644735,1.0402499135487915,4.459745508814478,-6.268279749023435,79.82192016517541,37.810066218129066,1.7097477976328541,10,-2.8499984741210938,-2.68499755859375,1.1500053405761719,-7.729991912841797,0.8899993896484375,3,0.022177436892536484,-1.0558118408539268,144.50999450683594,-3.014098279623043,143.42999267578125,-1.1387608679405097,142.49000549316406,0.022177436892536484 9994,2019-11-01,147.13999938964844,147.6699981689453,144.27999877929688,144.8699951171875,307000.0,0.022942179753716596,1.0360345499117922,-4.934719872624142,66.46675508909532,55.89414851381706,-5.951656566780173,-6.0948856946096726,-3.7237801630078025,-12.699691434796733,7.13607130076718,3.8300018310546875,0.44985039209120714,5.772500610351557,1.4110933549530387,10.133907865750075,3.591796982652312,7.953204238050802,-9.11058597921874,92.60810439823534,50.44014698204029,2.1807036276992537,11,-4.915000915527344,-4.94000244140625,-2.1499977111816406,-11.02999496459961,-1.779998779296875,4,0.01556336343368181,1.6371707705707206,143.83999633789062,-1.0558118408539268,144.50999450683594,-3.014098279623043,143.42999267578125,0.01556336343368181 9995,2019-11-04,147.74000549316406,148.11000061035156,146.0399932861328,147.92999267578125,358500.0,0.0040777905804303405,6.527257594673325,-0.08369463657934892,67.36725368108827,57.45787206164805,-5.979647490698227,-6.472266001176621,-4.270764022744686,-13.022127508165482,8.10569079030527,2.07000732421875,0.5627906123463902,6.020506286621099,0.8286281144727354,11.212384458769463,3.4245672005469032,8.616445372695296,-8.939345302053113,93.83341471354166,51.4237375677806,2.5959390860741856,11,-5.295005798339844,-5.32000732421875,-2.7500038146972656,-11.630001068115234,-1.07000732421875,0,-0.0025721190516002634,1.0360345499117922,147.13999938964844,1.6371707705707206,143.83999633789062,-1.0558118408539268,144.50999450683594,-0.0025721190516002634 9996,2019-11-05,146.91000366210938,147.8000030517578,146.07000732421875,147.60000610351562,510100.0,-0.005617989712969784,2.174314752078842,3.6318368002570076,71.49940912313889,60.19114483138425,-4.3375360808357755,-5.199213484165199,-3.4614121762537593,-11.897084180420165,8.36646380077915,1.7299957275390625,0.8422014090618859,4.740003967285162,-0.6173873249175017,10.097395259487826,2.061308321183816,7.418699613386508,-7.17840942907435,79.62653527008577,31.54708628732076,2.678695646101339,11,-4.465003967285156,-4.4900054931640625,-1.9200019836425781,-10.799999237060547,-0.5,1,0.004560602765256938,6.527257594673325,147.74000549316406,1.0360345499117922,147.13999938964844,1.6371707705707206,143.83999633789062,0.004560602765256938 9997,2019-11-06,147.35000610351562,148.60000610351562,146.5800018310547,147.1300048828125,546200.0,0.0029950475150639644,-2.060595551856476,-0.3188412206988058,69.2102088944315,63.324075667918024,-3.905930075451778,-5.390255224703026,-3.9470363217419617,-12.036171923483323,9.001300654543526,2.0200042724609375,1.1391873975696285,4.846505737304682,-0.9340549429386726,10.627066417548036,1.9562253971830046,7.736786077426359,-6.78057123274894,80.40753850569214,30.316037196657717,2.8902803401216715,11,-3.8199996948242188,-4.685005187988281,-2.4025039672851562,-11.240001678466797,-0.980010986328125,2,0.00013565668709802914,2.174314752078842,146.91000366210938,6.527257594673325,147.74000549316406,1.0360345499117922,147.13999938964844,0.00013565668709802914 9998,2019-11-07,147.7899932861328,148.60000610351562,147.22999572753906,147.91000366210938,275900.0,0.002986000437001035,-1.2096843659632068,-0.5454986822028021,73.73459898657306,65.89661340737993,-3.2921948213457597,-5.579154543411278,-4.425894046929727,-12.180648208085756,10.09639078701964,1.3700103759765625,1.537483518746967,4.945493316650385,-1.2443193940587491,11.135306027359519,1.850586961295818,8.040399672004952,-6.256889867436257,81.2497350909168,28.120385414359134,3.094906355354573,11,-3.239990234375,-5.0999908447265625,-4.114994049072266,-11.679988861083984,-0.5399932861328125,3,-0.0021651808645133386,-2.060595551856476,147.35000610351562,2.174314752078842,146.91000366210938,6.527257594673325,147.74000549316406,-0.0021651808645133386 9999,2019-11-08,147.72999572753906,148.36000061035156,146.41000366210938,147.63999938964844,543300.0,-0.000405964959194427,1.888871306824604,-0.7499046408137318,77.49823388225596,67.2665740552145,-2.4137391575048355,-5.341743686859502,-4.43689156082479,-11.830152834339003,11.037215423891396,1.9499969482421875,2.105413685672147,4.598995971679699,-1.9464517460538673,11.144443689413265,1.3262721128129158,7.871719830546482,-5.348863986664213,66.0153898422273,7.63357435953354,3.2727238588667817,11,-2.3749923706054688,-5.0399932861328125,-4.054996490478516,-11.619991302490234,0.660003662109375,4,-0.020307317990673646,-1.2096843659632068,147.7899932861328,-2.060595551856476,147.35000610351562,2.174314752078842,146.91000366210938,-0.020307317990673646 10000,2019-11-11,147.35000610351562,148.9499969482422,146.6699981689453,146.92999267578125,241100.0,-0.0025721900427334576,-3.851048633205636,4.667005764665989,82.73223160626384,69.7539173435267,-1.4213275647215085,-4.756707099279993,-4.079616815192139,-11.165153003350298,12.18732798686478,2.279998779296875,2.863502786883629,3.9340057373046875,-2.8325659192335593,10.700577393842934,0.5507199090355641,7.317291565573811,-4.222609439123886,44.44456218243855,-19.608604053267065,3.3832858282691274,11,-1.7650070190429688,-4.485008239746094,-3.675006866455078,-11.240001678466797,1.9499969482421875,0,-0.013505296306306591,1.888871306824604,147.72999572753906,-1.2096843659632068,147.7899932861328,-2.060595551856476,147.35000610351562,-0.013505296306306591 10001,2019-11-12,147.55999755859375,148.8800048828125,146.9600067138672,147.6699981689453,370900.0,0.0014251200975898826,-1.931334521438306,-0.26189784204025285,82.5446844477171,71.97321289354426,-1.0994921658816281,-4.756108408348439,-4.291330613890807,-11.083145589840797,13.307339439242554,1.9199981689453125,3.3597775937774657,3.85549697875976,-3.1083193246363976,10.819313282155917,0.37358882706166696,7.337405130457853,-3.6174368544629374,45.27546992989349,-24.026060155308585,3.4819081516980814,11,-1.9749984741210938,-4.694999694824219,-4.642498016357422,-7.589996337890625,1.8800048828125,1,-0.006031440799496024,-3.851048633205636,147.35000610351562,1.888871306824604,147.72999572753906,-1.2096843659632068,147.7899932861328,-0.006031440799496024 10002,2019-11-13,148.2100067138672,148.5500030517578,146.66000366210938,146.97000122070312,365300.0,0.004405049918866588,-1.032256741347203,-11.27271466222777,85.33643199852372,75.15442307878752,-1.306893806992207,-5.0142270999765515,-5.034192420461409,-11.436806771485578,14.406282860451574,1.8899993896484375,3.5253689234608316,4.093505859375,-2.9148833796120925,11.101895098362093,0.5893112398814537,7.597700478868546,-3.5664049355607688,70.8664491983107,-3.8126361935808717,3.5041946194935485,11,-1.5950088500976562,-5.345008850097656,-5.425006866455078,-5.980003356933594,2.6299896240234375,2,-0.012144949532543192,-1.931334521438306,147.55999755859375,-3.851048633205636,147.35000610351562,1.888871306824604,147.72999572753906,-0.012144949532543192 10003,2019-11-14,148.69000244140625,148.9600067138672,147.3300018310547,147.97000122070312,206800.0,0.00323861889073207,1.5872892850222824,0.5806435734941242,83.39048858266739,77.03483791140664,-1.14720775202278,-5.203391346172339,-5.670755256482437,-11.621041552530755,15.78616267578748,1.6300048828125,3.7820758307826736,4.219501495361328,-2.9687384720724026,11.407741462795059,0.6253815116444628,7.8136214790781935,-3.443505339308814,89.41160983023869,11.175738493043895,3.594119983716862,11,-1.19000244140625,-5.819999694824219,-6.357501983642578,-6.290000915527344,2.5200042724609375,3,-0.015602981277325512,-1.032256741347203,148.2100067138672,-1.931334521438306,147.55999755859375,-3.851048633205636,147.35000610351562,-0.015602981277325512 10004,2019-11-15,150.14999389648438,150.58999633789062,148.77999877929688,149.1199951171875,276800.0,0.00981902906117349,-1.1169667874288365,1.4305514347475947,83.18896497739603,78.79280583321861,-2.386272150048967,-6.251442118924757,-7.263260295517341,-12.759888317060756,17.43641318179167,1.899993896484375,3.97859371132418,5.214493560791027,-2.1876460916344627,12.616633213216517,1.5134237345782822,8.915563387003772,-4.309335256503772,88.8039882588641,9.129845447094496,3.7010698262127515,11,-1.8199920654296875,-6.464996337890625,-7.899993896484375,-7.749992370605469,0.5800018310546875,4,-0.019313979449667285,1.5872892850222824,148.69000244140625,-1.032256741347203,148.2100067138672,-1.931334521438306,147.55999755859375,-0.019313979449667285 10005,2019-11-18,149.1300048828125,151.14999389648438,148.7899932861328,150.0,341900.0,-0.006793133900325543,-2.0451261050186056,-0.8446564546235668,74.52680538812858,79.12918319599524,-1.2833326605710624,-4.7628816375988094,-6.253358205626711,-11.451124381238571,19.197978311272973,2.3600006103515625,4.343991882736049,3.74200439453125,-3.5154174213822387,10.999426210444739,0.11329348657449145,7.3707153024880085,-2.4344654572080913,55.011282692621386,-23.447421069552412,3.628710907956749,11,-0.350006103515625,-5.165008544921875,-6.6475067138671875,-6.730003356933594,1.6399993896484375,0,-0.004962150264432474,-1.1169667874288365,150.14999389648438,1.5872892850222824,148.69000244140625,-1.032256741347203,148.2100067138672,-0.004962150264432474 10006,2019-11-19,149.72000122070312,150.57000732421875,149.07000732421875,149.91000366210938,322400.0,0.003956255069891945,-1.0134360150745536,0.2183948365371124,73.40532729742958,79.59530746299502,-1.6011957790376812,-4.737291531960125,-6.70526917487382,-11.771051715633291,20.645141523175038,1.5,4.275745209726608,3.787001037597662,-3.0165664014251377,10.590568476620462,0.38521731808626214,7.188784757109062,-2.1335709009227344,68.15154151487141,-7.936254308644351,3.401783719511406,11,-0.94000244140625,-5.7550048828125,-7.732505798339844,-7.319999694824219,1.089996337890625,1,-0.002805224188625166,-2.0451261050186056,149.1300048828125,-1.1169667874288365,150.14999389648438,1.5872892850222824,148.69000244140625,-0.002805224188625166 10007,2019-11-20,149.60000610351562,150.60000610351562,147.9499969482422,149.22000122070312,530400.0,-0.0008014635066067033,1.2268938811099144,-2.0,77.22133124113026,79.98272215794582,-1.2610911819075739,-4.000974098239226,-6.5637269308984685,-11.372237393611897,21.984489277572443,2.6500091552734375,4.134487481684516,3.145505523681635,-3.046849693814636,9.337860741177906,0.04932791493348532,6.241683132429785,1.54998779296875,59.424319045165305,-15.522296070545764,3.0961776087481425,11,-0.82000732421875,-5.635009765625,-7.787509918212891,-7.200004577636719,1.209991455078125,2,-0.0010695431522821375,-1.0134360150745536,149.72000122070312,-2.0451261050186056,149.1300048828125,-1.1169667874288365,150.14999389648438,-0.0010695431522821375 10008,2019-11-21,147.35000610351562,149.77000427246094,147.14999389648438,149.77000427246094,367400.0,-0.015040106338251813,1.1652994697251524,-6.368334404111789,51.10182449904332,77.0497877820333,1.0280428522695786,-1.1408013984180343,-4.362046540107713,-8.835308955982953,23.206404833211625,2.6200103759765625,3.939405151632542,0.47100524902344887,-4.589918124311168,5.531928622358066,-2.0594564376438598,3.0014669356907575,3.735987854003895,5.00030517578125,-64.91512711192942,2.530461686667312,11,1.55499267578125,-3.385009765625,-5.315010070800781,-4.950004577636719,2.9799957275390625,3,0.023685036238975332,1.2268938811099144,149.60000610351562,-1.0134360150745536,149.72000122070312,-2.0451261050186056,149.1300048828125,0.023685036238975332 10009,2019-11-22,146.39999389648438,147.7100067138672,146.16000366210938,147.52999877929688,286300.0,-0.006447317052459822,1.0805120327700972,0.4669445197576247,43.21853672549356,72.6593772397255,1.977510457176976,0.2563123292971454,-3.4114597616009803,-7.606408403884188,24.305816647962647,1.5500030517578125,3.7594230134028805,-0.7545066833496037,-4.972383369245961,3.4633700025467533,-2.8634450262977964,1.354431659598589,4.52856005859374,4.809432946817359,-59.51605254114363,2.108938342948184,11,2.2550048828125,-2.43499755859375,-4.364997863769531,-3.1249923706054688,5.3400115966796875,4,0.03285528017701855,1.1652994697251524,147.35000610351562,1.2268938811099144,149.60000610351562,-1.0134360150745536,149.72000122070312,0.03285528017701855 10010,2019-11-25,146.17999267578125,147.8699951171875,145.80999755859375,146.97000122070312,458300.0,-0.0015027406412235766,-1.6928094145806323,0.6991195851787836,46.062490535228704,68.6058001383379,2.250785874183009,0.8083782859509085,-3.126696315528136,-7.107244206052542,24.80882565808994,2.05999755859375,3.457289269549335,-1.1590072631835824,-4.801335862593675,2.48332133622651,-2.9801715628886143,0.6621570365214495,4.462448261718748,7.724310170171829,-52.40751193681749,1.821164299705043,11,2.3000030517578125,-2.214996337890625,-4.144996643066406,-2.0699920654296875,5.9600067138671875,0,0.03112603146621762,1.0805120327700972,146.39999389648438,1.1652994697251524,147.35000610351562,1.2268938811099144,149.60000610351562,0.03112603146621762 10011,2019-11-26,148.13999938964844,148.42999267578125,145.30999755859375,146.24000549316406,3416800.0,0.013408173567325044,1.516144910415436,-2.4050295515123423,53.66077855446869,65.08628308899844,0.4265621129443389,-0.8228628127959894,-5.035548406628209,-8.756132936859473,24.92417041735981,3.1199951171875,3.151522587197519,0.5654991149902457,-2.589053247883129,3.7200514778636204,-1.0117770664464558,2.1427752964269473,2.115846077539061,53.49711266102467,-3.9018415170721568,1.577276181436691,11,0.089996337890625,-4.1750030517578125,-6.015003204345703,-3.7249984741210938,4.0800018310546875,1,0.017753509475147755,-1.6928094145806323,146.17999267578125,1.0805120327700972,146.39999389648438,1.1652994697251524,147.35000610351562,0.017753509475147755 10012,2019-11-27,150.24000549316406,150.3000030517578,148.22000122070312,148.67999267578125,472300.0,0.014175820927283977,1.4761809611175194,0.8210620151303426,59.839420925039406,62.46949779370646,-1.5144689087877623,-2.60514771829736,-6.995111989430541,-10.54833262782654,25.295838443773665,2.160003662109375,2.8659327970031825,2.3790046691894418,-0.641635697624281,5.3996450360031645,0.8686844857825804,3.889324852596303,-4.9300079345703125,98.79764543995108,42.58088976375103,1.510320183406863,11,-2.010009765625,-6.2750091552734375,-8.055007934570312,-5.825004577636719,1.589996337890625,2,0.0037938767611109814,1.516144910415436,148.13999938964844,-1.6928094145806323,146.17999267578125,1.0805120327700972,146.39999389648438,0.0037938767611109814 10013,2019-11-29,147.02999877929688,150.8800048828125,146.80999755859375,149.85000610351562,157800.0,-0.02136585860290885,-1.4969295289448064,-1.8076821502978373,47.756418720980164,58.53254820966025,1.6039788265421464,0.9023642709258581,-3.7438657371009754,-7.042547830150511,25.613614914567357,4.07000732421875,2.490057661245004,-0.9905021667480582,-3.3902195015961354,1.409215168100019,-2.1903608341720826,0.20935650067596612,-1.720001220703125,30.879694057572404,-23.10215328530799,1.1998586674240332,11,1.1999969482421875,-3.06500244140625,-4.845001220703125,-2.6149978637695312,2.75,4,0.025709030882676842,1.4761809611175194,150.24000549316406,1.516144910415436,148.13999938964844,-1.6928094145806323,146.17999267578125,0.025709030882676842 10014,2019-12-02,149.42999267578125,149.63999938964844,145.75999450683594,147.1300048828125,592800.0,0.01632315797055095,1.8529434864073422,-0.8155963898448153,55.902347186908955,56.46316396508029,-1.015699450271768,-1.38845967708707,-6.066144408261323,-9.14018366890815,25.106508912728636,3.8800048828125,2.0515249238140996,1.2949920654296818,-1.1460058365039458,3.7359899673633095,0.07449311446285378,2.51549101639651,-3.897194824218758,73.96749909597958,18.003497904052388,1.220498950966816,12,-1.334991455078125,-4.624992370605469,-7.532493591308594,-5.014991760253906,2.0300140380859375,0,0.006022948533673578,-1.4969295289448064,147.02999877929688,1.4761809611175194,150.24000549316406,1.516144910415436,148.13999938964844,0.006022948533673578 10015,2019-12-03,147.36000061035156,149.42999267578125,146.49000549316406,148.1300048828125,372500.0,-0.013852587612186773,-1.3426243958782942,-0.33478624313350847,49.486660697878264,53.80553434290792,0.8681040284679113,0.6868171531166354,-3.9670009239517015,-6.775842859968634,24.462217301984897,2.9399871826171875,1.6059347200084062,-0.7559997558593636,-3.2157866430236766,1.7037871313049493,-1.9858931994415059,0.4738936877227786,-1.6133144775390633,36.80431519083049,-19.664395602072673,1.2298934435821498,12,0.7350006103515625,-1.535003662109375,-5.462501525878906,-2.9449996948242188,5.2700042724609375,1,0.02972316004798392,1.8529434864073422,149.42999267578125,-1.4969295289448064,147.02999877929688,1.4761809611175194,150.24000549316406,0.02972316004798392 10016,2019-12-04,147.5800018310547,150.30999755859375,147.25999450683594,148.5500030517578,563100.0,0.0014929507314869195,-2.7887863221942113,1.2597348552404732,48.34644281755122,50.597213406954694,0.349359514437225,0.5476631205580134,-4.13341659918899,-6.69642934805222,23.912982145180788,3.0500030517578125,1.0358781935672425,-0.5694984436035213,-2.9778410171908263,1.8388441299837837,-1.7736697303971596,0.634672843190117,-1.82000732421875,35.5469460132024,-18.311523779022863,1.204171286793648,12,0.5149993896484375,-0.9500045776367188,-5.682502746582031,-3.1650009155273438,8.360000610351562,2,0.030898478804830987,-1.3426243958782942,147.36000061035156,1.8529434864073422,149.42999267578125,-1.4969295289448064,147.02999877929688,0.030898478804830987 10017,2019-12-05,147.3699951171875,147.97000122070312,146.6199951171875,147.72000122070312,293900.0,-0.0014230025156632964,2.1764621405234625,0.3608305804624823,46.48560327470859,50.08429993758416,0.23442551107254417,0.8002746410386408,-3.948530632225527,-6.166667533687985,23.00729904195625,1.350006103515625,0.6277572098231019,-0.7805046081543026,-3.187466381783196,1.6264571654745907,-1.9839854949687492,0.4229762786601441,-1.4052001953124886,31.44526069528677,-17.175885503734648,1.2034808868144504,12,0.725006103515625,-0.68499755859375,-5.467494964599609,-2.9549942016601562,9.120010375976562,3,0.0329104041813868,-2.7887863221942113,147.5800018310547,-1.3426243958782942,147.36000061035156,1.8529434864073422,149.42999267578125,0.0329104041813868 10018,2019-12-06,147.47000122070312,148.8300018310547,147.33999633789062,148.08999633789062,430900.0,0.0006786055969947302,-2.3863573311138855,1.7713837300549307,42.30771925952009,49.98309799692044,0.17123826518940177,0.7115477890640136,-3.9914514373397765,-5.922173863315265,22.181073884031342,1.4900054931640625,0.1802812158900906,-0.6644989013671818,-3.0857622614480817,1.7567644587137181,-1.8751305814076318,0.5461327786732681,-1.3085979003906232,37.58253993272723,-5.70972122667672,1.2106316800404489,12,0.625,-0.785003662109375,-6.325000762939453,-3.0550003051757812,9.720001220703125,4,0.02956533921652582,2.1764621405234625,147.3699951171875,-2.7887863221942113,147.5800018310547,-1.3426243958782942,147.36000061035156,0.02956533921652582 10019,2019-12-09,144.72999572753906,147.4600067138672,144.55999755859375,147.4600067138672,247600.0,-0.018580087275264723,1.1245402819231587,4.403278204370939,38.50574117020539,49.14345917858452,2.960802467871275,3.389034613008164,-1.1528096534559324,-2.8526588452407395,21.43555457573533,2.910003662109375,-0.3954047994719758,-3.2545043945312386,-6.113432371637003,-0.3955764174254739,-4.683968383084135,-1.825040405978342,6.1500091552734375,2.956489894701087,-37.24840023378112,1.429463988552884,12,2.9900054931640625,2.9850006103515625,-3.6574974060058594,-0.31499481201171875,13.6300048828125,0,0.03489258067321921,-2.3863573311138855,147.47000122070312,2.1764621405234625,147.3699951171875,-2.7887863221942113,147.5800018310547,0.03489258067321921 10020,2019-12-10,145.36000061035156,146.41000366210938,144.80999755859375,145.27999877929688,267900.0,0.004352966913634848,-2.137253728663964,-0.029304582089719082,38.63401493894507,47.47381877685968,2.4610558621109817,2.7429308871642775,-1.7054502856989586,-3.135607254895689,20.475533566536967,1.6800079345703125,-0.4692281629472177,-2.524999237060541,-5.606741312101178,0.5567428379800958,-4.0658702745808455,-0.9841281995402369,5.393604125976566,13.913096552309783,-21.816673080662753,1.5408710375203167,12,2.3600006103515625,2.4949951171875,-3.147502899169922,-0.9449996948242188,12.229995727539062,1,0.04196481891787518,1.1245402819231587,144.72999572753906,-2.3863573311138855,147.47000122070312,2.1764621405234625,147.3699951171875,0.04196481891787518 10021,2019-12-11,146.6699981689453,146.8800048828125,145.38999938964844,145.39999389648438,287300.0,0.00901209103668954,-1.3100980589299867,15.874690062941065,42.80804601747903,45.581443787130745,1.0287992386943756,1.4364875572852043,-2.8522766009970155,-4.112954796166292,19.38656308657329,1.5200042724609375,-0.3427558016275043,-1.170501708984375,-4.297376226399024,1.9563728084302738,-2.7339389676916994,0.3929355497229494,3.959734423828138,49.41448475730688,15.992803516307966,1.5634372587073204,12,1.0500030517578125,1.18499755859375,-4.237499237060547,-2.2549972534179688,10.94000244140625,2,0.040635486386261466,-2.137253728663964,145.36000061035156,1.1245402819231587,144.72999572753906,-2.3863573311138855,147.47000122070312,0.040635486386261466 10022,2019-12-12,146.41000366210938,146.49000549316406,141.36000061035156,143.38999938964844,449800.0,-0.0017726495539766018,2.2264101149204674,2.3779481202917183,47.442870971330464,45.546605148280776,0.7692713486445371,1.6387348710813967,-2.3617133291827486,-3.5225963696620965,18.945340482083257,5.30999755859375,-0.23284815183299656,-1.3404960632324219,-4.525664611981796,1.844672485516952,-2.933080337607123,0.2520882111422793,4.09833422998048,67.6037781327494,29.323467208174435,1.5925842743746916,12,-0.5750045776367188,-0.15500640869140625,-3.9775047302246094,-1.9950027465820312,10.80999755859375,3,0.06509117233061867,-1.3100980589299867,146.6699981689453,-2.137253728663964,145.36000061035156,1.1245402819231587,144.72999572753906,0.06509117233061867 10023,2019-12-13,146.3699951171875,146.97999572753906,144.83999633789062,145.91000366210938,341600.0,-0.0002732637382770742,1.5476294277929155,0.15231483586719818,49.914142172875565,44.881249035610416,0.7887592894221882,1.5768694674721075,-2.1700204971637334,-3.133135484324953,18.262985700515703,2.1399993896484375,-0.365157804253613,-1.2645042419433707,-4.4744943934005335,1.945485909513792,-2.8694993176719663,0.3404908337852248,3.772409283632811,82.1309753108037,37.98029331691522,1.6049950757285818,12,-0.5349960327148438,-0.11499786376953125,-3.272491455078125,-1.9549942016601562,10.180007934570312,4,0.06913992425752435,2.2264101149204674,146.41000366210938,-1.3100980589299867,146.6699981689453,-2.137253728663964,145.36000061035156,0.06913992425752435 10024,2019-12-16,147.25,149.97999572753906,147.0800018310547,148.1199951171875,500100.0,0.006012194521889169,-3.7934121919846655,-1.8913288661845684,52.95092453100145,45.26616723929076,-0.48388286924389945,0.4937811185347414,-2.930443544653201,-3.8241153003963575,16.588902107011823,3.6100006103515625,-0.7605364405412729,-0.23949966430663494,-3.22521313555535,2.7462138069420803,-1.7323563999309783,1.2533570713177085,-5.8899993896484375,68.32949798201516,18.76266195134535,1.4928567356243554,12,-1.4150009155273438,-0.9950027465820312,-3.6299972534179688,-2.8349990844726562,8.5,0,0.06750426106218166,1.5476294277929155,146.3699951171875,2.2264101149204674,146.41000366210938,-1.3100980589299867,146.6699981689453,0.06750426106218166 10025,2019-12-17,148.38999938964844,148.4600067138672,146.22000122070312,147.72000122070312,444400.0,0.007741931338868913,4.530790242064613,-0.7701171600954119,50.7221247675044,45.53013190039667,-1.6342733073757927,-0.7425722401926578,-3.9064569579705903,-4.831208563709083,14.770170997296047,2.2400054931640625,-0.7083396526968784,0.9375,-1.9801798787566156,3.8551798787566156,-0.521339939378322,2.396339939378322,-6.857598876953119,81.554556397366,31.1429572946413,1.4588399393783147,12,-2.720001220703125,-2.1350021362304688,-4.367496490478516,-3.9749984741210938,7.100006103515625,1,0.06718782439322935,-3.7934121919846655,147.25,1.5476294277929155,146.3699951171875,2.2264101149204674,146.41000366210938,0.06718782439322935 10026,2019-12-18,149.3000030517578,149.5,147.6999969482422,148.72000122070312,343100.0,0.006132513416351237,2.673491630984819,0.8656767405315539,47.084364309635546,45.59666090427744,-2.5419500201358574,-1.7767492911796126,-4.5482530086352995,-5.624977084033674,12.712172390344655,1.8000030517578125,-0.9945009921571284,1.8685035705566406,-0.9858172800082912,4.722824421121572,0.44134314527417473,3.2956639958391065,-7.598650634765619,92.11144940876585,45.84495001854549,1.4271604252824723,12,-3.6300048828125,-3.0450057983398438,-5.075004577636719,-4.885002136230469,8.029998779296875,2,0.05552574090208773,4.530790242064613,148.38999938964844,-3.7934121919846655,147.25,1.5476294277929155,146.3699951171875,0.05552574090208773 10027,2019-12-19,149.44000244140625,150.1999969482422,148.61000061035156,149.5399932861328,558800.0,0.0009377052028585187,1.2394343495126852,-0.17239746389203126,59.23371755027208,47.47732738102766,-2.63448382554526,-2.0336148598174475,-4.502509503064289,-5.632536447542236,11.314190026132573,1.589996337890625,-0.9908313276436331,2.0165031433105582,-0.8130154626454384,4.846021749266555,0.6017438403325741,3.4312624462885424,-7.5730771582031196,85.8209996213771,36.05461801265467,1.4147593029779975,12,-3.660003662109375,-3.1850051879882812,-5.215003967285156,-5.025001525878906,8.669998168945312,3,0.054670757732011355,2.673491630984819,149.3000030517578,4.530790242064613,148.38999938964844,-3.7934121919846655,147.25,0.054670757732011355 10028,2019-12-20,150.83999633789062,151.38999938964844,148.88999938964844,150.16000366210938,532300.0,0.009368267355544857,1.8089906904178168,-6.800549366702274,55.850628711805605,49.40453710787213,-3.9182143915845984,-3.3294438200437924,-5.706012109394919,-6.8872518995793826,10.45046559720145,2.5,-0.9380105264699807,3.2419975280761832,0.027314667287868133,6.456680388864498,1.6346560976820115,4.849338958470355,-8.639748188085946,89.36163933168251,40.89443880853367,1.6073414303941582,12,-4.464996337890625,-4.464996337890625,-6.099998474121094,-6.424995422363281,7.1100006103515625,4,0.04229650648174843,1.2394343495126852,149.44000244140625,2.673491630984819,149.3000030517578,4.530790242064613,148.38999938964844,0.04229650648174843 10029,2019-12-23,151.2100067138672,151.8300018310547,149.5,151.0,155500.0,0.002452999104744835,2.2138023930040935,0.3088367291984562,68.59899749373434,52.733979613959825,-3.656936073351602,-3.5000742480505664,-5.90438543695069,-7.108516927138652,10.13486589480031,2.3300018310546875,-0.807475654017594,3.371507263183588,-0.16899395511799753,6.912008481485174,1.6012566540327953,5.141757872334381,-8.458373489671885,88.94839483540366,37.39462352825473,1.7702506091507928,12,-4.6150054931640625,-4.6150054931640625,-6.025005340576172,-6.795005798339844,4.739990234375,0,0.03531509887434514,1.8089906904178168,150.83999633789062,1.2394343495126852,149.44000244140625,2.673491630984819,149.3000030517578,0.03531509887434514 10030,2019-12-24,150.72999572753906,152.08999633789062,150.05999755859375,150.99000549316406,83600.0,-0.003174465743106869,-1.5374887943695283,-1.238102157959747,64.84439267121121,55.18246257548562,-2.6095018118771804,-2.8055528852641203,-5.243492918525504,-6.453578225412826,10.02151320014475,2.029998779296875,-0.5974406459903605,2.663996124267584,-1.0100074792288751,6.337999727764043,0.8269943225193686,4.500997926015799,-7.252093014795008,69.02048292857565,14.804064605597233,1.8370018017482255,12,-4.004997253417969,-4.004997253417969,-4.722496032714844,-6.314994812011719,7.55999755859375,1,0.0333046136452837,2.2138023930040935,151.2100067138672,1.8089906904178168,150.83999633789062,1.2394343495126852,149.44000244140625,0.0333046136452837 10031,2019-12-26,150.77000427246094,151.1199951171875,150.17999267578125,151.0399932861328,118300.0,0.00026543187192951123,3.372178850248403,1.0383802816901408,66.28349354500665,57.27586508367187,-2.242595904115092,-2.781009340288506,-5.102938932486609,-6.285993610173676,9.667696216718817,0.94000244140625,-0.04197505280353653,2.572504425048834,-1.295781085867418,6.4407899359650855,0.6383616695906937,4.506647180506974,-6.43089219720224,62.06914695371933,4.766928498867962,1.9341427554581303,12,-2.3050079345703125,-4.045005798339844,-4.3975067138671875,-6.355003356933594,8.169998168945312,3,0.03130596993400281,-1.5374887943695283,150.72999572753906,2.2138023930040935,151.2100067138672,1.8089906904178168,150.83999633789062,0.03130596993400281 10032,2019-12-27,150.80999755859375,152.1199951171875,150.39999389648438,151.42999267578125,176300.0,0.000265260230811748,-1.3888865341414827,2.2963716514072567,66.08855947526409,59.073022561715035,-1.779999468680387,-2.926135241877887,-4.89950939333221,-6.19237660177663,8.709353244723955,1.720001220703125,0.513859397072963,2.583998107910162,-1.3553934080636338,6.523389623883958,0.614302349923264,4.55369386589706,-5.6957970570718714,59.4427463967007,-0.339260401580745,1.9696957579869019,12,-1.6399993896484375,-4.069999694824219,-4.4375,-6.870002746582031,8.760009765625,4,0.04323323637696985,3.372178850248403,150.77000427246094,-1.5374887943695283,150.72999572753906,2.2138023930040935,151.2100067138672,0.04323323637696985 10033,2019-12-30,150.80999755859375,151.32000732421875,149.74000549316406,150.8699951171875,200800.0,0.0,2.291595142729989,0.09677101791691278,89.79043213760019,63.16630118467045,-1.2113367509324178,-2.770470756873465,-4.7039378876331455,-6.077049393857294,8.34629649511819,1.5800018310546875,0.9248050736090363,2.394998168945307,-1.6636906335531876,6.453686971443801,0.3656537676960454,4.424342570194568,-4.855101703191991,50.0,-16.269037147942782,2.029344401249254,12,-1.6399993896484375,-4.069999694824219,-4.4375,-6.870002746582031,9.57000732421875,0,0.04840529918397207,-1.3888865341414827,150.80999755859375,3.372178850248403,150.77000427246094,-1.5374887943695283,150.72999572753906,0.04840529918397207 10034,2019-12-31,150.3300018310547,151.57000732421875,149.8800048828125,150.66000366210938,480600.0,-0.0031827845322560666,-1.7479809946780136,5.500254323499491,83.17748632009551,66.77245246829169,-0.2777002358488403,-2.3395409167814023,-4.005415342951949,-5.538273816133028,8.520612377283955,1.69000244140625,1.2555302256986351,1.8700019836425668,-2.2554787203282842,5.995482687613418,-0.19273836834287295,3.9327423356280065,-3.63529406423865,24.789870171501843,-46.11480389917317,2.062740351985431,12,-0.42000579833984375,-3.5900039672851562,-3.8950042724609375,-6.390007019042969,8.759994506835938,1,0.050688452234245895,2.291595142729989,150.80999755859375,-1.3888865341414827,150.80999755859375,3.372178850248403,150.77000427246094,0.050688452234245895 10035,2020-01-02,151.74000549316406,152.5,149.38999938964844,150.25,527800.0,0.009379389642354852,1.0664493594845461,-4.515143108151848,83.39913956013027,70.80742749612443,-1.2991517800357713,-3.5885686714443636,-5.151178935611767,-6.893954543575688,8.830549317531638,3.1100006103515625,1.6047964203579284,3.0610054016113395,-1.2781013221384114,7.40011212536109,0.891452039736464,5.230558763486215,-4.39426324430346,75.56288238959459,1.8597109503427873,2.1695533618748724,1,-1.1850051879882812,-4.810005187988281,-5.4300079345703125,-7.800010681152344,8.319992065429688,3,0.02774476935990222,-1.7479809946780136,150.3300018310547,2.291595142729989,150.80999755859375,-1.3888865341414827,150.80999755859375,0.02774476935990222 10036,2020-01-03,152.13999938964844,152.3699951171875,148.72000122070312,149.6999969482422,316100.0,0.002636047726401358,1.5172424679301673,1.6375794939016273,87.06323591823843,73.89959620367624,-1.40128709180226,-3.8255614037837518,-5.2362171373090405,-7.210721532854677,8.66031652372464,3.649993896484375,1.8676839355803168,3.23299942016601,-1.3360800469189087,7.802078887250929,0.9484596866235506,5.517539153708469,-4.072661055628316,90.47617125372386,15.340463462101127,2.2845397335424598,1,-1.529998779296875,-5.209999084472656,-5.917503356933594,-8.200004577636719,10.05999755859375,4,0.04042325437857741,1.0664493594845461,151.74000549316406,-1.7479809946780136,150.3300018310547,2.291595142729989,150.80999755859375,0.04042325437857741 10037,2020-01-06,152.22000122070312,152.61000061035156,150.99000549316406,151.35000610351562,331900.0,0.0005258435084503077,-1.0377344004913533,0.3565550191360032,87.64473229435053,77.43227437951458,-1.1683390223472259,-3.7140016341543856,-5.005122918400332,-7.2505752115558835,8.85048356048644,1.6199951171875,2.129702952197732,3.070500946044916,-1.6668262929204616,7.807828185010294,0.7018373265622131,5.439164565527619,-3.53209025344583,89.97430717633907,15.073934027482096,2.3686636194826898,1,-1.5550003051757812,-5.2350006103515625,-6.122505187988281,-8.280006408691406,9.979995727539062,0,0.04414663754311654,1.5172424679301673,152.13999938964844,1.0664493594845461,151.74000549316406,-1.7479809946780136,150.3300018310547,0.04414663754311654 10038,2020-01-07,151.8300018310547,152.42999267578125,150.6300048828125,151.7899932861328,289800.0,-0.0025620771680521237,1.9032289820830872,0.04598709134278097,81.45599587510453,78.86082975522237,-0.6963697461169147,-3.1416901545285896,-4.292151502303113,-6.778857240990703,8.613192405020648,1.79998779296875,2.414278047217209,2.4625015258789062,-2.3500844024519836,7.275087454209796,0.056208561713447125,4.868794490044365,-3.1100006103515625,79.94861435267813,4.0428668882082945,2.40629296416545,1,-1.1650009155273438,-4.845001220703125,-5.732505798339844,-7.890007019042969,22.550003051757812,1,0.05097810314048856,-1.0377344004913533,152.22000122070312,1.5172424679301673,152.13999938964844,1.0664493594845461,151.74000549316406,0.05097810314048856 10039,2020-01-08,149.77999877929688,151.99000549316406,149.74000549316406,151.97999572753906,533900.0,-0.013501962899525655,1.0270119801224817,-54.9881769641495,58.48593641998654,78.15433461619742,1.2621871133644333,-0.7314573995877254,-2.001781595602381,-4.666689222212767,8.997305254820928,2.25,2.448401863216475,0.1599983215332088,-4.129603561622304,4.449600204688721,-1.9848026200445474,2.304799263110965,-0.4375976562500057,27.24929884088101,-45.96148134073144,2.1448009415777536,1,0.8850021362304688,-2.7949981689453125,-3.6825027465820312,-5.840003967285156,24.790008544921875,2,0.07077050467288948,1.9032289820830872,151.8300018310547,-1.0377344004913533,152.22000122070312,1.5172424679301673,152.13999938964844,0.07077050467288948 10040,2020-01-09,151.4600067138672,152.0,150.50999450683594,150.6199951171875,726600.0,0.011216503860744576,-1.8112971253364811,-0.38182398268818624,62.053562305433886,77.68434225624489,-0.33903168777578685,-2.035392119091,-3.4685258629229168,-6.30894018182596,9.403845325992833,2.220001220703125,2.486572085125431,1.53500595092774,-2.325203236211877,5.395215138067357,-0.3950986426420684,3.4651105444975485,-1.720001220703125,70.43717025908565,-0.36698920841041627,1.9301045935698133,1,-0.7950057983398438,-4.475006103515625,-5.010005950927734,-7.520011901855469,21.759994506835938,3,0.05037626624721958,1.0270119801224817,149.77999877929688,1.9032289820830872,151.8300018310547,-1.0377344004913533,152.22000122070312,0.05037626624721958 10041,2020-01-10,152.6300048828125,153.64999389648438,151.13999938964844,152.0,469500.0,0.007724799399722926,-1.1361599896110641,0.7499954587564258,65.96594501959657,77.67071842783737,-1.3605150566552027,-2.8838438085481926,-4.437571081468917,-7.445490943843339,10.31512670308617,2.5099945068359375,2.37552480790049,2.407003784179693,-1.3128347097795938,6.12684227813898,0.5470845372000497,4.266923031159337,-2.8899993896484375,73.91324708774806,4.801716107591744,1.85991924697965,1,-1.44500732421875,-5.125007629394531,-5.670005798339844,-8.690010070800781,22.129989624023438,4,0.048679764385029634,-1.8112971253364811,151.4600067138672,1.0270119801224817,149.77999877929688,1.9032289820830872,151.8300018310547,0.048679764385029634 10042,2020-01-13,155.94000244140625,156.27999877929688,152.77000427246094,152.77000427246094,606300.0,0.02168641454958431,-1.214508854434919,5.03170412710715,71.42855311073498,75.63050964707459,-4.320658383575221,-5.737431728100148,-7.538827028138371,-10.691915679869851,10.057398726846301,3.649993896484375,2.4312406944238774,5.240501403808594,1.1537885678745852,9.327214239742602,3.1971449858415895,7.283857821775598,-5.496199035644537,94.80127390021114,27.084215629228893,2.0433564179669976,1,-3.44000244140625,-7.120002746582031,-8.577503204345703,-12.000007629394531,15.729995727539062,0,0.040143609137033964,-1.1361599896110641,152.6300048828125,-1.8112971253364811,151.4600067138672,1.0270119801224817,149.77999877929688,0.040143609137033964 10043,2020-01-14,156.49000549316406,157.5500030517578,155.42999267578125,155.9499969482422,453500.0,0.0035270170780230536,-1.683528411944219,0.17034979711093676,71.85426866546416,74.37237435211554,-4.4479731536156635,-5.7871032526053625,-7.847794236502978,-11.187435615777986,10.159050595639497,2.1200103759765625,2.500272153211,5.284503936767578,0.9560085521244162,9.61299932141074,3.1202562444460114,7.448751629089145,-5.350006103515625,86.42768386748881,20.51238999463797,2.1642476923215757,1,-3.3550033569335938,-7.035003662109375,-9.100006103515625,-12.550010681152344,13.669998168945312,1,0.036487898617445946,-1.214508854434919,155.94000244140625,-1.1361599896110641,152.6300048828125,-1.8112971253364811,151.4600067138672,0.036487898617445946 10044,2020-01-15,157.19000244140625,158.72000122070312,156.3699951171875,156.3699951171875,415100.0,0.004473109615123372,-4.731671008559732,1.518508053122351,76.26018337834468,73.57915699858381,-4.551147276512097,-6.0125021935836855,-8.400036916722456,-11.827208302994222,11.661188286734788,2.350006103515625,2.6092409553302787,5.487500762939447,0.8032950671113213,10.171706458767574,3.1453979150253986,7.829603610853496,-4.768002319335949,81.36422012039752,15.187307006912945,2.342102847914062,1,-3.470001220703125,-7.150001525878906,-9.800003051757812,-13.250007629394531,9.699996948242188,2,0.10935811549347063,-1.683528411944219,156.49000549316406,-1.214508854434919,155.94000244140625,-1.1361599896110641,152.6300048828125,0.10935811549347063 10045,2020-01-16,158.36000061035156,158.57000732421875,156.9499969482422,157.5,452600.0,0.007443209814704588,1.5312384517267277,1.0487718645329365,78.25763394338225,72.60075677915535,-5.233728353984446,-6.742992296462944,-9.424981913193278,-12.8891704532694,12.929942897504015,1.6200103759765625,2.6016594131953923,6.158998870849615,0.875398749490671,11.44259899220856,3.517198810170129,8.800798931529101,-4.678400268554697,95.25065272574649,27.374592964233642,2.641800060679474,1,-4.129997253417969,-8.319999694824219,-10.642501831054688,-14.420005798339844,4.2100067138671875,3,0.10236174950360266,-4.731671008559732,157.19000244140625,-1.683528411944219,156.49000549316406,-1.214508854434919,155.94000244140625,0.10236174950360266 10046,2020-01-17,157.58999633789062,159.2100067138672,157.1199951171875,158.77999877929688,348400.0,-0.004862365935167867,1.039017491626349,-1.383722787033587,73.94066746408905,71.0780829091263,-4.033508658779709,-5.607582209499441,-8.489123769444745,-12.046764605057604,14.736524085008904,2.0900115966796875,2.709301025418114,4.974494934082031,-0.6411282653871524,10.590118133551215,2.166683334347425,7.782306533816637,-2.900715820312513,74.84456891567864,5.657956454701903,2.8078115997345954,1,-3.114990234375,-7.30499267578125,-9.802497863769531,-13.650001525878906,0.7100067138671875,4,0.09918145342995,1.5312384517267277,158.36000061035156,-4.731671008559732,157.19000244140625,-1.683528411944219,156.49000549316406,0.09918145342995 10047,2020-01-21,157.61000061035156,158.2100067138672,156.9199981689453,156.9199981689453,311300.0,0.0001269387202602612,-2.739141972578505,-0.5798327947889419,73.97743034818643,70.24713118391317,-3.5856008831459008,-5.2534761294847385,-8.353806935672168,-12.008205690390241,16.330121991678297,1.290008544921875,2.7336233438608133,4.5859992980957145,-1.2416317773999026,10.413630373591332,1.672183760347906,7.499814835843523,-2.0165748535156354,57.671953400315665,-13.365721876639903,2.9138155377478103,1,-3.1349945068359375,-7.3249969482421875,-9.822502136230469,-13.670005798339844,-2.8000030517578125,1,0.10881285343614167,1.039017491626349,157.58999633789062,1.5312384517267277,158.36000061035156,-4.731671008559732,157.19000244140625,0.10881285343614167 10048,2020-01-22,157.22000122070312,158.67999267578125,156.85000610351562,158.07000732421875,506200.0,-0.0024744583981863855,-1.3018752039308266,-1.2318885448916408,74.44994222457584,72.0209096066453,-2.626868492176129,-4.596669178888135,-7.824000154106528,-11.560038994861713,17.626539363095915,1.829986572265625,2.698311806798813,3.876999664306652,-2.1425721540170173,9.896571482630321,0.8672137551448316,6.886785573468472,-0.9032592724609572,29.929670164353677,-45.018253170474665,3.0097859091618306,1,-2.3600006103515625,-5.194999694824219,-11.175003051757812,-13.280006408691406,-6.660003662109375,2,0.09190940615728338,-2.739141972578505,157.61000061035156,1.039017491626349,157.58999633789062,1.5312384517267277,158.36000061035156,0.09190940615728338 10049,2020-01-23,156.5500030517578,157.69000244140625,156.4199981689453,156.77000427246094,814600.0,-0.00426153265324547,-4.291563354313688,0.2588231070261731,68.01496389326397,72.68328756084865,-1.0007989341650614,-3.6955735770944216,-7.017163308383488,-10.850347743284118,18.73288621423075,1.2700042724609375,2.6515136577888825,2.9400016784667855,-3.154462189138627,9.034465546072198,-0.10723025533590658,5.987233612269478,2.660003662109375,4.6596589479671415,-67.3101538539729,3.047231933802705,1,-1.375,-3.8349990844726562,-10.5050048828125,-12.610008239746094,-0.05999755859375,3,0.08693708300888314,-1.3018752039308266,157.22000122070312,-2.739141972578505,157.61000061035156,1.039017491626349,157.58999633789062,0.08693708300888314 10050,2020-01-24,155.75,157.22999572753906,155.32000732421875,157.0399932861328,391200.0,-0.005110207832403013,1.2874137694732515,5.863573311138854,63.127260379016796,72.3678781563398,0.5271731794127845,-2.6353152714378325,-6.074546292601639,-9.98807592269128,19.55067052084864,1.9099884033203125,2.714475682889372,1.8889984130859432,-4.118925585440451,7.896922411612337,-1.1149635861772538,4.89296041234914,3.404206542968751,11.053798026948046,-56.15540855800913,3.0039619992631996,1,0.2400054931640625,-3.0349960327148438,-9.705001831054688,-11.785003662109375,-1.7700042724609375,4,0.07152487569597721,-4.291563354313688,156.5500030517578,-1.3018752039308266,157.22000122070312,-2.739141972578505,157.61000061035156,0.07152487569597721 10051,2020-01-27,155.49000549316406,156.6999969482422,152.8800048828125,153.85000610351562,615500.0,-0.0016693066249497956,-1.1340726880602168,-1.2713239729835228,61.73726636704103,71.29106851815158,1.3807200620309459,-2.11185531026274,-5.678788277589035,-9.657271534642149,19.930853584183843,3.8199920654296875,3.1628615206813038,1.3930038452148494,-4.472819288476018,7.2588269789057165,-1.539907721630584,4.325915412060283,3.510833081054699,45.0001052332495,-18.530988796122365,2.9329115668454393,1,0.5550003051757812,-2.035003662109375,-9.527507781982422,-11.525009155273438,3.4099884033203125,0,0.04553348498894971,1.2874137694732515,155.75,-4.291563354313688,156.5500030517578,-1.3018752039308266,157.22000122070312,0.04553348498894971 10052,2020-01-28,157.3300018310547,157.6300048828125,155.9199981689453,156.0,204800.0,0.01183353445808133,-1.2953025632622965,0.8109770280705998,67.88035843261133,70.84952293672347,-0.26973519846322347,-3.624156689926167,-7.3797959835210065,-11.46389906258608,20.087722225045972,2.1399993896484375,3.5351378696176994,2.9069999694824276,-2.9141919221214607,8.728191861086316,-0.0035959763195023697,5.8175959152843575,1.303586721679693,76.72424679301673,14.639076559673768,2.910595945801941,1,-1.2849960327148438,-3.4199981689453125,-11.367504119873047,-13.365005493164062,-3.850006103515625,1,0.0061653925469646875,-1.1340726880602168,155.49000549316406,1.2874137694732515,155.75,-4.291563354313688,156.5500030517578,0.0061653925469646875 10053,2020-01-29,158.11000061035156,159.2899932861328,156.97999572753906,157.44000244140625,261200.0,0.004957724338772174,-1.9056361141233937,0.5037573282241318,79.51807750080296,71.21151117255218,-0.889289854988931,-4.036151999511588,-8.024350896784199,-12.239026136332882,20.79823321324964,2.30999755859375,3.8209718260938246,3.3219985961914062,-2.4606517502197107,9.104648942602523,0.43067342298584776,6.213323769396965,-5.2299957275390625,81.59134460882916,14.475919099046223,2.89132517320556,1,-2.0250015258789062,-4.105003356933594,-12.09250259399414,-14.145004272460938,-8.160003662109375,2,-0.02087156434772508,-1.2953025632622965,157.3300018310547,-1.1340726880602168,155.49000549316406,1.2874137694732515,155.75,-0.02087156434772508 10054,2020-01-30,157.9499969482422,159.0800018310547,156.9600067138672,157.47999572753906,331600.0,-0.0010119768609937463,-1.8079791426665859,0.7014962763898062,75.77439285999967,70.93559549662078,-0.6818473495610817,-3.453046575815165,-7.7750371553987065,-12.0699221191079,21.444749701920284,2.1199951171875,3.76186280018959,2.7809951782226676,-2.7641628602128776,8.326153216658213,0.008416159004895007,5.55357419744044,-4.941792297363293,79.09518311770238,11.887707414165789,2.772579019217775,1,-1.8649978637695312,-3.9449996948242188,-11.574996948242188,-13.864997863769531,-18.149993896484403,3,-0.046786954937834024,-1.9056361141233937,158.11000061035156,-1.2953025632622965,157.3300018310547,-1.1340726880602168,155.49000549316406,-0.046786954937834024 10055,2020-01-31,155.9499969482422,157.50999450683594,155.07000732421875,157.0800018310547,567900.0,-0.012662235129104582,1.4522604588394061,-2.40425946367119,62.36956974074837,69.64991797180515,1.0508507858569658,-1.1820787215654605,-5.674243545151285,-10.00449889575134,21.420001852743198,2.8799896240234375,3.6037104730058616,0.57049560546875,-4.741307151995102,5.882298362932602,-2.085405773263176,3.226396984200676,-2.8161565246582256,47.89387861980314,-17.70257704158285,2.655901378731924,1,0.13500213623046875,-1.9449996948242188,-9.354995727539062,-11.644996643066406,-12.410003662109375,4,0.003462703145169721,-1.8079791426665859,157.9499969482422,-1.9056361141233937,158.11000061035156,-1.2953025632622965,157.3300018310547,0.003462703145169721 10056,2020-02-03,158.2899932861328,158.47999572753906,156.60000610351562,156.60000610351562,324100.0,0.015004786044768181,-1.2248566656132907,-1.4955574160095064,59.4377165492332,68.0343942163659,-1.3180118662471898,-3.2018708390539246,-7.903197420397248,-12.194705083104452,21.88362396002957,2.529998779296875,3.3708979964390835,2.602992248535145,-2.6306619994252856,7.836646496495575,-0.013834875445070338,5.21981937251536,-5.033029805297872,76.3032387068314,13.806105843022905,2.6168271239802103,2,-2.2049942016601562,-4.284996032714844,-11.564994812011719,-13.854995727539062,-10.459991455078125,0,-0.02722849037464281,1.4522604588394061,155.9499969482422,-1.8079791426665859,157.9499969482422,-1.9056361141233937,158.11000061035156,-0.02722849037464281 10057,2020-02-04,158.94000244140625,161.2100067138672,158.4600067138672,159.82000732421875,376800.0,0.004106445023965843,-1.9891363839915082,-0.5207168976569907,59.76094164335295,66.40228304067446,-1.9662972286212153,-3.5021797038807847,-8.42845310169912,-12.748063439917274,22.597600540551475,2.920013427734375,2.983055896948656,2.917001342773432,-2.241780833419824,8.075783518966688,0.33761025467680383,5.49639243087006,-5.56237836446536,63.029242701750285,3.4121382205246604,2.5793910880966293,2,-1.8949966430664062,-3.9749984741210938,-11.34500503540039,-14.5050048828125,-16.180007934570312,1,-0.0002517210539029202,-1.2248566656132907,158.2899932861328,1.4522604588394061,155.9499969482422,-1.8079791426665859,157.9499969482422,-0.0002517210539029202 10058,2020-02-05,159.57000732421875,161.0,159.11000061035156,159.8000030517578,474900.0,0.003963790569619263,-2.2869292926612443,0.2613573311138854,59.53526757876976,65.46009456128621,-2.4897181882384984,-3.712956684906601,-8.851276329902305,-13.298647774399797,23.550264215492568,2.05999755859375,2.7042137449087704,3.16000595092774,-1.832968805803091,8.152980707658571,0.6635185725623387,5.656493329293141,-5.879087941800805,73.2899095655718,15.745224131499,2.496487378365414,2,-2.5250015258789062,-4.605003356933594,-11.615009307861328,-15.120010375976562,-13.460006713867188,2,-0.03816513954471301,-1.9891363839915082,158.94000244140625,-1.2248566656132907,158.2899932861328,1.4522604588394061,155.9499969482422,-0.03816513954471301 10059,2020-02-06,160.3800048828125,160.5500030517578,158.8000030517578,159.66000366210938,197300.0,0.0050761265990793,2.301894397420395,-3.1304982418894713,58.33334382479097,64.92743716637224,-3.0165150308520765,-3.887421166617969,-9.409781936007107,-13.993530493942899,24.97946129891088,1.75,2.4349658063673303,3.4400032043457145,-0.7803116348934225,7.6603180435848515,1.3298457847261318,5.550160623965297,-6.388322007136594,86.482053525054,32.314521296078055,2.11015741961957,2,-3.3349990844726562,-5.415000915527344,-12.425006866455078,-15.930007934570312,-29.910003662109375,3,-0.06503309400814261,-2.2869292926612443,159.57000732421875,-1.9891363839915082,158.94000244140625,-1.2248566656132907,158.2899932861328,-0.06503309400814261 10060,2020-02-07,159.08999633789062,160.25999450683594,158.42999267578125,160.02999877929688,227100.0,-0.008043449966624427,1.614299727520436,-1.3055567329292588,55.93353742744841,64.28257839530639,-1.3442680286447057,-2.104376699442412,-7.870993849339641,-12.561687906982229,26.410566303687844,1.95001220703125,2.1521646189404464,1.7684951782226506,-1.673775110449725,5.210765466895026,0.047360033886462816,3.4896303225588383,-4.809580508687077,54.01279619754998,2.3591181757488116,1.7211351443361937,2,-0.9499893188476562,-4.124992370605469,-10.764999389648438,-14.639999389648438,-16.0,4,-0.1212520820301165,2.301894397420395,160.3800048828125,-2.2869292926612443,159.57000732421875,-1.9891363839915082,158.94000244140625,-0.1212520820301165 10061,2020-02-10,160.05999755859375,160.16000366210938,158.44000244140625,158.8300018310547,182300.0,0.0060971855115450335,1.405582765133327,-1.3085026946302187,59.01396194849742,63.297423230404846,-1.7856204612076567,-2.6237205351158366,-8.639001275932571,-13.401456183429445,27.168460134741057,1.720001220703125,2.073208300757699,2.3669967651367188,-0.49887513009360873,5.232868660367046,0.934060817521555,3.7999327127518825,-5.5023980940036665,58.63297308868166,7.420811612415797,1.4329359476151626,2,-1.9199905395507812,-5.094993591308594,-11.317497253417969,-15.419998168945312,-16.569992065429688,0,-0.103211324031249,1.614299727520436,159.08999633789062,2.301894397420395,160.3800048828125,-2.2869292926612443,159.57000732421875,-0.103211324031249 10062,2020-02-11,162.1999969482422,162.4499969482422,160.7100067138672,160.91000366210938,247100.0,0.013369982645820233,-1.0591756579838383,1.0487786723566848,66.23204681480479,61.82119759862727,-3.5337777765368514,-4.501484038832473,-10.615675048204423,-15.365841599945895,27.2624540300128,2.3899993896484375,2.1997760623622753,4.193996429443359,0.8131389323277745,7.574853926558944,2.503567680885567,5.884425178001152,-7.37630119368103,93.78110113681653,38.2295762005574,1.6904287485577938,2,-3.4399948120117188,-6.1049957275390625,-13.429996490478516,-17.55999755859375,-22.919998168945312,1,-0.08859429955336529,1.405582765133327,160.05999755859375,1.614299727520436,159.08999633789062,2.301894397420395,160.3800048828125,-0.08859429955336529 10063,2020-02-12,162.1999969482422,162.85000610351562,161.0,162.33999633789062,464600.0,0.0,2.189613669547374,-0.10852722347736601,69.2569486194293,61.097037127452786,-3.2325352241729775,-4.270735084315959,-10.345498067235837,-15.220538640295615,27.004831036323562,1.850006103515625,2.400521154037847,3.908496856689453,0.1261388414980047,7.6908548718809016,2.017317849093729,5.799675864285177,-6.9187231220601575,85.29395519038906,22.342247968902058,1.8911790075957249,2,-3.239990234375,-5.904991149902344,-13.374996185302734,-17.50499725341797,-31.550003051757812,2,-0.11985205183209424,-1.0591756579838383,162.1999969482422,1.405582765133327,160.05999755859375,1.614299727520436,159.08999633789062,-0.11985205183209424 10064,2020-02-13,174.3800048828125,175.11000061035156,165.4600067138672,165.4600067138672,615000.0,0.07509252875298711,-1.1636762056926242,-63.71455040871935,85.75814162723596,63.69576733706251,-14.345428277642327,-15.912734148047036,-22.185596614282872,-27.17911011551911,27.20367625428827,12.910003662109375,2.6670132837696485,15.229004669189464,7.139941449924919,23.31806788845401,11.184473059557178,19.27353627882175,-18.493232474443772,95.62352889517454,25.028628435399767,4.044531609632276,2,-8.525001525878906,-11.955001831054688,-25.555004119873047,-29.68500518798828,-45.419998168945284,3,-0.16211723523840393,2.189613669547374,162.1999969482422,-1.0591756579838383,162.1999969482422,1.405582765133327,160.05999755859375,-0.16211723523840393 10065,2020-02-14,174.57000732421875,175.2100067138672,172.1199951171875,174.77999877929688,396900.0,0.001089588462472646,4.775683075694484,-0.02354164777849434,86.72052070124577,66.72719002061947,-12.981570605527537,-15.627275330564032,-21.959741387080157,-27.15725652746326,27.417365269702458,3.0900115966796875,2.7598934118253453,14.608506774902338,3.997803470606499,25.219210079198177,9.303155122754418,19.913858427050258,-16.760912095651747,96.18366591176473,21.427891140417387,5.305351652147921,2,-7.750007629394531,-11.710006713867188,-25.745006561279297,-29.87500762939453,-39.09001159667969,4,-0.2526207495747608,-1.1636762056926242,174.3800048828125,2.189613669547374,162.1999969482422,-1.0591756579838383,162.1999969482422,-0.2526207495747608 10066,2020-02-18,173.22000122070312,175.19000244140625,173.0,174.38999938964844,477900.0,-0.007733322145128452,-1.720498895870651,5.571646562999564,81.1690406850582,69.10586769192005,-10.382898398467688,-13.751306275765188,-20.208083101555303,-25.59055567687372,27.455433276831652,2.19000244140625,3.001802917869526,12.477000427246082,0.4006004573827795,24.553400397109385,6.438800442314431,18.515200412177734,-13.322796613900096,86.27582418507544,11.282880657573898,6.038199984931648,2,-6.400001525878906,-10.044998168945312,-24.395000457763672,-27.68499755859375,-37.91000366210935,1,-0.17394068046693545,4.775683075694484,174.57000732421875,-1.1636762056926242,174.3800048828125,2.189613669547374,162.1999969482422,-0.17394068046693545 10067,2020-02-19,174.75999450683594,176.66000366210938,169.92999267578125,172.5800018310547,473500.0,0.008890389535159304,1.2508356595714278,-1.863244519216975,81.71423721838121,71.57019765187688,-10.552545245228231,-14.693954233917395,-21.313477971368314,-26.941020361708013,27.134132465444228,6.730010986328125,3.7075418791767163,13.159494018554682,-0.3327386801707348,26.6517267172801,6.413377669191988,19.905610367917376,-13.025253647185195,87.86712189684437,13.142534031462446,6.746116349362705,2,-7.214996337890625,-10.044990539550781,-25.414997100830078,-27.68499755859375,-28.330001831054688,2,-0.17893104827517436,-1.720498895870651,173.22000122070312,4.775683075694484,174.57000732421875,-1.1636762056926242,174.3800048828125,-0.17893104827517436 10068,2020-02-20,171.6699981689453,174.5,170.4600067138672,173.33999633789062,481500.0,-0.017681371223491116,1.0250565033328363,-0.766056779684744,73.50923631860829,73.2564079289677,-6.219736305574685,-11.031484196937441,-17.819052755562154,-23.637142601910938,26.650598684719146,4.29998779296875,4.314298718747381,9.346997833251947,-4.693976186801137,23.387971853305032,2.3265108232254192,16.367484843278476,-7.845720516950365,55.44636738541941,-17.951843873040772,7.020487010026537,2,-4.125,-6.899993896484375,-21.009998321533203,-22.849998474121094,-30.589996337890625,3,-0.18867594649690922,1.2508356595714278,174.75999450683594,-1.720498895870651,173.22000122070312,4.775683075694484,174.57000732421875,-0.18867594649690922 10069,2020-02-21,170.16000366210938,171.72000122070312,169.75999450683594,171.47000122070312,307100.0,-0.008795913805217825,1.165756196256955,0.7844305358856046,74.76472280770055,75.34876186010683,-3.5498626219457208,-8.906209088785857,-15.825505110646958,-21.88410935027548,26.3296163300477,1.9600067138671875,4.907967518380929,7.156503295898432,-7.024930355689236,21.3379369474861,0.06578647010459804,14.247220121692266,-4.538724368698411,5.7972264423406505,-67.90131645713765,7.090716825793828,2,-2.6100006103515625,-5.3899993896484375,-18.865001678466797,-20.705001831054688,-18.350006103515625,4,-0.23219328229494474,1.0250565033328363,171.6699981689453,1.2508356595714278,174.75999450683594,-1.720498895870651,173.22000122070312,-0.23219328229494474 10070,2020-02-24,166.88999938964844,168.6999969482422,165.14999389648438,166.49000549316406,337600.0,-0.019217232029180353,-1.305183996195232,-0.30533942132973024,64.51721583492086,75.96023451415388,1.0537400073325216,-5.016005659522079,-12.120285664953883,-18.40278285719387,26.10069546349574,5.010009765625,5.4515464518986505,3.3294990539550895,-10.523668280969929,17.182666388880108,-3.597084613507434,10.256082721417613,9.770004272460938,15.117324212535793,-55.84542280319381,6.926583667462513,2,1.7950057983398438,-2.1199951171875,-15.009998321533203,-16.849998474121094,-14.639999389648438,0,-0.2272754078404885,1.165756196256955,170.16000366210938,1.0250565033328363,171.6699981689453,1.2508356595714278,174.75999450683594,-0.2272754078404885 10071,2020-02-25,162.57000732421875,167.69000244140625,162.35000610351562,167.30999755859375,448300.0,-0.025885266230623816,-1.0617775630677868,-11.850156404974442,55.452093648330155,74.76246194010115,6.444978125303038,-0.14588092355950266,-7.4485355153818205,-13.860273797175921,26.934851460310487,5.339996337890625,5.911632383404594,-1.3444931030273324,-14.681545036809496,11.992558830754831,-8.013019069918414,5.324032863863749,13.85979614257812,1.5373952357595275,-67.5195420582128,6.668525966891083,2,6.2599945068359375,2.1999969482421875,-10.435005187988281,-12.530006408691406,-12.770004272460938,1,-0.16663597451068068,-1.305183996195232,166.88999938964844,1.165756196256955,170.16000366210938,1.0250565033328363,171.6699981689453,-0.16663597451068068 10072,2020-02-26,158.3000030517578,164.6300048828125,158.3000030517578,162.66000366210938,483200.0,-0.02626563375829294,-1.9036701582224214,0.9198332474890548,48.28052531871774,72.43174824002207,11.290954962618457,4.42752071746105,-2.8607568094015505,-9.357111905245006,27.395344571132934,6.3300018310546875,6.4515678330295145,-5.662997436523426,-18.90595343305327,7.579958560006418,-12.284475434788362,0.95848056174151,17.5666085205078,0.0,-65.6909425024858,6.621477998264922,2,9.180000305175781,6.470001220703125,-5.9199981689453125,-8.014999389648438,-2.6200103759765625,2,-0.14523060675903599,-1.0617775630677868,162.57000732421875,-1.305183996195232,166.88999938964844,1.165756196256955,170.16000366210938,-0.14523060675903599 10073,2020-02-27,154.80999755859375,160.52999877929688,154.80999755859375,155.4600067138672,468100.0,-0.022046780959460666,-16.59975586281368,0.14908464777050223,42.96894080701665,67.67739259333105,15.223346893110886,8.071449524749198,0.9143105612808995,-5.693070971394974,27.532480685843492,5.720001220703125,6.822961456466771,-8.98800277709961,-22.61468558617807,4.638680031978851,-15.801344181638854,-2.174661372560365,20.00261750244138,0.0,-60.456021645091596,6.8133414045392335,2,10.925003051757812,9.960006713867188,-2.42999267578125,-4.524993896484375,-3.459991455078125,3,-0.05413090249317243,-1.9036701582224214,158.3000030517578,-1.0617775630677868,162.57000732421875,-1.305183996195232,166.88999938964844,-0.05413090249317243 10074,2020-02-28,150.55999755859375,152.80999755859375,147.57000732421875,151.55999755859375,834400.0,-0.0274530073446414,1.9942801339285714,1.5384398694805042,39.98121058057226,62.48413591325622,17.588795614670744,12.373835420849105,5.377494897894962,-1.3144959693814542,28.122653130735543,7.239990234375,6.7926171476402715,-12.868502807617176,-27.524744662086164,1.7877390468518115,-20.19662373485167,-5.540381880382682,22.652408102246085,14.150457655575815,-45.174085763078544,7.328120927234491,2,11.555007934570312,11.555007934570312,2.8825035095214844,-0.274993896484375,10.740005493164062,4,-0.06296490356842432,-16.59975586281368,154.80999755859375,-1.9036701582224214,158.3000030517578,-1.0617775630677868,162.57000732421875,-0.06296490356842432 10075,2020-03-02,156.49000549316406,156.6699981689453,150.58999633789062,151.5399932861328,446500.0,0.03938634451865286,1.2900205749491374,-4.95001220703125,46.24448662841858,58.60362990696292,9.861471565091563,6.836888721584302,-0.30277730093223454,-7.065930123656841,29.392898933780675,6.1100006103515625,6.87058622530725,-6.965495300292957,-21.565609845110885,7.63461924452497,-14.265552572701921,0.33456197211600625,14.158160334013672,44.333997682362295,-14.455167083575276,7.300057272408961,3,5.625,5.625,-2.545001983642578,-6.2050018310546875,1.649993896484375,0,-0.02990611393885312,1.9942801339285714,150.55999755859375,-16.59975586281368,154.80999755859375,-1.9036701582224214,158.3000030517578,-0.02990611393885312 10076,2020-03-03,153.97999572753906,159.91000366210938,151.9199981689453,156.72000122070312,485900.0,-0.016039425378732264,-1.329447458388663,-0.5535350982108729,41.41962731621292,54.12645102894422,10.454698596829076,9.494222195821749,2.403614051279021,-4.345421180637743,30.100638417866755,7.9900054931640625,5.1049878098809245,-9.26000518798827,-24.30170030471615,5.78168992873961,-16.780852746352195,-1.7391576296243443,14.360354249342777,37.573208210052556,-16.09614625845566,7.520847558363939,3,7.0550079345703125,8.135009765625,0.3725090026855469,-3.6949920654296875,10.80999755859375,1,-0.011235197918827211,1.2900205749491374,156.49000549316406,1.9942801339285714,150.55999755859375,-16.59975586281368,154.80999755859375,-0.011235197918827211 10077,2020-03-04,158.89999389648438,159.3300018310547,155.5,157.0500030517578,489200.0,0.03195219057968446,1.8265626143702527,-0.6751777868117548,46.87618171066494,51.167222739172736,3.406610580934654,4.818099469192873,-2.2632960488784875,-9.068562247587636,29.919752855201327,5.350006103515625,3.2647301798924957,-4.338006591796869,-19.382120012635653,10.706106829041914,-11.860063302216247,3.1840501186225083,7.363321815131144,87.422793537616,36.19417038396369,7.522056710419392,3,0.7450103759765625,3.2150115966796875,-4.149990081787109,-8.614990234375,4.029998779296875,2,-0.057268667050137,-1.329447458388663,153.97999572753906,1.2900205749491374,156.49000549316406,1.9942801339285714,150.55999755859375,-0.057268667050137 10078,2020-03-05,153.47999572753906,157.24000549316406,151.32000732421875,156.19000244140625,301300.0,-0.03410949261883656,1.4615311408531575,-1.464875743354146,27.31219785138022,45.89471996624825,6.677186533883315,10.285815051730793,3.306894571538237,-3.4858560789769513,29.97897502380108,7.579986572265625,1.4361580228811306,-9.453504180908197,-25.04672454940379,6.139716187587396,-17.25011436515601,-1.6568939966603864,10.913989145336785,47.892951030895965,2.1858010565043244,7.796610184247804,3,4.655006408691406,8.635009765625,1.4975090026855469,-3.1949920654296875,6.4000091552734375,3,0.01433409570943489,1.8265626143702527,158.89999389648438,-1.329447458388663,153.97999572753906,1.2900205749491374,156.49000549316406,0.01433409570943489 10079,2020-03-06,149.9499969482422,150.27000427246094,145.99000549316406,149.7899932861328,552300.0,-0.022999732066473322,9.699752050352851,-0.05904179546516669,25.080965776148673,41.51291440416246,7.866121451519859,13.69659082567108,6.937235185763484,0.1715296293472761,30.47719759737707,7.489990234375,-0.8240548682677797,-12.462002563476574,-29.07884396282779,4.154838835874642,-20.770423263152196,-4.153581863800952,12.761590169767942,28.448218218251135,-10.424798573513392,8.308420699675613,3,6.890007019042969,11.375007629394531,5.095001220703125,0.375,17.139999389648438,4,0.009336506727350313,1.4615311408531575,153.47999572753906,1.8265626143702527,158.89999389648438,-1.329447458388663,153.97999572753906,0.009336506727350313 10080,2020-03-09,139.80000305175778,149.0,138.75,149.0,735800.0,-0.06768919041717514,1.2282616087081275,-57.498664886515535,21.288659861386208,37.71697731672424,15.387440307404546,23.53392565877354,17.087170488875444,10.396770592281428,31.497867241742618,11.199996948242188,-3.130541825912644,-21.64749679565432,-41.07741795757457,-2.2175756337340715,-31.362457376614458,-11.932536214694181,20.904994271270823,4.962206380134022,-26.761547687590692,9.714960580960128,3,11.889999389648466,17.904998779296903,15.244995117187528,10.524993896484403,25.209991455078153,0,0.1537911268288037,9.699752050352851,149.9499969482422,1.4615311408531575,153.47999572753906,1.8265626143702527,158.89999389648438,0.1537911268288037 10081,2020-03-10,143.5399932861328,144.44000244140625,136.64999389648438,143.13999938964844,571800.0,0.0267524331382909,6.081786655569427,-0.043477611866034285,24.15562551694208,35.036432894304724,9.682368384560931,19.4922167004718,13.389289674028305,6.752303817121685,32.64762255520607,7.790008544921875,-5.483353728623541,-17.081506347656244,-38.09947772698203,3.9364650316695418,-27.590492037319137,-6.572520657993351,14.091304411671786,30.379175393260166,5.5193566116953505,10.508985689662893,3,5.0500030517578125,13.115005493164062,11.5050048828125,6.785003662109375,24.040008544921875,1,0.10171385527664034,1.2282616087081275,139.80000305175778,9.699752050352851,149.9499969482422,1.4615311408531575,153.47999572753906,0.10171385527664034 10082,2020-03-11,147.8300018310547,149.5,139.44000244140622,140.08999633789062,1013700.0,0.029887200401146563,-1.2256648296466262,19.35030899519341,30.64935553916284,33.66759008676541,4.191819372222483,14.830829720912106,9.190819727348071,2.612794778826242,32.69145874027936,10.059997558593778,-7.3356787367360425,-12.072998046875,-33.83313905148523,9.687142957735233,-22.95306854918013,-1.1929275445698693,6.4442872585386795,54.29821096542356,31.931491163546642,10.880070502305122,3,0.4499969482421875,8.824996948242188,7.214996337890625,2.4949951171875,22.149993896484375,2,0.114726315666698,6.081786655569427,143.5399932861328,1.2282616087081275,139.80000305175778,9.699752050352851,149.9499969482422,0.114726315666698 10083,2020-03-12,142.75999450683594,147.0399932861328,139.3699951171875,140.50999450683594,1054200.0,-0.03429620010431256,-2.3863135698839253,0.29069746810737923,28.974830264754914,32.444658940563485,8.239220935245783,19.362491869430926,14.295339049337315,7.7791615509737255,32.61591882851948,8.460006713867188,-8.840778669501361,-16.171005249023438,-39.19892195180515,6.856911453758272,-27.684963600414278,-4.657046897632597,8.69440735185998,44.86046957151068,19.55520738047927,11.513958351390851,3,5.5200042724609375,13.895004272460938,13.245010375976562,8.525009155273438,27.610000610351562,3,0.14128606714102587,-1.2256648296466262,147.8300018310547,6.081786655569427,143.5399932861328,1.2282616087081275,139.80000305175778,0.14128606714102587 10084,2020-03-13,146.11000061035156,148.8000030517578,136.05000305175778,146.99000549316406,930800.0,0.023466000507272433,4.666666666666679,-0.39111328125,34.074193616289776,31.09240416143806,4.684193264528062,14.53098695524767,11.034957934226156,4.558108222917497,30.347573024497287,12.750000000000028,-9.76517008457347,-11.40749893188476,-33.907090058143666,11.092092194374146,-22.657294495014213,-0.15770336875530688,3.3899993896484375,74.79553785258311,46.210412888440096,11.249795563129458,3,1.8700027465820312,10.245002746582031,9.895004272460938,5.1750030517578125,19.089996337890625,4,0.09424409154020186,-2.3863135698839253,142.75999450683594,-1.2256648296466262,147.8300018310547,6.081786655569427,143.5399932861328,0.09424409154020186 10085,2020-03-16,130.47000122070312,139.92999267578122,129.8699951171875,137.08999633789062,971800.0,-0.10704263448302509,-1.5728869914066879,7.5226799833541405,29.036053858562894,29.716451555032503,18.15421323845692,28.140503437800135,26.53923643921854,20.24971848133913,28.164859694544308,16.240005493164062,-10.643167040532632,-24.84249801635741,-48.89567909895982,-0.7893169337550034,-36.869088557658614,-12.815907475056207,18.330001831054688,3.056576435398516,-27.754013742919195,12.026590541301204,3,14.129997253417969,22.794998168945312,25.535003662109375,20.81500244140625,39.649993896484375,0,0.28067751034386124,4.666666666666679,146.11000061035156,-2.3863135698839253,142.75999450683594,-1.2256648296466262,147.8300018310547,0.28067751034386124 10086,2020-03-17,143.08999633789062,145.1300048828125,129.55000305175778,132.83999633789062,891200.0,0.09672717865495772,1.1744568388682355,-1.5483395106120115,41.043455821134195,29.068370900640197,4.276768984682917,13.85801455037813,13.91447264092642,7.775361372289012,25.50233378469554,15.580001831054716,-10.786363682855324,-10.716002655029286,-33.80146771550827,12.369462405449696,-22.25873518526879,0.8267298752102192,-13.220001220703125,67.86965091403607,31.79185150300802,11.542732530239494,3,0.3050079345703125,10.015007019042969,13.462509155273438,8.19500732421875,44.33000183105469,1,0.15319029093538972,-1.5728869914066879,130.47000122070312,4.666666666666679,146.11000061035156,-2.3863135698839253,142.75999450683594,0.15319029093538972 10087,2020-03-18,143.49000549316406,151.6300048828125,130.50999450683594,135.47000122070312,823100.0,0.002795507481381687,-1.354513883868312,0.7824394412157012,43.08238270531804,30.820613662188844,1.6326682463237603,11.589415660266582,13.511665533289602,7.5192064488306585,23.72043267090622,21.120010375976562,-11.738381671521154,-8.752494049072254,-30.027228232691442,12.522240134546934,-19.389861140881862,1.884873042737354,-13.940002441406278,63.13406379251371,21.563516587879427,10.637367091809597,3,-2.9000015258789062,9.614997863769531,13.0625,7.7949981689453125,52.04998779296875,2,0.16788623190232088,1.1744568388682355,143.08999633789062,-1.5728869914066879,130.47000122070312,4.666666666666679,146.11000061035156,0.16788623190232088 10088,2020-03-19,139.27999877929688,146.41000366210938,135.11000061035156,143.49000549316406,683900.0,-0.02934006936160971,1.2487561433688055,-0.5249382133527651,43.10345149281581,32.82311207515186,4.041594995881553,13.964388099187005,17.682468730789168,11.854996624548505,21.84223540675201,11.300003051757812,-12.415423154171094,-11.343000793457037,-31.280065532214678,8.594063945300604,-21.311533162835843,-1.3744684240782306,-9.729995727539091,44.067005981196104,-0.9318458997831272,9.968532369378819,3,1.3100051879882812,13.825004577636719,18.147502899169922,12.625,58.55999755859375,3,0.22041927927418636,-1.354513883868312,143.49000549316406,1.1744568388682355,143.08999633789062,-1.5728869914066879,130.47000122070312,0.22041927927418636 10089,2020-03-20,130.64999389648438,139.49000549316406,130.03999328613278,137.55999755859378,709600.0,-0.06196155197048503,-1.3247248539811622,1.6413284186338217,34.7064372815739,34.313976232950495,10.779575790059312,20.535499944068818,26.238268231552922,20.529465597957852,20.38258058359685,9.450012207031278,-14.11862464526618,-17.99750518798828,-37.61079551427639,1.6157851382998274,-27.804150351132336,-8.190860024844227,20.980010986328125,4.981842180735212,-38.44457382555017,9.80664516314406,3,9.940010070800781,22.45500946044922,26.97751235961914,21.45500946044922,62.370010375976534,4,0.30401839323600566,1.2487561433688055,139.27999877929688,-1.354513883868312,143.49000549316406,1.1744568388682355,143.08999633789062,0.30401839323600566 10090,2020-03-23,128.96000671386722,132.6199951171875,124.52999877929688,130.44999694824222,555400.0,-0.012935225882644619,1.7753053073488652,0.2156279948946009,35.04662448096228,35.52408722895273,12.035909168011159,20.277823022644924,27.778722315937188,22.22899355096763,20.818261864912575,8.089996337890625,-14.52761532325951,-17.790992736816378,-37.31215436640014,1.7301688927673666,-27.551573551608243,-8.030411922024513,22.238197937011677,16.34688906581333,-26.670706230858436,9.760580814791874,3,9.119995117187472,21.63499450683591,35.17999649047849,29.274993896484347,60.63999938964838,0,0.2810172793708303,-1.3247248539811622,130.64999389648438,1.2487561433688055,139.27999877929688,-1.354513883868312,143.49000549316406,0.2810172793708303 10091,2020-03-24,135.47999572753906,140.85000610351562,132.0,134.11000061035156,623400.0,0.05055822483119288,-2.166372773279905,-0.9194658364738653,36.26554088795564,36.14810782326305,4.752110316560902,12.252448067397665,21.144161688804218,15.741546670374277,21.705302022694916,11.889999389648409,-14.380555505154405,-9.916503143310536,-28.55551654281797,8.722510256196898,-19.236009843064267,-0.5969964435568045,14.65148068847654,40.40588369764857,2.8811036682724307,9.319506699753719,3,2.600006103515625,15.115005493164062,29.360004425048828,22.805007934570312,53.7799987792969,1,0.25568349927698697,1.7753053073488652,128.96000671386722,-1.3247248539811622,130.64999389648438,1.2487561433688055,139.27999877929688,0.25568349927698697 10092,2020-03-25,135.30999755859378,139.99000549316406,132.02000427246094,135.97000122070312,483100.0,-0.001254784280383059,-1.2016607654695668,-0.4817562149157772,38.645169718520066,37.222589984792506,3.30716329565891,11.18525614674246,21.08854319210411,15.926184265644252,22.757235211263193,7.970001220703125,-12.942295158642395,-8.93700103759764,-27.053704399586792,9.179702324391513,-17.995352718592216,0.12135064339693713,13.797419751953072,49.268721999988976,12.516138870198695,9.058351680994578,3,2.770004272460909,15.285003662109347,29.687503814697237,22.975006103515597,56.33000183105466,2,0.3851156717949549,-2.166372773279905,135.47999572753906,1.7753053073488652,128.96000671386722,-1.3247248539811622,130.64999389648438,0.3851156717949549 10093,2020-03-26,146.42999267578125,146.42999267578125,136.42999267578122,136.42999267578122,671400.0,0.0821816223326155,1.0000000000000058,-15.151431081519167,47.99086493131019,38.768886797572556,-8.088039437948709,-0.6268780022425346,9.849764042191651,4.896337386663248,22.790471585535283,11.119995117187472,-11.605634953631125,2.60199432373048,-14.861943016942234,20.06593166440321,-6.129974346605877,11.333962994066837,1.6943278935156059,100.0,59.62767786278801,8.731968670336364,3,-8.349990844726562,3.0850067138671875,19.700008392333984,12.580009460449219,41.8900146484375,3,0.3353821147767775,-1.2016607654695668,135.30999755859378,-2.166372773279905,135.47999572753906,1.7753053073488652,128.96000671386722,0.3353821147767775 10094,2020-03-27,141.0800018310547,146.38999938964844,138.66000366210938,142.7899932861328,546600.0,-0.03653616821911798,-1.3603084377766388,-0.170999145507812,50.77294623671769,41.184097061811975,-3.9410299116721035,4.191374208087154,14.99378797732993,10.253590097036238,21.580256617293283,7.769989013671875,-11.172054421539713,-2.2739967346191463,-19.481317183824444,14.933323714586137,-10.877656959221781,6.3296634899834885,6.100545866642165,75.57081125221043,29.450363056449113,8.603660224602642,3,-3.0,7.0449981689453125,25.077499389648438,17.93000030517578,53.720001220703125,4,0.40232487787182514,1.0000000000000058,146.42999267578125,-1.2016607654695668,135.30999755859378,-2.166372773279905,135.47999572753906,0.40232487787182514 10095,2020-03-30,151.80999755859375,152.47999572753906,143.66000366210938,143.72999572753906,445100.0,0.07605610709013444,-1.1459871358164486,-4.725170881444863,54.605192611000106,42.690956705130404,-12.656584599386122,-7.280487449931513,4.140543927874802,-0.41625602594922384,21.450761803678688,11.399993896484375,-9.870324513585501,8.689999389648449,-7.880681968534759,25.260680747831643,0.4046587105568449,16.975340068740053,-27.279998779296875,96.72852388321361,46.60859611909237,8.285340679091597,3,-13.305000305175781,-5.194999694824219,14.350006103515625,7.200004577636719,45.21000671386716,0,0.2714577918227119,-1.3603084377766388,141.0800018310547,1.0000000000000058,146.42999267578125,-1.2016607654695668,135.30999755859378,0.2714577918227119 10096,2020-03-31,152.25,159.8300018310547,151.6699981689453,153.02000427246094,555600.0,0.0028983759204423976,-7.455927580345495,-0.09529753687697226,52.57156087279434,43.74530983485,-13.030939409972746,-8.281330294675428,3.6046882549370594,-0.7796868567285742,22.313477977753077,8.160003662109375,-9.186481042989953,9.216501617431646,-7.132058759588688,25.565061994451966,1.0422214289214935,17.3907818059418,-27.16100128173828,72.74360842684669,22.195811664520377,8.174280188510162,3,-10.069999694824219,-6.1399993896484375,14.47750473022461,6.760002136230469,45.720001220703125,1,0.24532023713310736,-1.1459871358164486,151.80999755859375,-1.3603084377766388,141.0800018310547,1.0000000000000058,146.42999267578125,0.24532023713310736 10097,2020-04-01,149.8000030517578,153.32000732421875,145.77999877929688,149.27000427246094,481000.0,-0.016091933978602202,-1.0079890120607262,-0.6883062838119018,54.22468225192832,44.98100214141805,-10.718952841607091,-6.901901275388951,5.927741610907617,1.7263868751018663,22.95189075085026,7.540008544921875,-6.589789912962431,7.221504211425781,-7.713144229674384,22.156152652525947,-0.24582000912428725,14.68882843197585,-23.321364208984377,57.136774123712264,5.627102892007265,7.46732422055008,4,-7.620002746582031,-5.220001220703125,17.0,9.209999084472656,50.20999145507815,2,0.2634178281120878,-7.455927580345495,152.25,-1.1459871358164486,151.80999755859375,-1.3603084377766388,141.0800018310547,0.2634178281120878 10098,2020-04-02,155.67999267578125,156.55999755859375,148.14999389648438,149.0,495200.0,0.039252266383411394,-1.0071596090256232,12.60378879484079,55.5736729690738,47.29958388447359,-15.676510302935924,-13.290007494824636,-0.0009101445530177443,-4.069790150718177,23.026971160870886,8.410003662109375,-5.720292090044069,12.99149398803712,-2.3091575033649008,28.292145479439142,5.341168242336096,20.641819733738146,-27.867299313476565,80.39674296542374,30.517606324093975,7.6503257457010125,4,-13.499992370605469,-13.149993896484375,10.445011138916016,3.3300094604492188,54.57000732421875,3,0.23098669325323917,-1.0079890120607262,149.8000030517578,-7.455927580345495,152.25,-1.1459871358164486,151.80999755859375,0.23098669325323917 10099,2020-04-03,151.35000610351562,156.4199981689453,149.72999572753906,154.27999877929688,604600.0,-0.02781337857128019,-1.1685536084360888,-0.43862213897391383,64.00591600904804,50.517282943149795,-9.053509512843306,-9.328009874688348,4.250695514370534,0.3206392310593458,22.335372659572688,6.69000244140625,-5.185791720733192,8.591506958007812,-6.861079599355918,24.04409351537153,0.8652136793259615,16.317800236689664,-22.256620402460953,47.5572251837047,-7.904072418777496,7.72629327868186,4,-5.435005187988281,-9.1300048828125,13.902496337890625,7.659996032714844,54.31999206542969,4,0.24426825060989787,-1.0071596090256232,155.67999267578125,-1.0079890120607262,149.8000030517578,-7.455927580345495,152.25,0.24426825060989787 10100,2020-04-06,161.3000030517578,162.0,153.99000549316406,156.0,351500.0,0.06574163559291102,1.3910442254566822,-1.8088792834079783,62.66872098901313,53.450969621045076,-15.571118165778671,-18.53499250118091,-5.637888122729805,-9.504375182639194,20.964459273775763,10.649993896484375,-4.031092143876322,17.46650390625001,0.018000928964397644,34.915006883535625,8.742252417607205,26.19075539489282,-30.97715270550313,95.68435946016629,40.06622445445439,8.72425148864281,4,-14.290000915527344,-18.035003662109375,0.81500244140625,-0.5500030517578125,42.56999206542969,0,0.20768753481827606,-1.1685536084360888,151.35000610351562,-1.0071596090256232,155.67999267578125,-1.0079890120607262,149.8000030517578,0.20768753481827606 10101,2020-04-07,158.13999938964844,167.8300018310547,157.02999877929688,165.83999633789062,535800.0,-0.019590846883588697,-1.177420372025343,-1.4528287763321923,59.815091062100855,55.80318310366516,-9.899837964580598,-14.993853333098542,-2.443542776283607,-6.239848370541381,19.493297025028294,10.800003051757812,-1.234058701338597,13.576499938964844,-5.005157747777957,32.158157625707645,4.285671095593443,22.867328782336244,-25.91652006416905,56.054416778714376,1.329700833901164,9.290828843371397,4,-6.010002136230469,-11.959999084472656,3.975006103515625,3.3000030517578125,52.21000671386716,1,0.24585813224277464,1.3910442254566822,161.3000030517578,-1.1685536084360888,151.35000610351562,-1.0071596090256232,155.67999267578125,0.24585813224277464 10102,2020-04-08,164.7899932861328,164.8000030517578,154.39999389648438,157.82000732421875,401300.0,0.04205130847445582,1.975679823268871,-0.9051933408240146,66.5499009573627,57.86529821767099,-13.330135174118737,-21.405574517366944,-9.040531083975509,-12.755967380133939,18.904563188981875,10.400009155273438,2.063620577089239,19.378494262695312,-1.2644831893472315,40.02147171473784,9.05700553667404,29.699982988716584,-29.717992160207388,84.55280833712607,27.303485834075083,10.321488726021267,4,-11.544990539550781,-18.60999298095703,-3.2149887084960938,-3.3499908447265625,49.3800048828125,2,0.2013472254772064,-1.177420372025343,158.13999938964844,1.3910442254566822,161.3000030517578,-1.1685536084360888,151.35000610351562,0.2013472254772064 10103,2020-04-09,162.92999267578125,166.38999938964844,159.10000610351562,164.7899932861328,380400.0,-0.011287096827062526,1.8814129723503,-0.2668585877382138,72.95877127333537,60.33038988840629,-9.9274495455293,-18.927429299513392,-7.173190933118292,-10.779212734576106,18.327363543280548,7.2899932861328125,4.998045290179704,16.509993743896473,-5.512268500646172,38.532255988439104,5.498862621625165,27.52112486616778,-25.237351493445487,72.92813534288426,8.692766128156904,11.011131122271317,4,-7.184989929199219,-16.74999237060547,-2.04998779296875,-0.8149871826171875,55.47000122070315,3,0.22758241881739472,1.975679823268871,164.7899932861328,-1.177420372025343,158.13999938964844,1.3910442254566822,161.3000030517578,0.22758241881739472 10104,2020-04-13,159.8800048828125,162.4600067138672,156.9199981689453,160.75999450683594,336000.0,-0.018719621494355576,1.5887805486728819,0.47311254583787954,71.57412050537604,62.215826321114726,-4.392111236590438,-15.59236174070196,-4.1459952134125615,-7.652333027297715,17.221218153289243,6.0099945068359375,7.790614789329027,12.771505737304693,-10.056225199115914,35.5992366737253,1.3576402690943894,24.185371205514997,-19.776374848579223,42.55781031908959,-26.58941997232764,11.4138654682103,4,-3.0750045776367188,-13.700004577636719,0.24499893188476562,2.2350006103515625,51.69000244140625,0,0.31504874642771785,1.8814129723503,162.92999267578125,1.975679823268871,164.7899932861328,-1.177420372025343,158.13999938964844,0.31504874642771785 10105,2020-04-14,167.08999633789062,167.80999755859375,161.52999877929688,164.0,355600.0,0.04509626741857331,1.7726271397678508,-3.511400877390716,71.84521857419293,64.35734384349234,-10.288659164940327,-20.994613053474325,-11.230992092093743,-14.72643988131091,15.60202816020243,7.92999267578125,9.20807107479439,18.150497436523438,-4.931140689863383,41.23213556291027,6.609678373330013,29.691316499716862,-24.768256559911634,94.4899102311086,20.810395276569523,11.540819063193416,4,-10.284996032714844,-20.909996032714844,-8.007492065429688,-5.764991760253906,43.0,1,0.23089354645168547,1.5887805486728819,159.8800048828125,1.8814129723503,162.92999267578125,1.975679823268871,164.7899932861328,0.23089354645168547 10106,2020-04-15,165.00999450683594,168.82000732421875,163.75999450683594,164.13999938964844,389400.0,-0.012448392343300418,-5.208586085523852,0.2815521515411889,69.99732262052778,66.1098594400034,-6.9379002760034325,-18.117092417226075,-9.123024987566566,-12.530689590332429,14.964169570235065,5.0600128173828125,10.842442590888112,14.974495697021496,-9.00198146450606,38.95097285854905,2.9862571162577183,26.962734277785273,-20.64759376461089,73.57829910161581,-3.0572819870364185,11.988238580763774,4,-6.524993896484375,-18.334991455078125,-10.312492370605469,-7.30499267578125,46.01000976562497,2,0.23550089027329602,1.7726271397678508,167.08999633789062,1.5887805486728819,159.8800048828125,1.8814129723503,162.92999267578125,0.23550089027329602 10107,2020-04-16,167.5800018310547,168.66000366210938,165.22999572753906,166.19000244140625,363400.0,0.015574858552657389,-1.072504321770197,1.5977094149010804,66.09346114718045,67.27872479312636,-7.510379769535547,-19.805226094472232,-11.655581689168827,-14.966912906304344,15.402693529578482,3.6500091552734375,11.439534503900603,16.34000320434569,-8.650896732875509,41.33090314156691,3.844553235735077,28.835453172956306,-20.771840430630277,89.5797937885236,15.24285622817392,12.495449968610606,4,-8.305000305175781,-20.904998779296875,-14.957504272460938,-10.925003051757812,43.86000061035156,3,0.25522140950672245,-5.208586085523852,165.00999450683594,1.7726271397678508,167.08999633789062,1.5887805486728819,159.8800048828125,0.25522140950672245 10108,2020-04-17,169.97999572753906,170.99000549316406,168.08999633789062,170.25999450683594,408500.0,0.014321481502929778,2.3333041022852834,-0.2014380591689994,73.02423319416607,68.28076003591725,-8.569805738381717,-20.85665847392542,-14.009774721268059,-17.18188266081512,15.942721856965235,3.410003662109375,12.397612744484434,17.204997253417957,-8.455172712794734,42.86516721963065,4.374912270311626,30.03508223652429,-20.97064973473522,92.82154058380291,17.870652495083903,12.830084983106342,4,-7.489990234375,-22.219993591308594,-17.512496948242188,-13.324996948242188,35.970001220703125,4,0.2599717822810068,-1.072504321770197,167.5800018310547,-5.208586085523852,165.00999450683594,1.7726271397678508,167.08999633789062,0.2599717822810068 10109,2020-04-20,170.3699951171875,172.52000427246094,167.85000610351562,168.75999450683594,318400.0,0.0022943840419527017,-1.7230489307655692,-5.750027247956403,67.70318047944428,68.84014442374294,-6.680630198346165,-19.097499111692827,-14.374609742327522,-17.367542693234327,15.96199901693578,4.6699981689453125,13.51205822110245,15.608996582031239,-8.966535482718513,40.18452864678099,3.321230549656349,27.89676261440613,-18.722969984340438,80.43668716443524,7.9001160132296775,12.28776603237488,4,-6.909996032714844,-21.844993591308594,-17.902496337890625,-13.714996337890625,30.919998168945312,0,0.2819158311665144,2.3333041022852834,169.97999572753906,-1.072504321770197,167.5800018310547,-5.208586085523852,165.00999450683594,0.2819158311665144 10110,2020-04-21,165.1999969482422,169.1199951171875,163.7899932861328,167.72000122070312,359500.0,-0.03034570826505678,1.0037630753963132,-1.5652194516315525,61.32984138587844,69.00845001527377,-1.0049179105915016,-11.671698849227766,-9.19741700675894,-12.017681168475349,15.16719164673466,6.5800018310546875,14.010723289725917,8.626998901367188,-13.119915466849648,30.373913269584023,-2.24645828274123,19.500456085475605,-10.630754735849195,16.43836570887099,-53.75573945231433,10.873457184108423,4,-1.7399978637695312,-16.67499542236328,-13.032493591308594,-8.844993591308594,40.83000183105469,1,0.28069014063302,-1.7230489307655692,170.3699951171875,2.3333041022852834,169.97999572753906,-1.072504321770197,167.5800018310547,0.28069014063302 10111,2020-04-22,170.1199951171875,170.92999267578125,163.8300018310547,167.50999450683594,751500.0,0.029782071790756648,2.3569730572078913,-1.035712771948096,67.04126914740357,69.06304648083388,-4.522424313819414,-14.612694576366607,-14.084172286942362,-16.758676142657237,15.673129353870003,7.0999908447265625,14.344097857102213,11.814997100830084,-8.31625253461533,31.946246736275498,1.7493722831073626,21.880621918552805,-13.037646216384985,72.50852079072938,0.635373506056581,10.065624817722709,4,-5.399993896484375,-21.594993591308594,-21.187496185302734,-16.854995727539062,45.91999816894531,2,0.2349518126494754,1.0037630753963132,165.1999969482422,-1.7230489307655692,170.3699951171875,2.3333041022852834,169.97999572753906,0.2349518126494754 10112,2020-04-23,187.4199981689453,190.2700042724609,177.1300048828125,179.0500030517578,1013600.0,0.10169294350050184,-1.1523355586270283,3.2068939309788425,72.33954260123397,68.99424329504483,-20.422415053167185,-29.31138954279794,-31.2182086381128,-33.81079115985659,16.747812871666774,20.15000915527341,14.614300802800585,26.509500122070307,5.442390130656463,47.57661011348415,15.9759451263634,37.043055117777214,-28.17637751611062,89.2371415367347,17.680344688304785,10.533554995706915,4,-13.824996948242188,-30.019996643066406,-39.16999435424805,-34.31499481201172,24.720001220703125,3,0.12592042649708035,2.3569730572078913,170.1199951171875,1.0037630753963132,165.1999969482422,-1.7230489307655692,170.3699951171875,0.12592042649708035 10113,2020-04-24,195.5399932861328,196.25,188.6100006103516,190.0,885000.0,0.043325126435376005,1.1954000057001086,0.661887278136713,79.5269304577822,69.87788884531217,-26.183722751003444,-35.377358176799305,-39.07446012817678,-41.5819096041196,18.88558984969156,8.830001831054688,15.666900442337436,32.17399520874022,7.138916102434678,57.20907431504577,19.65645565558745,44.691534761892996,-31.709991455078125,97.81267231357698,22.26089304676576,12.51753955315277,4,-16.649993896484375,-35.149993896484375,-48.69248962402344,-42.43498992919922,15.780014038085938,4,0.0813133358964937,-1.1523355586270283,187.4199981689453,2.3569730572078913,170.1199951171875,1.0037630753963132,165.1999969482422,0.0813133358964937 10114,2020-04-27,197.83999633789062,198.6100006103516,194.1499938964844,195.8600006103516,456000.0,0.011762315284486125,1.5340916479905264,0.3574003839490514,77.19559807182263,70.47237545615992,-25.18087385841602,-35.001563642936674,-41.47121362892943,-43.55444077199968,21.184767288938676,4.4600067138671875,15.740477810299922,31.63599853515626,4.460958860048919,58.811038210263604,18.048478697602576,45.22351837270995,-28.17439483642579,97.78861542075153,23.759692478962037,13.587519837553673,4,-16.654998779296875,-36.269996643066406,-50.99249267578125,-44.73499298095703,11.529998779296875,0,0.040992725234893834,1.1954000057001086,195.5399932861328,-1.1523355586270283,187.4199981689453,2.3569730572078913,170.1199951171875,0.040992725234893834 10115,2020-04-28,193.0200042724609,201.7899932861328,192.5500030517578,199.9900054931641,335300.0,-0.024363082059492447,-1.3362796350238237,-3.5202102326585822,75.33412420181685,71.0653534096365,-18.21098056121926,-28.391573910089107,-36.81210080979869,-38.39862841100765,23.1695119208296,9.239990234375,15.519024188343138,24.75550613403317,-4.026033778211485,53.53704604627782,10.364736177910828,39.14627609015551,-17.565522949218717,76.89675714482098,0.5696350938128774,14.390769956122334,4,-10.230010986328097,-29.860008239746065,-46.172500610351534,-39.915000915527315,12.369995117187528,1,0.04284524313862437,1.5340916479905264,197.83999633789062,1.1954000057001086,195.5399932861328,-1.1523355586270283,187.4199981689453,0.04284524313862437 10116,2020-04-29,189.6000061035156,195.4900054931641,189.00999450683597,193.17999267578125,516800.0,-0.017718361274708827,-1.7226881058624728,0.5136278257214537,68.90719717011078,71.37799074551764,-12.2212665039998,-23.220461243568593,-33.55251815598032,-34.662800547253624,24.273490092228027,6.480010986328125,15.64709189863143,19.468007659912075,-9.781480110237538,48.71749543006169,4.843263774837254,34.092751544986896,-8.87842238769528,50.567749735941035,-23.697766955519867,14.62474388507481,4,-6.810012817382784,-22.70500946044919,-45.26250457763669,-39.00500488281247,16.129989624023438,2,0.08665607672402187,-1.3362796350238237,193.0200042724609,1.5340916479905264,197.83999633789062,1.1954000057001086,195.5399932861328,0.08665607672402187 10117,2020-04-30,189.25999450683597,192.94000244140625,187.1000061035156,188.07000732421875,682400.0,-0.0017933100513404243,-2.7316394233815626,-0.3323999011158617,70.54143361234382,71.10212412531517,-9.479398453848574,-20.841167734921072,-33.429826641357494,-34.002376832739685,26.108329144161345,5.839996337890653,15.29227586271847,17.15499649047854,-11.639795402924648,45.949788383881724,2.757600543776931,31.552392437180146,-4.324728876953145,14.703814077362177,-57.26345163674066,14.3973959467016,4,-6.470001220703153,-22.35499572753909,-44.92249298095706,-38.66499328613284,18.40000915527341,3,0.1414984653734077,-1.7226881058624728,189.6000061035156,-1.3362796350238237,193.0200042724609,1.5340916479905264,197.83999633789062,0.1414984653734077 10118,2020-05-01,191.63999938964844,191.77999877929688,185.08999633789062,187.63999938964844,352500.0,0.0125753194118714,2.1261702567612852,3.3613807429442564,75.03941613355943,71.91726142021685,-9.458480793830205,-21.490854912155726,-35.90436135273029,-36.04647391065498,27.593512483061428,6.69000244140625,15.370668407747047,17.73700103759765,-11.22974783053283,46.70374990572813,3.2536266035324104,32.22037547166289,10.149993896484375,39.221582327577934,-34.959417876699334,14.48337443406524,5,-8.850006103515625,-22.530006408691406,-47.30249786376953,-41.04499816894531,14.649993896484375,4,0.10697140505786984,-2.7316394233815626,189.25999450683597,-1.7226881058624728,189.6000061035156,-1.3362796350238237,193.0200042724609,0.10697140505786984 10119,2020-05-04,188.32000732421875,191.1100006103516,186.82000732421875,191.1100006103516,397200.0,-0.01732410809853624,2.0752714047416787,-0.6974983215332102,67.83135513326386,72.639651836593,-3.7152051788843323,-16.08377546618493,-32.67074763024249,-32.36271935463682,29.15895697507232,4.8199920654296875,15.83082237838778,12.568508911132824,-15.024275056981992,40.16129287924764,-1.227883072924584,26.36490089519023,13.135986022949226,19.341386686110205,-50.11142540261242,13.796391984057413,5,-5.510009765625,-18.095008850097656,-44.52250671386719,-37.725006103515625,24.54998779296875,0,0.12213253560681081,2.1261702567612852,191.63999938964844,-2.7316394233815626,189.25999450683597,-1.7226881058624728,189.6000061035156,0.12213253560681081 10120,2020-05-05,194.8000030517578,196.88999938964844,189.94000244140625,190.1699981689453,426600.0,0.03440949169241936,-1.73084555935943,-1.659503951434258,73.29893004680987,73.33494749208259,-6.2076892202578335,-21.00214407158245,-39.05818637880128,-38.44763812556255,30.386341052341315,8.569992065429688,15.909923560533088,17.373504638671875,-10.590214391786645,45.337223669130395,3.391645123442629,31.35536415390112,6.328670355224602,82.28817120874147,12.805433101398066,13.981859515229255,5,-5.340003967285156,-22.07500457763672,-51.69750213623047,-44.20500183105469,8.970001220703097,1,0.0747946192873441,2.0752714047416787,188.32000732421875,2.1261702567612852,191.63999938964844,-2.7316394233815626,189.25999450683597,0.0747946192873441 10121,2020-05-06,197.0200042724609,199.4900054931641,194.1499938964844,195.3000030517578,362300.0,0.0113963099893446,-1.6567092797279617,0.3714901526536362,73.15194138012633,73.42521402307064,-4.705476599075126,-21.249476603056422,-41.01865812462293,-40.27655921740498,31.209714940634427,5.3400115966796875,16.794582306773293,17.649505615234347,-10.073595915759284,45.37260714622798,3.787954849737531,31.511056380731162,3.787895593139666,82.84722465055769,15.249542493234102,13.86155076549682,5,-3.5800094604491903,-23.235008239746065,-54.46000671386716,-46.425003051757784,3.709991455078125,2,0.04248297094549125,-1.73084555935943,194.8000030517578,2.0752714047416787,188.32000732421875,2.1261702567612852,191.63999938964844,0.04248297094549125 10122,2020-05-07,197.97000122070312,198.8800048828125,195.41000366210938,197.9900054931641,413400.0,0.00482182990377189,2.8555503751112616,-0.011630382711466124,72.52535825496207,72.64726155609063,-4.471838390711298,-20.64472346226188,-41.555079554055425,-40.82183015721057,32.45213085104819,3.470001220703125,18.646680949728477,16.940502166748047,-11.078340798468048,44.95934513196414,2.9310806841399994,30.949923649356094,2.523540574343258,89.44442148563273,24.003119116183385,14.009421482608047,5,-4.530006408691406,-24.18500518798828,-53.82500076293945,-47.375,11.399993896484375,3,0.03919783027219781,-1.6567092797279617,197.0200042724609,-1.73084555935943,194.8000030517578,2.0752714047416787,188.32000732421875,0.03919783027219781 10123,2020-05-08,200.00999450683597,203.4499969482422,197.88999938964844,199.75,387900.0,0.010304557627691224,-1.7939716216889734,-12.99694889395702,73.23612970213298,72.2073206261251,-6.493993970133431,-20.832431944669025,-43.036754868155754,-42.44048729270659,33.721699934302016,5.55999755859375,19.961359418604985,17.126495361328153,-10.756473086637072,45.00946380929338,3.1850111373455263,31.06797958531078,-14.919998168945341,79.31446429505377,15.118535758989339,13.941484223982613,5,-5.73999786376956,-24.209999084472685,-56.62999343872073,-49.41499328613284,10.470001220703068,4,0.038248134420162394,2.8555503751112616,197.97000122070312,-1.6567092797279617,197.0200042724609,-1.73084555935943,194.8000030517578,0.038248134420162394 10124,2020-05-11,210.25,210.97999572753903,198.13999938964844,198.8000030517578,785800.0,0.05119746899855082,-1.0109619486315442,44.039380245314746,82.71605594934394,73.02753526473923,-16.526447771838605,-28.57016714426635,-52.45093015900949,-52.20938518386333,35.535374908407306,12.839996337890597,19.66559684583521,24.848001098632807,-3.383532093520529,53.07953429078614,10.732234502556139,38.963767694709475,-24.79280364990234,96.53043745018604,25.207341108384327,14.115766596076663,5,-12.215003967285156,-29.895004272460938,-67.89500045776367,-59.654998779296875,1.0,0,-0.01883475250353006,-1.7939716216889734,200.00999450683597,2.8555503751112616,197.97000122070312,-1.6567092797279617,197.0200042724609,-0.01883475250353006 10125,2020-05-12,205.6699981689453,213.7899932861328,205.6300048828125,212.0,505900.0,-0.021783599672079323,-1.5460228287132367,-0.5528387352126303,75.94512180862215,73.8095268912405,-11.134221389736268,-22.083906123336646,-47.27246244518324,-47.19832800039302,36.99319882544053,8.159988403320312,17.891109541778434,18.338999176025396,-9.896417160889712,46.574415512940504,4.221291007567828,32.456707344482965,-19.191889843750005,58.65582805737113,-12.000242484130872,14.117708168457556,5,-6.230003356933594,-21.779998779296875,-61.60249710083008,-55.07499694824219,6.979995727539091,1,0.03500752181816935,-1.0109619486315442,210.25,-1.7939716216889734,200.00999450683597,2.8555503751112616,197.97000122070312,0.03500752181816935 10126,2020-05-13,203.8699951171875,209.75,201.08999633789062,205.4499969482422,475100.0,-0.008751899002202634,-1.425771541287423,0.24960527235604796,65.51593911797227,73.2511386140881,-7.931199349443148,-18.154108775701673,-44.80165313653396,-44.98789053089081,38.160474270719966,8.660003662109375,16.31796976766202,14.595996093749989,-12.49717711444464,41.68916930194462,1.0494094896526747,28.142582697847303,-15.753173694335942,46.02827111512921,-21.35716171504874,13.546586604097314,5,-4.430000305175781,-19.775001525878906,-58.73249435424805,-53.274993896484375,12.720001220703125,2,-0.0004904637618160512,-1.5460228287132367,205.6699981689453,-1.0109619486315442,210.25,-1.7939716216889734,200.00999450683597,-0.0004904637618160512 10127,2020-05-14,210.3500061035156,210.6100006103516,202.00999450683597,202.33999633789062,447600.0,0.031785015654723026,1.0164143808293635,-5.069620558780053,64.41503779052067,72.07065213152822,-12.410031014949737,-22.414827761277678,-50.68033951306475,-51.01785473151392,39.410265283613555,8.600006103515625,15.340535616369124,18.93750686645504,-7.693678101575614,45.56869183448569,5.621914382439712,32.253099350470364,-20.69279436886717,78.36485218162362,14.215720364708034,13.315592484015331,5,-10.045005798339815,-26.255012512207003,-61.19500732421872,-59.75500488281247,7.449996948242216,3,-0.04573334964032494,-1.425771541287423,203.8699951171875,-1.5460228287132367,205.6699981689453,-1.0109619486315442,210.25,-0.04573334964032494 10128,2020-05-15,214.1699981689453,214.97999572753903,210.1300048828125,210.92999267578125,847200.0,0.018160170927448593,-1.0041362829570522,0.4044945746593937,65.4377027977909,71.80469076092012,-14.190316751505321,-23.984150547006237,-53.66749084299755,-54.38337189063313,40.60106093227854,4.849990844726534,15.387627845725007,20.54799880981446,-5.928241963128244,47.02423958275716,7.309878423343093,33.786119196285824,-23.06481954120781,95.19003720463289,33.838029423579684,13.238120386471358,5,-11.709999084472656,-28.220001220703125,-64.4574966430664,-63.57499694824219,3.3699951171875,4,-0.02241211697621337,1.0164143808293635,210.3500061035156,-1.425771541287423,203.8699951171875,-1.5460228287132367,205.6699981689453,-0.02241211697621337 10129,2020-05-18,218.3999938964844,221.9600067138672,216.55999755859372,217.1199951171875,427500.0,0.019750645579229564,-3.5000190735347516,0.3950606818406677,74.2638509972042,71.91190419985283,-15.315320189049004,-25.751665090836894,-56.88452172117999,-58.13558958475417,41.84924162256246,7.790008544921875,15.575054758585196,22.37649459838869,-3.932031411478306,48.685020608255684,9.222231593455206,35.53075760332217,-25.38482990076278,82.94196910663393,22.58318246069267,13.154263004933496,5,-10.344993591308622,-28.959991455078153,-67.4374923706055,-67.80499267578128,-1.8899993896484375,0,-0.03626372889323082,-1.0041362829570522,214.1699981689453,1.0164143808293635,210.3500061035156,-1.425771541287423,203.8699951171875,-0.03626372889323082 10130,2020-05-19,211.57000732421875,216.3699951171875,210.9600067138672,214.25,1203000.0,-0.031272833164559866,-1.774357369224148,-2.093746274706102,69.7181875700149,71.53037599872934,-6.544575366100048,-16.094824711150864,-48.772835497028495,-50.8550261140266,43.528235267081065,7.439987182617216,15.180997433409004,13.228007507324207,-9.583599835558147,36.03961485020656,1.8222038358830446,24.63381117876537,-15.66035905668258,50.21564818382481,-10.911475024886883,11.405803671441175,5,-2.8850021362304688,-19.82500457763672,-60.07750701904297,-60.975006103515625,11.789993286132841,1,-0.0015125363385196655,-3.5000190735347516,218.3999938964844,-1.0041362829570522,214.1699981689453,1.0164143808293635,210.3500061035156,-0.0015125363385196655 10131,2020-05-20,210.08999633789062,214.3999938964844,209.1499938964844,214.3999938964844,1083600.0,-0.006995372383100107,1.436196275578811,1.608212439363239,68.32014528194674,71.06313011283875,-3.370007794161893,-12.086508133553139,-46.12246635555567,-48.929108897642834,45.00927100398625,5.25,15.759475650114013,9.749496459960938,-9.353595676327046,28.85258859624892,0.19795039181693141,19.301042528104944,-11.575312225721348,40.501237529102504,-25.403511980093832,9.551546068143997,5,-0.1649932861328125,-17.229995727539062,-58.597496032714844,-59.4949951171875,12.360000610351562,2,0.012185242530427187,-1.774357369224148,211.57000732421875,-3.5000190735347516,218.3999938964844,-1.0041362829570522,214.1699981689453,0.012185242530427187 10132,2020-05-21,211.0200042724609,214.9900054931641,207.6499938964844,209.6999969482422,16495700.0,0.0044267121270948895,-1.7084846539754681,-0.3062663739998498,67.49098106312454,70.42478026406005,-2.51911198451927,-11.760791070599424,-45.985480068665794,-49.40391430201825,44.93558061527787,7.3400115966796875,15.452732759485343,9.49950408935544,-9.153409039089922,28.152417217800803,0.17304752513277322,18.825960653578107,-10.160787900121846,23.550016474358827,-43.84091616441411,9.32645656422268,5,-0.9700012207030966,-18.14500427246091,-58.44000244140622,-60.425003051757784,9.110000610351591,3,0.02639556417711919,1.436196275578811,210.08999633789062,-1.774357369224148,211.57000732421875,-3.5000190735347516,218.3999938964844,0.02639556417711919 10133,2020-05-22,211.44000244140625,213.66000366210938,209.50999450683597,212.75,536300.0,0.0019903239524299288,1.6517589017588836,-0.9924168862995544,72.01904296874997,69.23622326621626,-1.2820819356649054,-11.519115509218125,-45.14815799519437,-49.36164636591354,44.50562240560942,4.150009155273409,15.079524711965774,9.124501800537104,-9.808413545317308,28.057417146391515,-0.34195587239008773,18.590959473464295,-8.47070703491437,26.485011532051278,-45.04301049765904,9.466457672927204,5,0.08499908447265625,-18.56500244140625,-58.46500015258789,-60.845001220703125,15.729995727539062,4,0.03007945770391318,-1.7084846539754681,211.0200042724609,1.436196275578811,210.08999633789062,-1.774357369224148,211.57000732421875,0.03007945770391318 10134,2020-05-26,205.9499969482422,214.97999572753903,204.8000030517578,213.7400054931641,729200.0,-0.025964838392798617,-1.01783872558063,5.946582490798139,60.82313316112519,67.55600230538326,3.9491147917518674,-5.681679189566694,-38.54670061584423,-43.42894170185025,43.65551095292454,10.179992675781222,14.64824198694302,3.2289962768554688,-15.647630405174567,22.105622958885505,-6.209317064159563,12.667309617870501,16.010009765625,9.939452766959754,-57.73954757111998,9.43831334101502,5,5.575004577636719,-13.074996948242188,-50.82499313354492,-55.35499572753906,19.040008544921903,1,0.05627577814824303,1.6517589017588836,211.44000244140625,-1.7084846539754681,211.0200042724609,1.436196275578811,210.08999633789062,0.05627577814824303 10135,2020-05-27,201.2899932861328,204.9900054931641,195.22000122070312,204.25,915900.0,-0.022626869294300023,3.400885281169517,0.3799747711184137,53.95735685590392,66.27171538737568,8.853518446596922,-0.390355287175737,-32.302277920742256,-38.3713559315556,42.12255359947507,10.729995727539062,13.881063256261257,-1.8445068359374943,-20.180965949040285,16.491952277165296,-11.012736392488875,7.323722720613887,20.326813354492174,30.703038713476698,-33.60910305225892,9.168229556551394,5,7.300010681152344,-8.414993286132812,-45.29749298095703,-50.69499206542969,28.44000244140622,2,0.07561230924712681,-1.01783872558063,205.9499969482422,1.6517589017588836,211.44000244140625,-1.7084846539754681,211.0200042724609,0.07561230924712681 10136,2020-05-28,206.02999877929688,209.08999633789062,202.97000122070312,203.0,755800.0,0.02354814273567074,-2.961166582718537,-1.0236459144169454,56.9795589381747,65.44555107044835,4.975341456794268,-4.0436765714324,-35.77696022163039,-42.688566845774574,41.214688848142906,7.8000030517578125,11.45953959055501,2.0739990234374943,-15.147629862174114,19.295627909049102,-6.53681541936831,10.684813466243298,14.53093564453124,54.67878210654592,-6.18767501818904,8.610814442805806,5,2.5600051879882812,-13.134994506835938,-50.037498474121094,-55.43499755859375,28.11999511718753,3,0.0841139733715135,3.400885281169517,201.2899932861328,-1.01783872558063,205.9499969482422,1.6517589017588836,211.44000244140625,0.0841139733715135 10137,2020-05-29,216.0399932861328,217.2100067138672,207.67999267578125,207.67999267578125,1589400.0,0.048585131127233616,-1.279907498161097,2.759077220582755,62.19752961425531,65.08553182783326,-4.629488639924801,-12.590008242961517,-44.39212176585002,-52.214544251001485,40.80421188286439,11.180007934570312,10.150228769756524,10.7449935913086,-5.817286283722865,27.307273466340064,2.4638536537928815,19.026133528824317,3.507303809570317,94.67933999335247,34.65325989750189,8.281139937515729,5,-7.449989318847656,-16.49498748779297,-59.4174919128418,-65.44499206542969,14.780014038085938,4,0.029670449274730837,-2.961166582718537,206.02999877929688,3.400885281169517,201.2899932861328,-1.01783872558063,205.9499969482422,0.029670449274730837 10138,2020-06-01,212.13999938964844,216.3699951171875,210.57000732421875,214.5500030517578,443200.0,-0.01805218486245297,-1.090090288240534,-0.28827792896632665,51.59171219415283,62.566405294160894,-1.1708609474887908,-7.457826720568448,-38.97813287819329,-47.84207051169005,40.68774535541401,5.79998779296875,10.082795312468335,5.819999694824219,-9.687898341286541,21.32789773093498,-1.933949323231161,13.573948712879599,6.434205871054701,76.94403793671248,20.64590368979448,7.7539490180553825,6,-5.924995422363281,-8.614997863769531,-46.64249801635742,-54.73999786376953,20.160003662109375,0,0.037663832922373075,-1.279907498161097,216.0399932861328,-2.961166582718537,206.02999877929688,3.400885281169517,201.2899932861328,0.037663832922373075 10139,2020-06-02,211.32000732421875,211.6499938964844,207.22000122070312,210.75,526400.0,-0.003865334532803355,6.203354505755966,-0.2365172025173798,55.08002975477554,60.939943314689856,-1.6324496119560763,-5.087207274135636,-36.34424548754117,-46.51683740500022,40.40660309014621,4.9199981689453125,9.629626991202883,3.8500076293945256,-9.264075865436041,16.964091124225092,-2.707034118020772,10.407049376809823,6.320029774884375,73.21510723824314,16.504063024613515,6.557041747415286,6,-5.105003356933594,-7.795005798339844,-41.68000793457031,-50.93000793457031,24.6099853515625,1,0.07500468623592571,-1.090090288240534,212.13999938964844,-1.279907498161097,216.0399932861328,-2.961166582718537,206.02999877929688,0.07500468623592571 10140,2020-06-03,209.3699951171875,212.3300018310547,208.2899932861328,211.19000244140625,464200.0,-0.00922776897333455,-1.030149443707492,-3.1929542777599313,54.93184992534797,59.45235494173444,-0.030539156443325055,-2.0972055934579714,-32.51111700183358,-44.09461901226979,39.71197530946125,4.040008544921875,8.712173944812974,1.1714958190918026,-10.520769436195081,12.863761074378687,-4.674636808551639,7.0176284467352446,7.373240546779613,44.94376002563133,-12.576668001662,5.846132627643441,6,-3.1549911499023438,-5.844993591308594,-37.992496490478516,-47.79999542236328,22.860000610351534,2,0.07460481797897467,6.203354505755966,211.32000732421875,-1.090090288240534,212.13999938964844,-1.279907498161097,216.0399932861328,0.07460481797897467 10141,2020-06-04,205.38999938964844,211.77999877929688,204.1199951171875,208.5500030517578,492600.0,-0.01900938921697637,-1.6877148272280462,1.7362587611925282,45.34359066331622,56.99153378620018,3.590197843556723,2.6793733110426956,-26.86561800676259,-39.67944818433401,38.606938669522634,7.660003662109375,6.716666727809894,-3.2269996643066463,-13.778069922661018,7.3240705940477255,-8.502534793483818,2.0485354648705254,10.492306896588104,9.702086687097184,-43.31525402569364,5.2755351291771815,6,0.8250045776367188,-1.8649978637695312,-32.41500473022461,-42.230003356933594,23.649993896484375,3,0.11850623891241563,-1.030149443707492,209.3699951171875,6.203354505755966,211.32000732421875,-1.090090288240534,212.13999938964844,0.11850623891241563 10142,2020-06-05,205.72999572753903,206.6000061035156,201.8000030517578,202.6300048828125,546600.0,0.0016553694868346458,-1.0168103323919342,-0.9810086241030553,41.52269721939366,53.603050925160595,2.7054025008923475,3.109995490428929,-25.49634083296573,-39.63072559942921,37.337167782224604,4.800003051757784,5.3380712494414695,-3.2750030517578352,-12.686748196635705,6.136742093120034,-7.980875624196784,1.4308695206811137,9.325818356076184,26.973197089831917,-19.85408971027198,4.705872572438939,6,0.48500823974612217,-2.204994201660128,-30.887500762939425,-42.56999969482419,27.55000305175784,4,0.13814221921524616,-1.6877148272280462,205.38999938964844,-1.030149443707492,209.3699951171875,6.203354505755966,211.32000732421875,0.13814221921524616 10143,2020-06-08,207.66000366210938,207.69000244140625,201.0,201.5500030517578,660600.0,0.009381266585580361,1.1685589714039821,1.9709737597275248,38.68998762714314,51.14381253249592,0.20429803958307957,1.8788207981763207,-26.01789240317254,-41.16562733846479,35.73064745417119,6.69000244140625,4.117463384764051,-1.7274955749511776,-10.172142271527775,6.71715112162542,-5.949818923239491,2.4948277733371356,6.6023779069893465,58.78201752672981,15.840447266781162,4.2223233482883,6,-1.4449996948242188,-4.135002136230469,-32.81250762939453,-44.50000762939453,33.55999755859375,0,0.11152847565096735,-1.0168103323919342,205.72999572753903,-1.6877148272280462,205.38999938964844,-1.030149443707492,209.3699951171875,0.11152847565096735 10144,2020-06-09,206.2899932861328,211.5399932861328,206.2100067138672,209.02999877929688,470100.0,-0.00659737239630287,-2.6758798861370248,-0.44844602609727163,43.71726598458508,50.00602465790494,1.8188838297001269,3.095662225772003,-23.053833401228758,-39.415643069699684,33.73021830935266,5.329986572265625,2.816455104956418,-2.899505615234375,-11.444110901104608,5.645099670635858,-7.171808258169506,1.3727970277007557,7.2106930690300715,46.69013619780128,4.475829193909938,4.2723026429351165,6,2.8150100708007812,-1.8999862670898438,-30.34000015258789,-43.12999725341797,34.07000732421878,1,0.12608468957361407,1.1685589714039821,207.66000366210938,-1.0168103323919342,205.72999572753903,-1.6877148272280462,205.38999938964844,0.12608468957361407 10145,2020-06-10,212.8699951171875,213.6999969482422,207.5,207.8000030517578,598200.0,0.03189685416261545,-1.1869484834050523,-1.8503583580684861,52.94991221019812,49.55828613257421,-3.291932931534859,-3.074930146593516,-28.27637333628013,-45.59223258307952,31.546398733729553,7.410003662109375,1.3384116263430315,3.3204963684082145,-5.206439241703322,11.84743197851975,-0.9429714366475537,7.583964173463983,-17.649993896484375,93.46455094093886,48.92540877164174,4.263467805055764,6,-3.7649917602539062,-6.919990539550781,-36.35249710083008,-49.709999084472656,34.07000732421875,2,0.10832901812159546,-2.6758798861370248,206.2899932861328,1.1685589714039821,207.66000366210938,-1.0168103323919342,205.72999572753903,0.10832901812159546 10146,2020-06-11,203.7700042724609,213.27999877929688,201.9600067138672,212.1000061035156,609700.0,-0.0427490536640307,1.1178682204290908,-1.643000960071268,43.443661711401674,47.47452303225714,6.094685724568222,6.342361728393854,-17.910860124547355,-36.12535512924413,29.771778867565864,11.319992065429688,0.748309815086202,-5.774494934082071,-14.315557258767598,2.7665673906034556,-10.045026096424834,-1.5039637717393077,-8.180403137207009,21.811062504580416,-24.334514759433137,4.270531162342763,6,4.914993286132841,4.284996032714872,-22.677505493164034,-40.610008239746065,48.069992065429716,3,0.13966722706166435,-1.1869484834050523,212.8699951171875,-2.6758798861370248,206.2899932861328,1.1685589714039821,207.66000366210938,0.13966722706166435 10147,2020-06-12,200.72999572753903,208.42999267578125,198.16000366210938,206.8500061035156,681500.0,-0.01491882259990085,1.2133636317297738,0.734694961669857,40.75288964376231,46.27020941554708,7.526027699272731,9.09080038878156,-13.535579239459508,-32.732732182473256,27.676830941604074,10.269989013671875,0.8688300923834902,-8.333502960205095,-17.724772052190445,1.0577661317802551,-13.02913750619777,-3.63786841421242,-4.778186676025371,16.537922623962803,-30.76878982201269,4.69563454599268,6,5.200004577636747,7.860008239746122,-17.117500305175753,-37.56999969482419,52.13000488281256,4,0.1410352122809806,1.1178682204290908,203.7700042724609,-1.1869484834050523,212.8699951171875,-2.6758798861370248,206.2899932861328,0.1410352122809806 10148,2020-06-15,209.3699951171875,209.8699951171875,197.72000122070312,199.17999267578125,707700.0,0.04304289131444006,1.1715802047595412,-1.6650302557338792,52.80052198742062,46.01693077472987,-1.7301632578574129,0.07669075600495034,-20.9019369596337,-40.960069006009434,25.251119217853546,12.149993896484375,0.6322338570634543,0.5464965820312386,-8.535542299256264,9.628535463318741,-3.9945228586125268,5.087516022675004,-13.063222307739267,72.90361083393411,20.00806527178233,4.541019440643757,6,-3.6599960327148438,-0.7799911499023438,-25.75749969482422,-46.209999084472656,46.0,0,0.1141997622377866,1.2133636317297738,200.72999572753903,1.1178682204290908,203.7700042724609,-1.1869484834050523,212.8699951171875,0.1141997622377866 10149,2020-06-16,210.47999572753903,211.1300048828125,204.88999938964844,211.1300048828125,467600.0,0.005301622181966614,18.1997464729219,-0.06378891065150351,57.98991556327233,46.356715845610346,-3.321099398912253,-1.7466295801561103,-20.55954809878952,-41.63606505856794,22.351002381364825,6.2400054931640625,-0.8680394894159633,2.0524971008300383,-5.890652143894016,9.995646345554093,-1.9190775215319889,6.0240717231920655,-13.82535843531491,79.8497992389699,23.14956105302295,3.971574622362033,6,-4.769996643066378,-1.8899917602538778,-25.44499969482419,-46.4899978637695,51.58000183105466,1,0.14604715943151314,1.1715802047595412,209.3699951171875,1.2133636317297738,200.72999572753903,1.1178682204290908,203.7700042724609,0.14604715943151314 10150,2020-06-17,211.25,215.25999450683597,210.0,212.1100006103516,779900.0,0.00365832519997622,-2.1309485424680346,1.3230592267423977,54.874860279788116,47.41574580299611,-4.242527221356738,-2.6792012702436523,-20.159037475059222,-41.950407368260215,20.392301677477864,5.259994506835966,-1.2542109624812952,2.8385017395019645,-5.079242855529856,10.756246334533785,-1.1203705580139456,6.797374037017875,-14.254455514655518,77.1379929204062,19.3483542973988,3.958872297515915,6,-4.760002136230469,-2.6599960327148438,-22.055004119873047,-43.49500274658203,51.41000366210943,2,0.13779881945728567,18.1997464729219,210.47999572753903,1.1715802047595412,209.3699951171875,1.2133636317297738,200.72999572753903,0.13779881945728567 10151,2020-06-18,212.6499938964844,214.32000732421875,211.05999755859372,211.88999938964844,692600.0,0.0066271900425296515,-1.694224985340162,-0.8837139156508972,46.22746629091951,47.93849792205454,-5.033742305089817,-4.087121832483717,-20.246242993719108,-42.877821064565495,18.614918972516744,3.2600097656250284,-1.8137348278609409,4.110495758056658,-4.001879941462477,12.222871457575792,0.054307908297090535,8.166683607816225,-14.92387141028027,85.11971716423041,30.67464031011572,4.056187849759561,6,-6.159996032714872,-4.059989929199247,-20.984996795654325,-43.48999786376956,54.38000488281253,3,0.1612509265418265,-2.1309485424680346,211.25,18.1997464729219,210.47999572753903,1.1715802047595412,209.3699951171875,0.1612509265418265 10152,2020-06-19,216.58999633789062,216.9900054931641,212.75999450683597,215.9199981689453,1186900.0,0.018528109825971528,4.755052470961693,0.8815829100326934,54.947737733509086,49.74491460053966,-8.125761079327873,-7.998527343154194,-23.0149890107445,-46.3469141514513,17.08708238004964,4.3400115966796875,-2.1427217799725895,7.771998596191395,-1.0503045710073877,16.594301763390177,3.3608470125919894,12.1831501797908,-18.162518970861214,97.92418751123411,44.41143673600784,4.411151583599394,6,-9.234992980957031,-7.999992370605469,-24.82250213623047,-47.43000030517578,47.709991455078125,4,0.16274989886886715,-1.694224985340162,212.6499938964844,-2.1309485424680346,211.25,18.1997464729219,210.47999572753903,0.16274989886886715 10153,2020-06-22,217.8000030517578,219.22000122070312,214.05999755859372,216.22999572753903,759400.0,0.005586623271277569,1.3401357719695368,2.343300917807326,57.14284753163353,51.23664588354504,-8.656466167943506,-9.178199446621136,-22.955567593364833,-47.08664897252362,15.562976952158932,5.160003662109403,-1.4645692051789183,8.664005279541016,-0.9767627389236111,18.304773298005642,3.843621270308688,13.484389288773343,-18.25877399716032,90.09073281576265,37.4562480646586,4.820384009232317,6,-9.330001831054688,-9.209999084472656,-25.600006103515625,-48.64000701904297,51.81999206542969,0,0.16097335659936673,4.755052470961693,216.58999633789062,-1.694224985340162,212.6499938964844,-2.1309485424680346,211.25,0.16097335659936673 10154,2020-06-23,217.5399932861328,221.9199981689453,216.5500030517578,219.0,922700.0,-0.0011938005600633517,-2.122101817310806,-0.9299362438284635,59.35423952614274,51.94823780753888,-7.412306127735434,-8.437996583169678,-21.304652908721437,-46.35055016280006,14.818642423327425,5.3699951171875,-0.5280225788132782,7.82449569702149,-2.386397109190085,18.035388503233065,2.7190492939157025,12.929942100127278,-16.424462458246865,63.254986949381006,9.249141648553248,5.105446403105783,6,-7.719993591308594,-8.949989318847656,-23.33499526977539,-47.784996032714844,51.419998168945256,1,0.17389906683180079,1.3401357719695368,217.8000030517578,4.755052470961693,216.58999633789062,-1.694224985340162,212.6499938964844,0.17389906683180079 10155,2020-06-24,216.50999450683597,219.8000030517578,213.02999877929688,216.5399932861328,651300.0,-0.0047347559579175025,1.0671710983036002,0.02054701462117761,63.654207330508434,54.193853987439624,-6.494656564477651,-6.544847329177401,-19.099475575510922,-44.81368408460747,15.162082753426057,6.7700042724609375,0.4565510237388821,6.0334968566894815,-3.7949229474700985,15.861916660849062,1.1192869546096915,10.947706758769272,-13.31401694484407,50.184131141276254,-9.036469867519465,4.914209902079796,6,-6.689994812011747,-7.939994812011747,-17.76249313354495,-43.264991760253935,52.360000610351534,2,0.21038291167810064,-2.122101817310806,217.5399932861328,1.3401357719695368,217.8000030517578,4.755052470961693,216.58999633789062,0.21038291167810064 10156,2020-06-25,223.3600006103516,223.57000732421875,215.16000366210938,217.72999572753903,566900.0,0.03163829050533429,1.7801580856204633,-187.67446592083078,68.66397352345584,57.2950855296278,-11.480932199910399,-12.680078446845897,-24.603420884767957,-51.14920769051605,15.272908996538275,8.410003662109375,1.4560852340039219,12.017002868652384,0.8716798616808319,23.162325875623935,6.4443413651665935,17.589664372138174,-18.291620987664345,98.05729449710306,33.321812597665144,5.572661503485778,6,-12.714996337890653,-13.964996337890653,-23.144996643066435,-50.11499786376956,55.28001403808591,3,0.17594915358330487,1.0671710983036002,216.50999450683597,-2.122101817310806,217.5399932861328,1.3401357719695368,217.8000030517578,0.17594915358330487 10157,2020-06-26,222.4499969482422,226.6699981689453,220.77999877929688,224.82000732421875,1649200.0,-0.004074156785560223,-1.0630446459350473,-0.4209606253116759,66.00300948910338,58.76202858537033,-8.008074629493052,-11.874018016578844,-22.41302958615563,-49.735168822624814,14.798836144319155,5.8899993896484375,1.5008612203797327,10.7864990234375,-1.2597786309254673,22.832776677800467,4.763360196256031,16.80963785061897,-15.161422001371164,69.0615732438688,3.4254204469646936,6.023138827181481,6,-6.6699981689453125,-11.504997253417969,-21.0574951171875,-49.204994201660156,51.99000549316406,4,0.20040459628069685,1.7801580856204633,223.3600006103516,1.0671710983036002,216.50999450683597,-2.122101817310806,217.5399932861328,0.20040459628069685 10158,2020-06-29,220.1300048828125,225.8999938964844,216.50999450683597,223.0800018310547,615500.0,-0.010429274431365765,1.1862677701335491,1.244719001294094,64.67345848598316,59.50464446567153,-4.471488390979573,-9.407047352378015,-18.890580389192905,-46.929574508795326,14.059284844198391,9.389999389648438,2.8671765560472977,8.067006683349604,-4.561686646844976,20.695700013544183,1.7526600182523282,14.38135334844688,-10.128030684851069,52.052833000153264,-15.31975180033347,6.314346665097287,6,-1.7950057983398438,-9.185005187988281,-18.667503356933594,-46.88500213623047,54.51998901367193,0,0.20065407682006087,-1.0630446459350473,222.4499969482422,1.7801580856204633,223.3600006103516,1.0671710983036002,216.50999450683597,0.20065407682006087 10159,2020-06-30,227.1699981689453,227.9600067138672,218.8699951171875,220.3800048828125,778900.0,0.031981070867102446,1.1720430891626272,-2.3016950204571436,65.0146996387173,60.63129328333033,-9.940369095443032,-16.020072703333767,-24.634091915076482,-53.45103175055692,13.812466528455614,9.090011596679688,5.016498667310714,14.314500427246088,0.004718682749683012,28.624282171742493,7.159609554997871,21.469391299494305,-14.834500615046124,94.70858590039583,29.37089880468733,7.1548908722482025,6,-7.659996032714844,-15.579994201660156,-24.96999740600586,-53.92499542236328,46.72001647949219,1,0.18686445080953118,1.1862677701335491,220.1300048828125,-1.0630446459350473,222.4499969482422,1.7801580856204633,223.3600006103516,0.18686445080953118 10160,2020-07-01,224.9900054931641,227.8000030517578,222.97000122070312,227.5500030517578,537800.0,-0.009596305380783487,2.1568664605564973,-0.377025050057413,76.06878974969602,63.94699588986106,-6.265249114261337,-13.291320522324298,-20.989548545983325,-50.73931754283848,13.489570944772478,4.8300018310546875,5.745783734641407,11.353507232666033,-3.8334339589556805,26.540448424287746,3.760036636855176,18.94697782847689,-10.154586473670037,76.79687099531411,5.707431519099728,7.593470595810854,7,-4.630004882812528,-13.400001525878935,-22.790004730224638,-51.74500274658206,48.55998229980466,2,0.19543084087461793,1.1720430891626272,227.1699981689453,1.1862677701335491,220.1300048828125,-1.0630446459350473,222.4499969482422,0.19543084087461793 10161,2020-07-02,229.72999572753903,231.3600006103516,225.25999450683597,225.50999450683597,509600.0,0.021067559085503396,-1.584747680470726,-1.6484395489116141,84.19811813039506,67.19703815618172,-9.306309421155078,-16.985161231474052,-24.33832363648824,-54.9301134450408,13.849551282083777,6.3699951171875,6.246985095243019,14.876497650146462,-1.390545325778163,31.143540626071086,6.7429761621841635,23.01001913810876,-12.794642676945273,89.02354065412361,10.577910362755048,8.133521487962305,7,-7.534996032714815,-15.18999481201169,-28.997493743896456,-56.484992980957,36.650009155273466,3,0.17037391771890653,2.1568664605564973,224.9900054931641,1.1720430891626272,227.1699981689453,1.1862677701335491,220.1300048828125,0.17037391771890653 10162,2020-07-06,234.1499938964844,236.5399932861328,231.05999755859372,231.80999755859372,417400.0,0.01923996975208886,-1.854167163372486,0.5545013414713728,82.4515499383734,70.00911620137504,-12.263064339000891,-20.202635635662404,-27.844778187545984,-58.80380936727758,14.711840000383742,6.809997558593778,7.155293249630631,17.87549591064456,0.07152884780296631,35.67946297348615,8.973512379223763,26.777479442065356,-14.618204285134226,88.06790047277121,8.552714688083881,8.901983531420795,7,-9.36499786376956,-17.019996643066435,-33.40748977661136,-60.90499114990237,30.399993896484347,0,0.1900064997294928,-1.584747680470726,229.72999572753903,2.1568664605564973,224.9900054931641,1.1720430891626272,227.1699981689453,0.1900064997294928 10163,2020-07-07,230.82000732421875,234.7899932861328,230.6199951171875,233.33999633789062,444400.0,-0.014221595810665733,-1.8561499952969702,-1.0769200672952515,75.17329498994016,71.76678903068587,-7.701902662160649,-15.86184107217116,-23.882879203794346,-54.9413380894637,15.475134842403287,4.1699981689453125,8.543047453060183,13.387509155273449,-5.058451441235974,31.83346975178287,4.164528857018752,22.610489453528146,-7.886576977912057,67.62882538399563,-11.354769219939385,9.222980298254708,7,-6.035011291503906,-13.690010070800781,-26.75250244140625,-57.57500457763672,41.6199951171875,1,0.18897839759582524,-1.854167163372486,234.1499938964844,-1.584747680470726,229.72999572753903,2.1568664605564973,224.9900054931641,0.18897839759582524 10164,2020-07-08,232.3000030517578,233.8300018310547,229.05999755859372,232.1199951171875,439100.0,0.006411903996953905,1.9444420896970558,-0.0714320314865274,75.60206563548206,73.09432884234961,-7.67513188352379,-16.119791137490438,-24.774883492065783,-56.06931711673053,15.772042475022669,4.770004272460966,9.301655360008567,13.567004394531239,-5.235376205216767,32.369384994279244,4.165814094657236,22.96819469440524,-6.64526011748589,68.75465944319443,-10.030200766342958,9.40119029987401,7,-6.450004577636719,-15.170005798339844,-27.43000030517578,-59.05500030517578,42.86000061035162,2,0.18230731936448064,-1.8561499952969702,230.82000732421875,-1.854167163372486,234.1499938964844,-1.584747680470726,229.72999572753903,0.18230731936448064 10165,2020-07-09,235.92999267578125,236.6100006103516,231.17999267578125,233.83999633789062,375800.0,0.015626300371656354,2.147819548872145,11.610578960752735,76.85742632541029,74.0047124870112,-9.23148813924385,-18.90275854562003,-27.607191246608522,-59.32564188207681,15.966708231009843,5.430007934570341,10.028057048965508,16.04399414062499,-4.029758402005029,36.11774668325501,6.00711786930998,26.080870411939998,-8.098199671137138,94.00874388640452,15.363215975813517,10.03687627131501,7,-9.369995117187472,-18.764991760253906,-31.05998992919922,-62.68498992919922,36.54000854492182,3,0.1608952789008964,1.9444420896970558,232.3000030517578,-1.8561499952969702,230.82000732421875,-1.854167163372486,234.1499938964844,0.1608952789008964 10166,2020-07-10,232.22999572753903,235.9499969482422,229.92999267578125,235.8300018310547,431800.0,-0.015682605277434147,2.135421882078058,-1.7224939767832508,68.14386750119216,74.24258559946551,-4.627607305819026,-13.66173250701442,-23.02580661340616,-55.24814610923272,16.856866056973573,6.0200042724609375,10.67752147791552,10.920997619628878,-8.361878669191213,30.20387390844897,1.2795594752188322,20.562435764038923,-3.1699981689453125,41.986713743211546,-32.80659249474078,9.641438144410039,7,-5.669998168945256,-15.06499481201169,-27.359992980957003,-58.984992980957,42.759994506835966,4,0.1779270241812685,2.147819548872145,235.92999267578125,1.9444420896970558,232.3000030517578,-1.8561499952969702,230.82000732421875,0.1779270241812685 10167,2020-07-13,229.0399932861328,237.02999877929688,228.4900054931641,233.7400054931641,587100.0,-0.013736392800647756,-1.9448314689509487,1.3055567329292563,62.46672714225755,73.99739322794044,-0.45204557644638044,-8.687481890716953,-18.96235102235005,-51.71995141100524,18.18329433524242,8.539993286132784,11.24175459809365,6.31549530029298,-10.620230934617524,23.251221535203484,-2.152367817162286,14.783358417748246,7.570007324218778,6.4401431539974405,-63.67447658941455,8.467863117455254,7,-1.089996337890625,-11.664993286132812,-24.16999053955078,-55.79499053955078,46.27000427246088,0,0.16302834741193828,2.135421882078058,232.22999572753903,2.147819548872145,235.92999267578125,1.9444420896970558,232.3000030517578,0.16302834741193828 10168,2020-07-14,233.27999877929688,233.75999450683597,223.83999633789062,227.0200042724609,458300.0,0.01851207482296391,1.747927273342069,-1.3319102655671688,66.04160310127573,74.11149361266916,-2.9397014996072244,-11.641216728902975,-22.338351829405156,-55.54433739658509,19.123487332058563,9.919998168945341,11.05934083856522,9.360000610351562,-6.971311556087301,25.691312776790426,1.194344527132131,17.525656693570994,3.75,71.56937599777886,0.5628080445924724,8.165656083219432,7,-3.279998779296875,-15.904998779296875,-28.409996032714844,-56.29999542236328,41.64001464843756,1,0.1340448781605834,-1.9448314689509487,229.0399932861328,2.135421882078058,232.22999572753903,2.147819548872145,235.92999267578125,0.1340448781605834 10169,2020-07-15,241.22000122070312,241.6999969482422,233.5200042724609,237.1999969482422,513800.0,0.03403636180964731,2.285140439196136,0.6421737699723313,72.07434910185171,73.6676668740198,-9.696848449300575,-18.087532080379162,-29.197242515407254,-62.994219845367326,20.28616648531613,8.419998168945312,11.37325409331649,15.763002777099615,-1.0222657590699669,32.5482713132692,7.37036850901481,24.15563704518442,-17.3800048828125,97.31245402499673,22.6941224542214,8.392634268084796,7,-8.450004577636719,-21.51000213623047,-36.349998474121094,-64.22999572753906,34.24999999999994,2,0.1294254251832896,1.747927273342069,233.27999877929688,-1.9448314689509487,229.0399932861328,2.135421882078058,232.22999572753903,0.1294254251832896 10170,2020-07-16,240.3600006103516,241.75999450683597,238.57000732421875,239.72000122070312,359000.0,-0.003565212693804276,-1.1700687686518942,0.15920365906891826,67.00681975132849,71.75752260967907,-7.182667626568588,-15.741962971736172,-27.45273484045154,-61.59191166447829,21.041491243366018,3.189987182617216,12.00250983308041,13.447502136230497,-3.1985402334811113,30.093544505942106,5.124480951374693,21.7705233210863,-16.520004272460966,92.18753326152394,19.685831495829476,8.323021184855806,7,-7.56000518798831,-20.62000274658206,-33.61249542236331,-61.16500091552737,31.120010375976477,3,0.14478283809032044,2.285140439196136,241.22000122070312,1.747927273342069,233.27999877929688,-1.9448314689509487,229.0399932861328,0.14478283809032044 10171,2020-07-17,246.94000244140625,248.1300048828125,241.9900054931641,242.0,554500.0,0.02737561081022588,-1.4758104707467758,7.718761175881211,72.00361933878521,70.59664143194703,-12.365014518001772,-20.681687630461568,-33.12510101533795,-67.51685996599389,22.060405556753178,7.770004272460909,12.335908589895269,18.313003540039062,0.8106873308560694,35.815319749222056,9.561845435447566,27.06416164463056,-22.383206176757824,95.10085622569682,21.248429305591657,8.751158104591498,7,-10.955001831054688,-24.014999389648438,-39.412498474121094,-66.62999725341797,22.730010986328182,4,0.10338543179270654,-1.1700687686518942,240.3600006103516,2.285140439196136,241.22000122070312,1.747927273342069,233.27999877929688,0.10338543179270654 10172,2020-07-20,251.83999633789062,252.6100006103516,246.69000244140625,247.02999877929688,446400.0,0.019842851899408487,-1.1566516209365514,0.9736832351087883,77.22824893518562,70.82496964808543,-16.194854358155197,-24.037869839055475,-37.07243334408423,-71.65847708140024,22.96779193200168,5.919998168945341,12.62163295688606,21.45049743652345,2.054902225594475,40.84609264745242,11.752699831058976,31.14829504198792,-25.868807556152348,97.32358652029112,19.857997752240877,9.697797605464483,7,-13.614997863769531,-26.67499542236328,-43.46999740600586,-69.02999114990234,22.760009765624943,0,0.09192342055717129,-1.4758104707467758,246.94000244140625,-1.1700687686518942,240.3600006103516,2.285140439196136,241.22000122070312,0.09192342055717129 10173,2020-07-21,252.8600006103516,255.33999633789062,249.6000061035156,255.33999633789062,617200.0,0.0040502076210819915,3.629032357302412,-0.5155918890453834,74.60258730336872,70.71391650007283,-15.376733604441654,-23.501528266196544,-37.174046834840624,-71.85074867008163,23.75562940544111,5.739990234375028,12.185208430508567,20.717501831054705,-0.1674772052626281,41.60248086737204,10.275012312896052,31.159991349213357,-24.757706882324243,88.63429592411177,12.798362607067048,10.442489518158666,7,-13.270004272460966,-26.330001831054716,-45.59999847412112,-68.98999786376956,21.24998474121091,1,0.08878429523867948,-1.1566516209365514,251.83999633789062,-1.4758104707467758,246.94000244140625,-1.1700687686518942,240.3600006103516,0.08878429523867948 10174,2020-07-22,255.3699951171875,257.92001342773443,252.8000030517578,253.8800048828125,471100.0,0.009926419761042915,-1.8054898288504782,-0.6008035489051253,78.9113162849498,70.94212649557721,-15.947114478458502,-24.276761476374247,-39.04766546521262,-73.44215130977011,24.367138782936273,5.120010375976619,11.79507169570482,21.335996246337885,-0.7956392530633138,43.467631745739084,10.2701784966373,32.40181399603847,-24.543931128173824,86.82161495502773,10.648405421012626,11.065817749700592,7,-14.489990234374972,-23.964988708496065,-48.219993591308594,-71.49999237060547,18.550018310546932,2,0.07655565917826634,3.629032357302412,252.8600006103516,-1.1566516209365514,251.83999633789062,-1.4758104707467758,246.94000244140625,0.07655565917826634 10175,2020-07-23,262.0599975585937,273.77999877929693,260.739990234375,264.5599975585937,940800.0,0.026197292435770292,-4.073918825848568,-1.6778633458954613,79.66600906454813,72.22236444706121,-20.719679139321357,-28.858914372450755,-44.86278318761234,-79.26001943875121,25.93644655644366,18.410003662109432,12.176854525048498,25.748498535156187,1.9015308960095467,49.59546617430283,13.825014715582881,37.671982354729494,-27.982659636933533,63.133049084928125,-10.943151330275363,11.923483819573313,7,-13.249999999999915,-20.169998168945227,-54.90999603271479,-77.00499725341791,9.529998779296875,3,0.051171501896664084,-1.8054898288504782,255.3699951171875,3.629032357302412,252.8600006103516,-1.1566516209365514,251.83999633789062,0.051171501896664084 10176,2020-07-24,262.66000366210943,262.8599853515625,253.75,260.0,918600.0,0.0022895753228480142,4.954302925131397,-1.0640014648437728,78.13303668976617,73.96306550789551,-18.49410409491682,-27.78842873378926,-44.50486586474679,-78.93547044460627,26.778764509778107,9.1099853515625,12.543890691887782,24.383504486084036,-1.3703822316153946,50.137391203783494,11.506561127234306,37.260447844933765,-23.024293220380116,58.951655147941075,-12.803020870022003,12.876943358849726,7,-13.850006103515653,-20.24000549316412,-55.12000274658209,-76.8150024414063,21.299987792968693,4,0.03357955989205297,-4.073918825848568,262.0599975585937,-1.8054898288504782,255.3699951171875,3.629032357302412,252.8600006103516,0.03357955989205297 10177,2020-07-27,267.02999877929693,270.1400146484375,264.35000610351557,265.3900146484375,542300.0,0.016637459286755973,-2.1129067983624874,0.6165345387377754,85.01256762586664,76.07095045507228,-18.895575807443095,-30.195497707366997,-48.05530960745563,-82.42467123223346,27.497254712363038,7.480010986328068,12.725843836501497,26.5244995117188,-1.1100116105029088,54.15901063394054,12.707243950607932,40.34175507282967,-22.614087970308162,72.08435878989825,-0.1842696055667119,13.817255561110867,7,-13.379997253418026,-23.76000213623047,-59.48999786376959,-79.0549926757813,14.720001220703068,0,0.009886584505509166,4.954302925131397,262.66000366210943,-4.073918825848568,262.0599975585937,-1.8054898288504782,255.3699951171875,0.009886584505509166 10178,2020-07-28,264.29998779296875,269.67001342773443,263.70999145507807,266.70001220703125,432100.0,-0.010223611574760039,-2.329605319239579,-1.463443681497558,80.21146212660122,76.9750741244889,-12.630917114310336,-25.282986130226362,-44.64372144166086,-78.73425688221425,28.907489354357192,5.960021972656364,13.737029404136564,21.585989379882818,-6.251440994674681,49.42341975444032,7.667274192604054,35.50470456716158,-15.773104668136824,54.814047107338695,-17.15968241401754,13.918715187278757,7,-8.124984741210938,-20.894989013671847,-56.327484130859375,-76.11998748779297,23.720001220703125,1,0.03897093751897951,-2.1129067983624874,267.02999877929693,4.954302925131397,262.66000366210943,-4.073918825848568,262.0599975585937,0.03897093751897951 10179,2020-07-29,269.6199951171875,271.82998657226557,265.67999267578125,265.67999267578125,418200.0,0.02012867033647403,-2.1218223785106525,-1.641650984181883,80.82341023871265,78.51025084530934,-15.085088992415763,-28.732832201987208,-49.342646260054465,-82.99681103955052,30.212926636393245,7.529998779296818,15.606269725278906,24.783496856689453,-4.499509243788907,54.06650295716784,10.141993806450273,39.42499990692863,-17.557675800730465,79.23113372124004,9.629749733400303,14.641503050239189,7,-11.734992980956974,-26.214996337890597,-61.08999252319336,-81.43999481201172,-2.32000732421875,2,0.016653031361503645,-2.329605319239579,264.29998779296875,-2.1129067983624874,267.02999877929693,4.954302925131397,262.66000366210943,0.016653031361503645 10180,2020-07-30,268.95999145507807,269.97000122070307,266.32000732421875,266.98001098632807,446200.0,-0.002447903249247374,-1.2121256958958746,0.5025328025033693,85.58416350931232,80.01920019759014,-11.10985897453645,-25.939752195456037,-47.83623944827565,-81.11039016417539,31.588911371276197,3.649993896484318,17.10921023182891,21.924993896484324,-7.684713918792056,51.534701711760704,7.12013998884612,36.7298478041225,-13.857197013823452,84.12612141211414,10.575960558873874,14.804853907638185,7,-8.724990844726506,-25.554992675781165,-59.75498962402338,-79.51998901367182,-5.299987792968636,3,0.018441486207010138,-2.1218223785106525,269.6199951171875,-2.329605319239579,264.29998779296875,-2.1129067983624874,267.02999877929693,0.018441486207010138 10181,2020-07-31,268.8699951171875,273.26998901367193,267.1300048828125,270.35000610351557,618300.0,-0.00033460864347778507,-1.475804317998657,-0.7474876695437445,91.05337176285629,81.55532495622022,-8.472978520998367,-23.997503073232735,-46.835722249213575,-79.84176608785165,32.71586572033901,6.139984130859432,17.650915845447912,19.877997589111317,-10.087587364662056,49.84358254288472,4.89520511222463,34.860790065998,-11.152392068606957,53.9749474880451,-26.904876965905146,14.982792476886695,7,-7.17999267578125,-24.399993896484347,-59.67499542236328,-79.42999267578125,-6.25,4,0.010116417860302818,-1.2121256958958746,268.95999145507807,-2.1218223785106525,269.6199951171875,-2.329605319239579,264.29998779296875,0.010116417860302818 10182,2020-08-03,278.6400146484375,279.54000854492193,271.010009765625,272.39999389648443,671200.0,0.03633733666336303,1.1218879884610116,-4.2161989401407505,91.9688962628982,83.48491484061238,-15.691787474220234,-31.89902393317152,-55.59290099343366,-88.4328792365861,33.50630097772462,10.670013427734432,19.160627363449237,27.423516082763683,-4.447768097752203,59.29480026327957,11.48787399250574,43.359158173021626,-18.673676197556688,94.31463724027282,11.75077536383614,15.935642090257938,8,-12.470008850097656,-30.615013122558537,-68.62001037597656,-86.09001159667969,-6.07000732421875,0,0.019092651905552316,-1.475804317998657,268.8699951171875,-1.2121256958958746,268.95999145507807,-2.1218223785106525,269.6199951171875,0.019092651905552316 10183,2020-08-04,274.44000244140625,277.16000366210943,272.33999633789057,276.489990234375,515500.0,-0.01507325576454066,1.8436498505635093,-0.32852259222489333,83.0218379451436,83.94163946952281,-9.061664983079481,-25.57478833461508,-50.42150979306004,-82.98546146172276,34.418675292045975,6.300018310546932,19.806383941577224,21.04250411987306,-10.921713263252002,53.00672150299812,5.060395428310528,37.02461281143559,-11.341876775478852,63.20346129710542,-16.772110602725405,15.982108691562527,8,-7.7949981689453125,-26.415000915527287,-61.0775032043457,-79.22500610351562,0.94000244140625,1,0.02663604975063527,1.1218879884610116,278.6400146484375,-1.475804317998657,268.8699951171875,-1.2121256958958746,268.95999145507807,0.02663604975063527 10184,2020-08-05,274.64999389648443,277.14999389648443,273.22000122070307,275.0,462600.0,0.0007651634353960102,-1.448600085563515,0.17073570131298027,84.53168770062672,84.4822704290871,-6.983578722687298,-23.662538286984613,-49.46066804124564,-81.9876523968822,35.66603759490972,3.9299926757813637,19.773786144536075,19.134996032714895,-12.554339186856225,50.824331252286015,3.290328422929349,34.97966364250044,-8.92116696991792,63.01048262552735,-14.783359197746499,15.84466760978556,8,-8.004989624023494,-25.444992065429716,-60.009994506835994,-79.41999816894537,-2.239990234375,2,0.04868012166141389,1.8436498505635093,274.44000244140625,1.1218879884610116,278.6400146484375,-1.475804317998657,268.8699951171875,0.04868012166141389 10185,2020-08-06,273.8900146484375,276.1199951171875,270.39999389648443,275.79998779296875,310000.0,-0.002767082705027679,3.48629694344044,5.456970965211454,80.74378473522879,84.77235354524959,-4.882483547712525,-20.98899186130501,-47.36431773680164,-79.76230384546955,36.50280248002993,5.720001220703068,20.132507059310115,16.477015686035145,-14.817971273682474,47.772002645752764,0.8295222061763639,32.124509165893954,-5.951398662934139,54.4722624560124,-20.259402513193578,15.647493479858802,8,-2.2650146484375,-22.63500976562497,-58.34001159667969,-78.0150146484375,3.97998046875,3,-0.024060851082605694,-1.448600085563515,274.64999389648443,1.8436498505635093,274.44000244140625,1.1218879884610116,278.6400146484375,-0.024060851082605694 10186,2020-08-07,273.54998779296875,277.79998779296875,270.95001220703125,273.94000244140625,293100.0,-0.0012414722599697336,-1.4508112593627847,0.20419902214552776,77.64191976847997,83.95339267220663,-3.1684593493001785,-18.33468300394577,-45.81712581355967,-78.14551354653602,37.66083573166939,6.8499755859375,20.11478038371729,14.070989227294945,-15.639503908326503,43.78148236291639,-0.7842573405158078,28.92623579510567,-3.755148997958429,34.46377295492425,-35.864790514755725,14.855246567810731,8,-1.92498779296875,-21.85998535156247,-57.57498550415039,-77.67498779296875,10.83001708984375,4,-0.03615421155984244,3.48629694344044,273.8900146484375,-1.448600085563515,274.64999389648443,1.8436498505635093,274.44000244140625,-0.03615421155984244 10187,2020-08-10,266.3800048828125,273.41000366210943,265.6400146484375,272.0,617900.0,-0.02621086905543102,-1.1887368258171163,14.409702660406886,64.88330661983088,82.25026428256548,4.357906076322479,-8.668274573564133,-37.82110594794284,-69.73388534478153,38.8190504398459,7.90997314453125,19.35710735389631,5.03400573730471,-21.100326123891364,31.168337598500784,-8.033160193293327,18.101171667902747,13.160003662109432,6.0854594461649665,-59.3693886886476,13.067165930598039,8,6.2100067138671875,-14.690002441406222,-48.01250457763672,-68.80500793457031,14.899993896484432,0,-0.01411521021361617,-1.4508112593627847,273.54998779296875,3.48629694344044,273.8900146484375,-1.448600085563515,274.64999389648443,-0.01411521021361617 10188,2020-08-11,264.54998779296875,268.20999145507807,261.60000610351557,267.0,684200.0,-0.006869949156464772,1.7145757613736692,0.435945611329525,60.259255873979,79.96535824203951,6.958919778805125,-4.611928346106595,-35.043558072985405,-66.59303719188517,40.63752922631005,6.6099853515625,18.758924066797334,1.6404891967773665,-20.921426734133206,24.202405127687967,-9.64046876867792,12.921447162232653,14.712020874023494,18.209784097310028,-42.70231478338364,11.280957965455297,8,6.02001953125,-12.859985351562472,-43.592491149902344,-64.364990234375,10.410003662109318,1,0.030315705542675264,-1.1887368258171163,266.3800048828125,-1.4508112593627847,273.54998779296875,3.48629694344044,273.8900146484375,0.030315705542675264 10189,2020-08-12,272.44000244140625,274.33999633789057,264.44000244140625,264.44000244140625,445800.0,0.029824286571549896,-1.4749984741210795,-3.265289853267233,61.29733406671077,77.26682163730602,-0.5464775562178943,-10.585836194509227,-41.848388405061996,-72.97523633970823,41.81575151899943,9.899993896484318,17.543119895514565,7.969503784179665,-12.496653251433713,28.435660819793014,-2.263574733627024,18.202582301986354,6.115526123046948,66.9136332724866,6.02294731486888,10.233078517806675,8,-1.8699951171875,-20.74999999999997,-51.482505798339844,-65.6050033569336,5.290008544921818,2,0.010791375771032508,1.7145757613736692,264.54998779296875,-1.1887368258171163,266.3800048828125,-1.4508112593627847,273.54998779296875,0.010791375771032508 10190,2020-08-13,275.16000366210943,276.60000610351557,272.239990234375,272.45001220703125,289500.0,0.009983854046133223,-1.7859211231901357,0.33874893188477273,63.00456175642856,74.15028719214739,-2.564168593614397,-11.135980338938452,-43.366360168102005,-74.12931346794207,43.11279179858771,4.360015869140568,16.86241712756828,8.949504852294979,-8.59442145398748,26.493431158577437,0.17754169915377815,17.72146800543618,2.7173040039062357,83.70378324206348,21.63556944182571,8.771963153141222,8,-4.589996337890682,-23.470001220703153,-53.6700057983399,-64.34500885009771,1.6799926757811363,3,-0.009994185068324613,-1.4749984741210795,272.44000244140625,1.7145757613736692,264.54998779296875,-1.1887368258171163,266.3800048828125,-0.009994185068324613 10191,2020-08-14,272.47000122070307,276.45001220703125,270.76998901367193,275.16000366210943,289100.0,-0.00977613899405827,1.1555985360881837,-0.992623956937443,55.86459110582949,70.13869773025085,0.7713088774279413,-6.7830370619411156,-39.35249630068938,-69.97723723061642,43.75592891899232,5.680023193359318,15.612220632311164,4.983002471923783,-10.215610428115099,20.181615371962636,-2.6163039780956296,12.582308921943195,4.756214382812573,72.46663411458333,11.183509846508898,7.599306450019428,8,-2.7700042724608807,-20.77999877929679,-50.60750198364252,-61.620002746581974,4.570007324218864,4,0.01981867314673802,-1.7859211231901357,275.16000366210943,-1.4749984741210795,272.44000244140625,1.7145757613736692,264.54998779296875,0.01981867314673802 10192,2020-08-17,274.989990234375,277.41000366210943,274.02999877929693,274.20001220703125,341900.0,0.00924868426755987,-4.9822836772178425,-0.29367186259159694,61.57677308480394,67.75591274576867,-2.5936332871863215,-7.883977212527384,-40.50300701619895,-71.00294118719864,44.06727980946145,4.940002441406364,14.255487459977871,6.345491790771462,-7.2804107699363385,19.971394351479262,-0.46745948958243844,13.158443071125362,-13.389984130859432,84.69314483594603,21.658484924635985,6.812951280353903,8,-5.2899932861328125,-23.29998779296872,-53.12749099731445,-64.1399917602539,-6.69000244140625,0,0.034146750725124075,1.1555985360881837,272.47000122070307,-1.7859211231901357,275.16000366210943,-1.4749984741210795,272.44000244140625,0.034146750725124075 10193,2020-08-18,275.3099975585937,277.14999389648443,274.33999633789057,275.52999877929693,317700.0,0.0011637053550419552,-1.6018451800675024,-0.2784903036391766,56.910367218655836,64.6868771366608,-3.103633994555878,-6.783652325973151,-39.483801296856086,-69.9891869661464,44.170045927831566,2.8099975585938637,12.69503593650171,5.542999267578068,-6.172830655863095,17.25882919101923,-0.3149156941424849,11.400914229298621,-13.393791503906243,83.80874397942513,21.880041550359323,5.85791496172058,8,-5.610000610351506,-23.619995117187415,-52.6474990844726,-64.24999999999994,-11.669982910156193,1,0.021684651024823864,-4.9822836772178425,274.989990234375,1.1555985360881837,272.47000122070307,-1.7859211231901357,275.16000366210943,0.021684651024823864 10194,2020-08-19,274.92001342773443,278.3900146484375,273.73001098632807,276.45999145507807,291100.0,-0.0014165273121847788,-1.3775632541844676,6.999861284501345,57.286086081903576,62.08046617518022,-2.985250590597616,-5.116245867245254,-37.687357813841686,-68.16874431859674,44.11158881410687,4.660003662109432,9.964753461502141,4.175514221191463,-5.581080202890746,13.932108645273672,-0.7027829908496415,9.053811433232568,-12.693931420898537,54.462079433544794,-4.466348608708238,4.878297212041116,8,-4.925003051757869,-18.390007019043026,-51.23251342773443,-63.86001586914068,-5.410003662109432,2,0.0001454169408956485,-1.6018451800675024,275.3099975585937,-4.9822836772178425,274.989990234375,1.1555985360881837,272.47000122070307,0.0001454169408956485 10195,2020-08-20,275.47000122070307,278.22000122070307,274.6199951171875,274.6199951171875,294100.0,0.0020005374876543858,-7.47054177287891,-0.5519598906107605,57.97872772147547,59.89566705884639,-3.673897544061788,-4.859212972356261,-37.007622783239526,-67.44188058287546,43.040460336686714,3.600006103515568,8.203081865641082,4.055001831054653,-5.0070797305997985,13.117083392709105,-0.47603894977260097,8.586042611881908,-12.597361908203084,61.67974272406413,2.0369621894710264,4.531040780827229,8,-5.474990844726506,-16.414993286132756,-49.23000335693354,-62.07500457763666,-3.079986572265568,3,0.008204195577050655,-1.3775632541844676,274.92001342773443,-1.6018451800675024,275.3099975585937,-4.9822836772178425,274.989990234375,0.008204195577050655 10196,2020-08-21,271.48001098632807,276.0,270.3800048828125,275.77999877929693,959300.0,-0.014484300347384349,1.3713108421323719,-5.058772843141247,39.938158566239316,57.12398394178066,-0.00940082598265235,-0.1840040082688006,-31.51555475285457,-62.192303153889554,42.76065699475856,5.6199951171875,6.175446008701101,-0.3759887695313182,-8.44856652846164,7.696588989399004,-4.412277648996451,3.6603001099338144,-7.986676660390572,13.732893413391958,-39.8088114350039,4.03628887946515,8,-1.4850006103515057,-10.715003967285043,-45.21001434326166,-57.190010070800724,2.1699829101563637,4,0.019743572766513617,-7.47054177287891,275.47000122070307,-1.3775632541844676,274.92001342773443,-1.6018451800675024,275.3099975585937,0.019743572766513617 10197,2020-08-24,269.67001342773443,275.17001342773443,267.95001220703125,272.51998901367193,655800.0,-0.0066671485389205865,-1.2957158798699489,0.6627869015343822,42.81411110467481,55.18563452296908,2.5885796851118243,1.933024988037971,-28.095538582160657,-59.08133640457072,41.875525321759824,7.220001220703182,4.523216257258525,-2.317987060546841,-10.140770215640202,5.504796094546521,-6.229378638093522,1.5934045169998399,-5.58081188889696,16.475103625277512,-34.363756590639355,3.911391577546669,8,1.7449951171874432,-6.555007934570369,-40.215011596679744,-50.63500976562506,5.22998046875,0,0.027329679794607653,1.3713108421323719,271.48001098632807,-7.47054177287891,275.47000122070307,-1.3775632541844676,274.92001342773443,0.027329679794607653 10198,2020-08-25,274.60000610351557,275.0,268.57998657226557,269.8699951171875,479100.0,0.018281575371012604,1.3218860198557656,-1.6596671949286648,49.934070392534586,53.923049670282836,-0.8559051399052464,-2.3038718775894154,-31.603566222792665,-62.7623711953612,41.04090176552139,6.420013427734432,3.268911718018046,2.0970046997069858,-4.908154491632104,9.102163891046075,-1.405574895962559,5.5995842953765305,-9.938772040294111,63.69724464919354,13.80324575177891,3.5025795956695527,8,-1.4299926757811932,-10.029998779296818,-42.90500640869135,-51.22000885009757,1.1900024414063637,1,-0.022942527933418555,-1.2957158798699489,269.67001342773443,1.3713108421323719,271.48001098632807,-7.47054177287891,275.47000122070307,-0.022942527933418555 10199,2020-08-26,274.1099853515625,275.70001220703125,270.8900146484375,272.97000122070307,332700.0,-0.001784489224549879,1.226831215253004,0.2410108843625345,50.29220326450395,52.51056539340233,-0.11631750784329142,-1.5391375084984702,-29.703740793072768,-60.944424798493685,40.06225561293368,4.80999755859375,3.03630730181726,1.3824844360351562,-5.5206938434229755,8.285662715493288,-2.069104703693938,4.834073575764251,-8.899600064932429,59.98032847290147,10.224870423281239,3.451589139729073,8,-0.939971923828125,-7.939979553222656,-41.04998779296875,-48.829986572265625,-0.25997924804693184,2,-0.03819623969443009,1.3218860198557656,274.60000610351557,-1.2957158798699489,269.67001342773443,1.3713108421323719,271.48001098632807,-0.03819623969443009 10200,2020-08-27,273.92001342773443,275.39999389648443,269.5599975585937,273.5,330400.0,-0.000693049994455408,2.4556453433253087,0.3684379601124662,50.4934996430523,51.91377745309374,-0.13492439253019484,-1.0103201147960021,-28.101927900374193,-59.5730236248595,38.94014764769719,5.839996337890739,3.257605365910649,0.9445114135742756,-5.741747108422885,7.630769935571436,-2.3986178474243047,4.287640674572856,-8.182442966632038,74.16161830602613,21.543575374386876,3.343129260998587,8,-0.7500000000000568,-7.275009155273494,-37.77750778198245,-47.35000610351565,13.720001220703068,3,-0.016099603701548726,1.226831215253004,274.1099853515625,1.3218860198557656,274.60000610351557,-1.2957158798699489,269.67001342773443,-0.016099603701548726 10201,2020-08-28,271.58999633789057,275.14999389648443,270.02999877929693,273.52999877929693,261700.0,-0.008506195150499885,-1.0237144614791234,-4.618905761824829,57.97854889589904,51.51397476543765,2.298889382120535,1.6168158477941574,-24.403168634240103,-56.01267586939878,37.554547960746554,5.1199951171875,2.785232913442826,-1.5215057373047216,-7.96230121980301,4.919289745193566,-4.741903478553866,1.6988920039444224,-5.3463281092947454,46.9675371723783,-11.060001035699038,3.2203977412491462,8,1.5800170898438068,-4.944992065429631,-26.239997863769446,-37.08999633789054,18.739990234375057,4,0.002945684013897276,2.4556453433253087,273.92001342773443,1.226831215253004,274.1099853515625,1.3218860198557656,274.60000610351557,0.002945684013897276 10202,2020-08-31,283.9599914550781,285.0,272.0,272.0,723000.0,0.04554657860740119,-1.1739145966496982,-6.1649362907028005,72.47049812435844,53.24287819940461,-9.683192996389664,-10.892656746151374,-35.3594781403462,-67.17410028445511,36.14875095972753,13.410003662109432,2.2657653651580176,10.582490539550804,2.8670455577826033,18.297935521319005,6.724768048666704,14.440213030434904,-17.23046936968865,93.66621379757683,29.337860535330464,3.8577224908840893,8,-7.4849853515625,-10.659988403320312,-38.344993591308594,-49.4599914550781,8.75,0,-0.03630792318932974,-1.0237144614791234,271.58999633789057,2.4556453433253087,273.92001342773443,1.226831215253004,274.1099853515625,-0.03630792318932974 10203,2020-09-01,281.75,287.45001220703125,278.75,285.45001220703125,458200.0,-0.007782756450137929,1.2597398479672155,-0.3093657901787423,62.410037701586404,53.812206157147145,-7.223217471660178,-8.545048114932456,-31.771342334074916,-63.726420564906675,34.751749030850945,8.70001220703125,2.345588549244667,8.006999206542957,-0.5653733291207459,16.57937174220666,3.7208129387111057,12.293185474374809,-13.92424923973391,68.13858278462021,3.966344524449781,4.286186267831861,9,-4.04998779296875,-7.2249908447265625,-33.290000915527315,-47.24999999999997,9.510009765625,1,-0.024312355291980725,-1.1739145966496982,283.9599914550781,-1.0237144614791234,271.58999633789057,2.4556453433253087,273.92001342773443,-0.024312355291980725 10204,2020-09-02,288.0199890136719,288.6499938964844,279.1400146484375,283.70001220703125,564900.0,0.022253732080468103,2.4086029150373265,-1.1675574470892924,65.66001611354403,54.66568264515476,-12.78392324041306,-14.505750456395958,-36.55353265101331,-68.66099676946538,33.320131972714826,9.509979248046875,2.090104121671061,13.608488464355446,2.9153683996842688,24.301608529026623,8.261928432019886,18.955048496691006,-18.624297337664586,96.69981663871754,33.55244843865694,5.346560032335586,9,-9.719985961914062,-12.894989013671875,-38.22998809814453,-53.51998901367185,10.260009765625,2,-0.04246226281249321,1.2597398479672155,281.75,-1.1739145966496982,283.9599914550781,-1.0237144614791234,271.58999633789057,-0.04246226281249321 10205,2020-09-03,267.29998779296875,284.29998779296875,264.26998901367193,284.29998779296875,668600.0,-0.07193945563173942,1.356470444623155,-3.9352063126514407,45.6253011606402,55.297587377865966,7.43740909263164,6.003005743220399,-14.52262075251815,-46.82763416719973,31.456421738083307,23.749999999999943,1.6118373195009212,-6.782011413574196,-17.93887027022265,4.374847443074259,-12.360440841898424,-1.2035819852499685,21.350006103515625,12.428212356236747,-47.49387139397419,5.57842942832424,9,9.160003662109375,7.82501220703125,-16.65498733520502,-32.79998779296872,34.360015869140625,3,0.02450437190300203,2.4086029150373265,288.0199890136719,1.2597398479672155,281.75,-1.1739145966496982,283.9599914550781,0.02450437190300203 10206,2020-09-04,263.66000366210943,268.5,254.00999450683597,265.739990234375,432100.0,-0.013617599315711826,2.8131562779827823,0.12235215130973931,40.591264187446335,55.050604387062805,11.009206549703379,9.34309233458049,-9.807824695393265,-42.05094022170431,29.42468232457218,14.490005493164034,1.0135408343344352,-9.927496337890545,-22.021017774703978,2.166025098922887,-15.97425705629729,-3.8807356194838007,24.989990234374943,27.857994588063452,-27.73561847289248,6.046760718406727,9,7.669990539550724,7.669990539550724,-11.840003967285213,-29.160003662109403,35.82000732421869,4,0.0909505069151837,1.356470444623155,267.29998779296875,2.4086029150373265,288.0199890136719,1.2597398479672155,281.75,0.0909505069151837 10207,2020-09-08,262.6199951171875,266.82000732421875,257.85000610351557,260.42999267578125,392300.0,-0.003944506297795303,-1.4408247662387048,-1.0528925862347516,39.586396948338916,53.90086289326329,12.230130843105883,10.632079470806332,-7.653592294516898,-39.90976504771666,28.244364624003115,8.970001220703182,0.2502836781402493,-10.779504394531273,-23.44802553404554,1.889016744982996,-17.113764964288407,-4.445243824774138,24.644398803710942,24.855660398552114,-26.046607954070357,6.334260569757131,9,8.709999084472656,8.709999084472656,-9.539993286132812,-28.11999511718747,25.529998779296875,1,0.1055136393659335,2.8131562779827823,263.66000366210943,1.356470444623155,267.29998779296875,2.4086029150373265,288.0199890136719,0.1055136393659335 10208,2020-09-09,272.57000732421875,276.73001098632807,266.3099975585937,267.02999877929693,410800.0,0.03788748911746542,-1.9856725005573992,2.529681447005353,48.33309161123289,53.68318382067761,2.1924393936599813,1.3847086735120797,-16.275996031068246,-48.72789358847325,27.59816725859855,14.110015869140568,0.8623972364166548,-1.2304931640625227,-13.20847688254213,10.747490554417084,-7.219485023302298,4.758498695177252,13.364210620117206,53.57971462011382,2.9985347799399023,5.988991859239801,9,-1.2400131225585938,-1.2400131225585938,-15.472503662109375,-35.19000244140622,18.79998779296875,2,0.07388921594334885,-1.4408247662387048,262.6199951171875,2.8131562779827823,263.66000366210943,1.356470444623155,267.29998779296875,0.07388921594334885 10209,2020-09-10,275.3800048828125,278.45001220703125,271.42999267578125,272.57000732421875,431300.0,0.010309269116507425,-1.7583428263085317,0.50721899358251,49.93814682086409,53.62147795154559,-0.46763756857944827,-1.2582490652963543,-17.92531503943752,-50.3844035537941,26.466663158433732,7.02001953125,1.5807901934086885,1.4325042724609602,-10.547339719052843,13.412348263974764,-4.557417723295941,7.422426268217862,9.277244124023468,70.5513869683162,20.49115863898996,5.989921995756891,9,-4.050010681152344,-4.050010681152344,-18.045001983642578,-37.99999999999997,16.67999267578125,3,0.05766578764340635,-1.9856725005573992,272.57000732421875,-1.4408247662387048,262.6199951171875,2.8131562779827823,263.66000366210943,0.05766578764340635 10210,2020-09-11,272.41000366210943,278.52999877929693,271.17999267578125,277.29998779296875,352700.0,-0.010785101198494629,-1.0000000000000155,-1.7402093876930227,50.64825939565572,52.807001340407446,2.531899613312248,1.5759662128859304,-13.734937832940261,-46.18392458850127,25.086735774966414,7.350006103515682,1.5958088603741203,-1.3999969482421193,-13.384370572214834,10.584376675730596,-7.392183760228477,4.592189863744238,11.021355164726515,75.04080729683632,19.54331493364066,5.992186811986362,9,-1.0800094604492756,-1.0800094604492756,-14.48500061035162,-35.0299987792969,13.649993896484318,4,0.09496712591097034,-1.7583428263085317,275.3800048828125,-1.9856725005573992,272.57000732421875,-1.4408247662387048,262.6199951171875,0.09496712591097034 10211,2020-09-14,277.8699951171875,278.57000732421875,274.17001342773443,274.91000366210943,396200.0,0.020043285421524004,1.0183384779063076,-0.6053171903766297,55.43909822104886,50.91462357337305,-2.172001847072238,-3.645642483787242,-18.038753646504404,-50.447755004426256,23.87942299537988,6.160003662109318,1.7693577008314492,3.7899948120117415,-8.310024442712404,15.890014066735887,-2.260014815350303,9.840004439373786,4.3845091368484645,96.62156290641622,34.69311182432453,6.050009627362072,9,-6.540000915527344,-6.540000915527344,-16.42999267578125,-40.48999023437497,9.110015869140625,0,0.08561560788486289,-1.0000000000000155,272.41000366210943,-1.7583428263085317,275.3800048828125,-1.9856725005573992,272.57000732421875,0.08561560788486289 10212,2020-09-15,284.3800048828125,285.25,279.0,279.52999877929693,353800.0,0.023428257386622464,-1.11505791107049,1.6385203055890754,56.35395001635724,50.241724941680914,-9.628731136710883,-9.92496457120086,-23.435594603454035,-55.98783640020255,22.77879410044684,7.3800048828125,2.136129949687529,9.830503845214821,-3.1171893629086185,22.77819705333826,3.3566572411531297,16.304350449276512,-30.370010375976534,95.4065733630238,32.30967358443604,6.473846604061714,9,-13.050010681152344,-13.050010681152344,-22.722503662109375,-46.99999999999997,0.040008544921875,1,0.053097988059104484,1.0183384779063076,277.8699951171875,-1.0000000000000155,272.41000366210943,-1.7583428263085317,275.3800048828125,0.053097988059104484 10213,2020-09-16,281.27999877929693,287.80999755859375,280.41000366210943,285.3800048828125,653000.0,-0.010900928512161068,-1.5342460742560329,-0.8453610193487476,54.50547663546388,49.00233166633868,-7.378314505068829,-6.698188256627702,-19.128139059242585,-52.05573457638249,21.707670263738695,7.399993896484318,2.351050910674246,6.431997680664097,-6.860202694540703,19.724198055868897,-0.21410250693827493,13.078097868266468,-26.64520416259768,60.733632820242136,-2.6435831071339635,6.646100187602389,9,-10.370002746582088,-9.950004577636776,-19.139991760253963,-42.6499938964844,-1.8699951171875,2,0.02442404418018329,-1.11505791107049,284.3800048828125,1.0183384779063076,277.8699951171875,-1.0000000000000155,272.41000366210943,0.02442404418018329 10214,2020-09-17,274.95999145507807,279.08999633789057,271.26998901367193,278.64999389648443,879700.0,-0.022468740584636437,2.422317195325578,0.8999992556699745,50.606754888687355,49.55582652501058,-3.4706669868527342,-0.39529952534718404,-11.696938325294695,-44.96865895682589,20.046904580954383,10.010009765625,0.5682650611248619,0.10999145507804542,-13.182266541068543,13.402249451224634,-6.53613754299522,6.756120453151311,-18.99818872070304,22.729991999001367,-37.660326474827926,6.646128998073288,9,-4.049995422363224,-3.629997253417912,-13.829986572265568,-36.32998657226554,6.970001220703182,3,0.05968142337824611,-1.5342460742560329,281.27999877929693,-1.11505791107049,284.3800048828125,1.0183384779063076,277.8699951171875,0.05968142337824611 10215,2020-09-18,277.73001098632807,282.69000244140625,274.98001098632807,275.6199951171875,1612200.0,0.010074263955970997,-3.5486888182709038,-0.5718196404055444,53.563973533959036,50.9972386746231,-5.146844385678548,-3.14876219816648,-13.4176894959744,-46.870753705312154,18.428235139973598,7.730010986328182,-0.46462105639284346,2.7670104980468295,-10.58572832672536,16.11974932281902,-3.9093589143392364,9.443379910432895,-20.494280458984292,39.05694459051243,-22.079867626113078,6.67636941238608,9,-4.900009155273381,-6.400016784667912,-16.600006103515568,-39.10000610351554,2.379974365234432,4,0.05159682427323675,2.422317195325578,274.95999145507807,-1.5342460742560329,281.27999877929693,-1.11505791107049,284.3800048828125,0.05159682427323675 10216,2020-09-21,276.83999633789057,277.42001342773443,269.67999267578125,275.27999877929693,669600.0,-0.0032046037994839516,4.691125322562353,0.739329775386495,45.231722570571314,51.624497077093366,-2.4480778580523292,-1.9358540732558254,-11.347834684660768,-45.05457070266365,17.31863311511891,8.050018310546818,-2.334715913227683,1.6089965820311818,-11.664322024799162,14.882315188861526,-5.02766272138399,8.245655885446354,-18.381295129296802,39.4925633412107,-16.80537285393263,6.636659303415162,9,0.22000122070318184,-5.510002136230412,-15.709991455078068,-38.20999145507804,9.230010986328182,0,0.03330444062515414,-3.5486888182709038,277.73001098632807,2.422317195325578,274.95999145507807,-1.5342460742560329,281.27999877929693,0.03330444062515414 10217,2020-09-22,277.04000854492193,277.92999267578125,270.510009765625,277.17999267578125,597300.0,0.000722483057640444,8.04884720593982,-0.08973355765089541,46.758439164629756,51.44953569413747,-0.4330406444924506,-1.639471255328715,-10.238517774177637,-44.312419834469836,16.60626308467667,7.41998291015625,-1.5771067904443044,1.4405090332031705,-11.58975363683561,14.470771703241951,-5.074622301816248,7.955640368222589,-17.40725548232814,40.595774334942845,-13.617630600263851,6.515131335019398,9,1.7049865722655682,-5.710014343261776,-16.345008850097713,-38.4100036621094,3.199981689453068,1,0.03587930311442511,4.691125322562353,276.83999633789057,-3.5486888182709038,277.73001098632807,2.422317195325578,274.95999145507807,0.03587930311442511 10218,2020-09-23,268.29998779296875,276.42001342773443,267.10000610351557,276.42001342773443,449400.0,-0.03154786486564809,1.2955610593925777,58.00675822980377,36.87434872955292,49.998002572880665,8.535141480498055,6.9612762097842165,-0.4004211419612602,-34.70949566789051,15.84108125928754,9.940002441406364,-0.2819567672057701,-6.9845108032226335,-20.414964513957727,6.44594290751246,-13.699737658590209,-0.26928394785505816,-7.540144950534966,7.697126179155593,-39.44249845224153,6.7152268553675585,9,9.155014038085938,3.0300064086914062,-7.604988098144531,-29.66998291015622,6.930023193359318,2,0.06008209604245107,8.04884720593982,277.04000854492193,4.691125322562353,276.83999633789057,-3.5486888182709038,277.73001098632807,0.06008209604245107 10219,2020-09-24,263.6400146484375,269.07998657226557,261.92999267578125,267.0,494300.0,-0.017368517914831516,-1.109133628605363,0.41378999312228876,46.901481956099374,49.58169396848552,12.689056523213765,11.380111849823777,5.070149361445715,-29.151945452275527,15.144309718665989,7.149993896484318,1.1769899668391872,-11.120985412597634,-25.52511255057567,3.2831417253804034,-18.323048981586624,-3.9189218436086435,-1.7981656173573128,8.23709618618654,-41.50488755371301,7.202063568989008,9,11.22998046875,7.689979553222656,-2.9450149536132812,-25.01000976562497,8.42999267578125,3,0.05981637133005435,1.2955610593925777,268.29998779296875,8.04884720593982,277.04000854492193,4.691125322562353,276.83999633789057,0.05981637133005435 10220,2020-09-25,269.510009765625,270.07998657226557,261.04998779296875,261.26998901367193,414200.0,0.022265190377170674,-1.0806393204583118,-2.452397820163471,54.77239310021689,49.507615621726416,7.1123795428591166,5.441793984412811,0.12339885264088934,-34.18458443893468,14.625511063105934,9.029998779296818,1.4604267558135575,-5.030490112304676,-19.622614212463134,9.561633987853781,-12.326552162383905,2.2655719377745527,18.29998779296875,50.118599084472926,-2.292769140961042,7.296062050079242,9,4.91998291015625,1.8199844360351562,-6.247501373291016,-30.88000488281247,1.8899841308594318,4,0.04608356817973891,-1.109133628605363,263.6400146484375,1.2955610593925777,268.29998779296875,8.04884720593982,277.04000854492193,0.04608356817973891 10221,2020-09-28,272.3900146484375,276.29998779296875,270.0,271.97000122070307,378600.0,0.010686077616623768,-1.889892138952467,0.050972374994914825,57.73800833975459,49.66139987988167,3.7697184384240927,2.7666448606153153,-1.9929857894604766,-36.23743218815824,13.909050325057459,6.78997802734375,1.4696370947656305,-2.19048614501952,-16.752910910227627,12.371938620188587,-9.471698527623573,5.0907262375845335,14.884782714843766,67.18023445014137,10.817154902968056,7.28121238260405,9,2.03997802734375,-1.0600204467773438,-7.8650054931640625,-33.76000976562497,4.639984130859432,0,0.0283416068429998,-1.0806393204583118,269.510009765625,-1.109133628605363,263.6400146484375,1.2955610593925777,268.29998779296875,0.0283416068429998 10222,2020-09-29,273.64999389648443,277.1400146484375,273.489990234375,273.98001098632807,248200.0,0.00462564404085497,-10.230422535211268,-0.785729855409054,50.99190477445096,49.2710030064358,0.9248845673847654,0.732203599499428,-2.616925149315591,-36.66969886472515,12.013221414812598,4.75,1.6797280147578704,-0.41500701904288917,-14.293284001299469,13.46326996321369,-7.354145510171179,6.524131472085401,13.100307275390605,78.30941624086311,20.70222315434239,6.939138491128294,9,-1.7799987792969318,-2.3199996948242756,-8.269985198974666,-35.0199890136719,16.140014648437443,1,0.04538649261739991,-1.889892138952467,272.3900146484375,-1.0806393204583118,269.510009765625,-1.109133628605363,263.6400146484375,0.04538649261739991 10223,2020-09-30,274.89999389648443,277.79998779296875,272.57000732421875,273.77999877929693,477600.0,0.004567878779024648,-1.954809565682072,-3.3937488440921624,49.54613212463496,49.1531560326522,-1.4810394437785703,-1.1144317839510336,-3.2361292045083587,-37.10888737891335,9.732385192279619,5.22998046875,1.05403675203695,1.177493286132858,-12.232425196692475,14.58741176895819,-5.527465955279808,7.882452527545524,11.336301007812494,82.6866036030787,25.61312202630465,6.704959241412665,9,-3.029998779296932,-3.5699996948242756,-7.634986877441463,-36.2699890136719,20.119995117187443,2,0.019425232653520474,-10.230422535211268,273.64999389648443,-1.889892138952467,272.3900146484375,-1.0806393204583118,269.510009765625,0.019425232653520474 10224,2020-10-01,275.79000854492193,280.5,274.54998779296875,278.760009765625,398100.0,0.003237594282277989,-1.183473601101984,-2.651798365122565,53.32677326182133,49.12680044685912,-2.5042869866703654,-3.128040618909722,-3.552917219126755,-37.33818732205998,7.324265694203317,5.95001220703125,-0.21323544857591514,2.6790069580078466,-8.987868179064947,14.34588209508064,-3.15443061052855,8.512444526544243,9.942560217148412,75.78412082756746,20.11658312255925,5.833437568536395,10,-5.015014648437557,-4.460014343261776,-6.919998168945369,-37.1600036621094,20.009979248046818,3,-0.0020305215607644422,-1.954809565682072,274.89999389648443,-10.230422535211268,273.64999389648443,-1.889892138952467,272.3900146484375,-0.0020305215607644422 10225,2020-10-02,273.85000610351557,276.42999267578125,270.51998901367193,273.83999633789057,281200.0,-0.007034346355192067,1.286275898707206,-0.003370290071002212,45.74874796114046,49.18424771247791,-1.3103390407698043,-0.7084916906844114,-1.2660842211997192,-34.66891391834929,7.196701832633062,5.910003662109318,-1.236319269908165,0.4115036010741733,-10.931790200926741,11.754797403075088,-5.2601432999263125,6.083150502074659,11.38891103917274,36.666724795386365,-13.24949751429363,5.6716469010004715,10,-3.075012207031193,-2.520011901855412,-4.179996490478459,-35.22000122070304,12.690002441406307,4,-0.0064999041067174135,-1.183473601101984,275.79000854492193,-1.954809565682072,274.89999389648443,-10.230422535211268,273.64999389648443,-0.0064999041067174135 10226,2020-10-05,287.6400146484375,288.0799865722656,275.25,275.79998779296875,873600.0,0.05035606440596285,1.017298132473465,1182.8475609756097,52.98754239790939,49.876370293953435,-14.982864912558796,-13.29131741163593,-14.561213160165039,-47.61331865473858,7.318652355615858,14.229980468750057,-1.1059108722307087,13.00251159667971,0.9631388718045173,25.041884321554903,6.982825234242114,19.022197959117307,-26.59002685546875,97.49446477791332,51.129356781451285,6.019686362437587,10,-13.075027465820312,-16.310020446777344,-17.732505798339844,-45.425010681152315,-8.220001220703068,0,-0.05645953248821145,1.286275898707206,273.85000610351557,-1.183473601101984,275.79000854492193,-1.954809565682072,274.89999389648443,-0.05645953248821145 10227,2020-10-06,290.3299865722656,295.3900146484375,286.67999267578125,287.3500061035156,722600.0,0.009351869652474809,-3.0324107432995664,0.2516869687143984,58.35640232012376,52.26326513735019,-17.421453220322178,-14.544594075824875,-16.855723981620258,-49.536927276789896,7.672513152337027,8.71002197265625,-1.4192710179652295,14.306983947753906,1.7251489640025852,26.888818931505227,8.016066455878217,20.597901439629595,-28.739398803710912,79.65410992943043,33.65630940863376,6.290917491875669,10,-12.1099853515625,-15.629981994628906,-20.42247772216797,-45.55998229980466,-5.259979248046875,1,-0.04580990048597067,1.017298132473465,287.6400146484375,1.286275898707206,273.85000610351557,-1.183473601101984,275.79000854492193,-0.04580990048597067 10228,2020-10-07,292.7099914550781,295.1000061035156,291.6300048828125,291.95001220703125,439100.0,0.008197585481650282,-3.95716621253406,0.25502826478780927,67.67575406526046,54.57151759392364,-17.85210434860403,-16.16730522246894,-18.71644846735046,-51.18994335536428,8.24527852568789,4.77001953125,-0.7622346963507312,15.679989624023449,1.1836112265702354,30.176368021476662,8.431800425296842,22.928178822750056,-29.76742661132812,89.22388246511095,38.61881723074222,7.2481891987266085,10,-14.489990234375,-18.009986877441406,-17.822486877441406,-44.67999267578125,-3.1199951171875,2,-0.009975685816670743,-3.0324107432995664,290.3299865722656,1.017298132473465,287.6400146484375,1.286275898707206,273.85000610351557,-0.009975685816670743 10229,2020-10-08,291.260009765625,294.8800048828125,289.57000732421875,293.5799865722656,368300.0,-0.004953646037995418,1.1585297018341512,-3.052684415532265,63.83718876148773,55.57871711184263,-13.49092190788258,-14.194387921779594,-16.92483483420841,-49.0815648714121,8.570502408106801,5.30999755859375,-0.25620639288842995,13.436007690429676,-2.36106462116976,29.233080002029112,5.537471534629958,21.334543846229394,-27.01954692968752,83.39364444788023,30.03369970470051,7.898536155799705,10,-8.56500244140625,-16.56000518798828,-15.147499084472656,-41.155006408691406,-0.290008544921875,3,0.01290935632074075,-3.95716621253406,292.7099914550781,-3.0324107432995664,290.3299865722656,1.017298132473465,287.6400146484375,0.01290935632074075 10230,2020-10-09,298.2799987792969,298.7099914550781,292.4200134277344,292.80999755859375,305100.0,0.024102138221175018,-1.0128027968886566,-2.3577827179332025,69.483840980113,56.883809627438,-17.881103044177735,-20.21323146540834,-23.493298161926134,-55.28659661126778,9.06543670229825,7.449981689453125,2.1251562745108004,19.162496948242165,1.1506635007953037,37.174330395689026,10.156580224518734,28.168413671965595,-32.7935538708594,98.16712347655961,41.274571236663725,9.00591672372344,10,-13.665008544921875,-21.920005798339844,-21.56749725341797,-47.44000244140625,-6.269989013671875,4,-0.0083143723899608,1.1585297018341512,291.260009765625,-3.95716621253406,292.7099914550781,-3.0324107432995664,290.3299865722656,-0.0083143723899608 10231,2020-10-12,301.6600036621094,302.0400085449219,298.0,300.0,324700.0,0.01133165112191592,2.3388315111161555,0.3034740935388667,71.15121629954638,59.12373313022638,-18.631867213655596,-22.89331741099994,-26.37029063038017,-57.800084494028454,9.682518823911426,4.040008544921875,4.1648668496164305,21.353001403808605,0.7344911960938134,41.9715116115234,11.043746299951238,31.662256507665973,-34.18014596087346,97.52601243351606,36.978656727344735,10.309255103857389,10,-15.3800048828125,-23.63500213623047,-25.867507934570312,-50.82000732421875,-14.8699951171875,0,-0.05012263784934334,-1.0128027968886566,298.2799987792969,1.1585297018341512,291.260009765625,-3.95716621253406,292.7099914550781,-0.05012263784934334 10232,2020-10-13,299.4800109863281,303.1400146484375,299.0199890136719,300.0,302100.0,-0.007226654675185462,-4.722126856973319,-0.31324570273003033,80.18984278459709,62.52858987022218,-13.860107867745569,-20.57917205153541,-24.01721133805836,-54.772303892533046,9.641022917738493,4.120025634765625,5.330446354590663,18.418008422851585,-3.866980526385589,40.70299737208876,7.27551394823297,29.5605028974702,-29.23534121759735,73.02872743791914,5.5567392021642235,11.142494474618589,10,-12.650009155273438,-18.985000610351562,-28.15001678466797,-48.6400146484375,-18.190002441406193,1,-0.06698275952550792,2.3388315111161555,301.6600036621094,-1.0128027968886566,298.2799987792969,1.1585297018341512,291.260009765625,-0.06698275952550792 10233,2020-10-14,288.1499938964844,299.0299987792969,287.1300048828125,299.0299987792969,568600.0,-0.03783229823095269,1.187497896307599,20.92352837607841,71.01697230492884,64.49416754167856,-0.5061495205998199,-9.178678378901054,-12.50679508692582,-42.658481636388615,8.793973774569231,12.350006103515625,5.907233664939611,6.7444915771484375,-15.765299211294007,29.254282365590882,-4.510403817072813,17.999386971369688,-14.615789639782918,6.370945605928909,-65.76031657384999,11.254895394221233,10,-1.3199920654296875,-6.05499267578125,-16.81999969482422,-36.2449951171875,-6.929992675781307,2,-0.010688830947440775,-4.722126856973319,299.4800109863281,2.3388315111161555,301.6600036621094,-1.0128027968886566,298.2799987792969,-0.010688830947440775 10234,2020-10-15,291.3699951171875,291.8900146484375,282.510009765625,286.0400085449219,341400.0,0.011174739853924365,1.9450446263887358,-0.48988825185966406,69.63707860116908,67.14842650168174,-1.4345776408232496,-11.706443758529986,-15.512030698874696,-44.98033646172661,8.924215082548855,9.3800048828125,7.1336005399533065,9.143992614746082,-13.571931926004197,31.859917155496362,-2.2139696556290573,20.501954885121222,-14.87520982131241,42.94708315335412,-30.648041616733003,11.35796227037513,10,-2.17498779296875,-9.274993896484375,-20.040000915527344,-38.790000915527344,-6.639984130859375,3,-0.006109066853575484,1.187497896307599,288.1499938964844,-4.722126856973319,299.4800109863281,2.3388315111161555,301.6600036621094,-0.006109066853575484 10235,2020-10-16,292.05999755859375,295.6400146484375,291.0400085449219,293.55999755859375,298600.0,0.0023681314238575,-1.5988896360282074,-0.28142660017291427,68.39348577481694,68.8601979880048,0.8159601883459118,-11.87676221078948,-15.950321490225065,-44.68465504611672,8.81566356298418,4.600006103515625,8.529142474902415,9.117495727539051,-13.903268012425144,32.13825946750325,-2.3928861424430465,20.62787759752115,-12.90068932746243,46.29173791871054,-26.95343281801921,11.510381869982098,10,0.7650146484375,-9.964996337890625,-20.730003356933594,-39.480003356933594,-16.339996337890682,4,-0.003732097332747375,1.9450446263887358,291.3699951171875,1.187497896307599,288.1499938964844,-4.722126856973319,299.4800109863281,-0.003732097332747375 10236,2020-10-19,286.05999755859375,295.5799865722656,284.3299865722656,293.0,373000.0,-0.020543724064081226,-1.1634564597344976,4.626668294270833,60.6596851776609,69.11611830550893,7.340161373748231,-5.428951656869742,-9.752178856497096,-37.79953841185474,9.179617972283834,11.25,9.616597176027597,2.656495666503929,-20.21852730273423,25.53151863574209,-8.78101581811518,14.094007151123037,-4.502618685731818,17.207886343867788,-53.108311216984774,11.43751148461909,10,6.7650146484375,-3.964996337890625,-14.730003356933594,-32.30000305175781,-18.350006103515682,0,0.020799875053527872,-1.5988896360282074,292.05999755859375,1.9450446263887358,291.3699951171875,1.187497896307599,288.1499938964844,0.020799875053527872 10237,2020-10-20,286.9800109863281,291.79998779296875,285.25,286.8500061035156,337400.0,0.0032161554764256195,-2.9339064132407118,-0.01873268545798338,60.43539743500507,68.31163423548054,6.5877535918839385,-5.8669020840129065,-10.228128398876322,-37.97993056424053,9.506685678121194,6.54998779296875,11.487154230076385,3.0795089721679574,-19.644806303487258,25.803824247823172,-8.282648665659622,14.441666609995536,-3.264368535908659,27.058136763915343,-39.970980924109696,11.362157637827606,10,5.845001220703125,-4.885009765625,-15.650016784667969,-31.170013427734375,-17.779998779296875,1,-0.0006620755248883947,-1.1634564597344976,286.05999755859375,-1.5988896360282074,292.05999755859375,1.9450446263887358,291.3699951171875,-0.0006620755248883947 10238,2020-10-21,284.4200134277344,290.510009765625,280.0599975585937,287.20001220703125,336000.0,-0.008920473414839036,1.2234082962414776,-21.383802816901408,57.24601733993251,67.57928185530776,8.770460297756017,-2.147410377999563,-7.185662768317059,-34.62541742738523,10.076700554833558,10.450012207031307,11.921232231753095,-0.28648986816403976,-21.791813489953483,21.218833753625404,-11.039151679058762,10.466171942730682,18.720001220703125,27.98466679463952,-36.36986346241751,10.752661810894734,10,7.17999267578125,-2.32501220703125,-13.090019226074219,-28.175018310546875,-6.460021972656307,2,-0.011004868627529696,-2.9339064132407118,286.9800109863281,-1.1634564597344976,286.05999755859375,-1.5988896360282074,292.05999755859375,-0.011004868627529696 10239,2020-10-22,279.41000366210943,286.7099914550781,278.19000244140625,285.04998779296875,539600.0,-0.017614828525060466,-1.1089116763922724,2.0287721609308758,54.4394746024723,65.90768559112544,13.323928643769477,4.326442914544543,-1.995811905142375,-28.828866031544408,10.178682589859262,8.519989013671875,11.67822182072888,-6.084999084472599,-25.381010786553873,13.211012617608674,-15.733004935513236,3.563006766568037,23.268410644531173,6.991406116103452,-58.351156558116756,9.648005851040626,10,11.255004882812443,2.684997558593693,-8.290008544921932,-23.165008544921932,-4.25,3,0.006477926827496372,1.2234082962414776,284.4200134277344,-2.9339064132407118,286.9800109863281,-1.1634564597344976,286.05999755859375,0.006477926827496372 10240,2020-10-23,281.92999267578125,282.7799987792969,277.29000854492193,281.4800109863281,337400.0,0.009018964892607118,4.10698215781176,-0.07978421197872501,44.440092806762706,62.93978298081615,9.209241521198805,2.935121371146238,-4.390656579651477,-30.508538540924064,10.443082042964765,5.489990234374943,10.733583423066989,-4.186009216308605,-22.06320915343406,13.691190720816849,-13.12460918487136,4.75259075225415,19.768885156250008,25.36899784090772,-34.42330227118454,8.93859996856274,10,8.285018920898438,0.165008544921875,-10.80999755859375,-25.68499755859375,-9.91998291015625,4,0.00993160849603858,-1.1089116763922724,279.41000366210943,1.2234082962414776,284.4200134277344,-2.9339064132407118,286.9800109863281,0.00993160849603858 10241,2020-10-26,280.1099853515625,282.7099914550781,278.57000732421875,278.97000122070307,387900.0,-0.0064555292856398605,-3.2680866460067013,2.533401152933324,39.877180074830896,58.460598235286575,8.550035717265757,5.652974862806332,-2.3773532687505394,-27.78671772340033,11.20777792484075,4.139984130859375,10.055686616651656,-6.3920150756836165,-23.330059640950765,10.546029489583532,-14.861037358317162,2.0770072069499292,20.124360323242172,19.43474045298972,-36.28182918377301,8.469022282633565,10,8.050018310546875,1.985015869140625,-8.029987335205078,-23.864990234375,-4.719970703125,0,-0.015672358574970513,4.10698215781176,281.92999267578125,-1.1089116763922724,279.41000366210943,1.2234082962414776,284.4200134277344,-0.015672358574970513 10242,2020-10-27,286.07000732421875,286.55999755859375,280.97000122070307,281.42999267578125,416200.0,0.02127743488035927,-1.010790932542929,4.070244947128695,43.8586934125307,55.44301169168678,0.5450834443730628,0.7074066730007758,-8.152077141159452,-32.80654234912919,11.744448602276954,6.45001220703125,8.415164838845158,-1.0529937744140625,-16.881430140638656,14.775442591810531,-8.967211957526388,6.861224408698263,12.787678122792954,66.41450808300212,14.319381380888018,7.914218183112298,10,0.3950042724609375,-3.975006103515625,-11.875011444091797,-29.82501220703125,-13.83001708984375,1,-0.06418014961048424,-3.2680866460067013,280.1099853515625,4.10698215781176,281.92999267578125,-1.1089116763922724,279.41000366210943,-0.06418014961048424 10243,2020-10-28,280.239990234375,284.260009765625,276.39999389648443,282.1400146484375,495600.0,-0.020379686582229772,1.560259647309073,-0.4094867275262424,40.571519882358075,52.21350516737444,5.738538292107364,7.334013879812744,-2.211003184463891,-26.09150083188871,12.596450847431568,9.670013427734318,6.01702894393344,-7.1500106811523665,-22.27482678267023,7.974805420365499,-14.71241873191127,0.4123973696065377,17.32363459851132,37.24536612222391,-10.440824642658107,7.562408050758933,10,5.7800140380859375,1.855010986328125,-5.202495574951172,-23.9949951171875,-8.69000244140625,2,-0.039394727419561404,-1.010790932542929,286.07000732421875,-3.2680866460067013,280.1099853515625,4.10698215781176,281.92999267578125,-0.039394727419561404 10244,2020-10-29,275.23001098632807,280.27999877929693,273.5,279.54998779296875,316900.0,-0.0178774601150139,1.3460208343232805,2.273642788307129,29.57649667405758,47.90050637840118,9.184100149812025,12.964589676847254,2.8666785635108454,-20.19476983915547,13.27411413694119,6.779998779296932,3.0359387313187653,-12.13199005126961,-27.34901754448697,3.0850374419477475,-19.74050379787826,-4.52347630466096,20.64052337164611,13.246640962728856,-26.895167396976184,7.608513746608671,10,9.309982299804744,6.864990234375057,-0.8375129699706463,-18.985015869140568,-7.170013427734375,3,0.009918905496412611,1.560259647309073,280.239990234375,-1.010790932542929,286.07000732421875,-3.2680866460067013,280.1099853515625,0.009918905496412611 10245,2020-10-30,272.07000732421875,276.29998779296875,264.79000854492193,275.0,439100.0,-0.011481319390952205,3.162765029855503,0.6782426866915712,23.679088501979706,43.791551192214385,10.292713436602355,16.848219861456414,6.041330622718874,-16.2624510884757,14.626465557425702,11.509979248046818,1.0574902137144022,-15.20299377441404,-30.769576011359106,0.36358846253102683,-22.986284892886545,-7.419702655941535,21.563473597958023,33.440525738092425,0.5344062689479046,7.783291118472531,10,6.2249908447265625,10.024993896484375,1.0299873352050781,-15.82501220703125,-4.790008544921818,4,0.011357357498830822,1.3460208343232805,275.23001098632807,1.560259647309073,280.239990234375,-1.010790932542929,286.07000732421875,0.011357357498830822 10246,2020-11-02,271.39999389648443,276.70999145507807,266.77999877929693,273.67001342773443,411000.0,-0.0024626508240428446,1.3784483136704906,0.7747526299343819,24.33274269531779,39.780145110026915,9.682761789249355,17.11677561649401,6.8471378415605955,-14.670877065060495,14.917555351924038,9.929992675781136,-1.165331027535558,-15.061006164550747,-32.165290251204226,2.0432779221027317,-23.613148207877487,-6.508864121224008,18.772270340421755,30.36283273919591,2.4273609569039607,8.552142043326725,11,6.250015258789006,12.565017700195256,1.4799995422362713,-10.314994812011776,-10.239990234375,0,0.0022476635330110906,3.162765029855503,272.07000732421875,1.3460208343232805,275.23001098632807,1.560259647309073,280.239990234375,0.0022476635330110906 10247,2020-11-03,277.02999877929693,279.239990234375,271.6300048828125,273.0,296500.0,0.02074430733023469,-1.2481529397445896,-1.7753145837814834,38.653080340849804,37.714263221239946,2.7858847261113624,11.003432065442155,1.479498230772606,-19.288687014717823,14.453366859415045,7.839996337890568,-3.3380506468744215,-8.766001892089776,-26.26652087292308,8.73451708874353,-17.5162613825064,-0.015742401673151107,10.096394774571138,62.865893512938406,30.87239577215186,8.750259490416644,11,-1.2799987792969318,6.935012817382756,-4.150005340576229,-13.41999816894537,-10.3599853515625,1,-0.005919879211947587,1.3784483136704906,271.39999389648443,3.162765029855503,272.07000732421875,1.3460208343232805,275.23001098632807,-0.005919879211947587 10248,2020-11-04,289.7900085449219,294.1300048828125,283.1499938964844,283.8999938964844,447000.0,0.04606002895661332,-1.97158030360594,1.4615425390935388,48.65050846061574,37.07104476103366,-10.205502372836179,-2.0939076232945695,-11.023397145865829,-31.089983165225988,13.449334876338364,17.100006103515568,-4.416963970395614,4.140007019042969,-13.165278435620053,21.44529247370599,-4.512635708288542,12.79264974637448,-24.999999999999943,85.20791792913136,52.34450642645383,8.65264272733151,11,-10.330001831054688,-5.8249969482421875,-18.190013885498047,-24.470008850097656,-25.809997558593807,2,-0.06056115736587364,-1.2481529397445896,277.02999877929693,1.3784483136704906,271.39999389648443,3.162765029855503,272.07000732421875,-0.06056115736587364 10249,2020-11-05,295.0199890136719,296.25,289.6000061035156,294.5199890136719,309000.0,0.018047483745248893,3.4932057653050705,0.08488943234337112,52.34621846950689,37.949503168005236,-14.514724041612055,-7.407545556377215,-15.914392003583487,-35.338828432428045,12.744454794723609,6.649993896484375,-5.472344233818205,9.181988525390636,-8.458359353051094,26.822336403832367,0.36181458616977125,18.0021624646115,-29.643180541992137,96.09023737948415,62.24341677652204,8.82017393922086,11,-14.499984741210938,-11.054977416992188,-23.419994354248047,-27.349990844726562,-30.099975585937443,3,-0.0795539356474434,-1.97158030360594,289.7900085449219,-1.2481529397445896,277.02999877929693,1.3784483136704906,271.39999389648443,-0.0795539356474434 10250,2020-11-06,295.79998779296875,299.3299865722656,294.2200012207031,295.8699951171875,251500.0,0.0026438845106888653,-2.1640967498110357,-0.1400146484375,58.41685311594459,40.00946683924009,-14.662251930688456,-8.835887432615436,-16.333228069028223,-35.13549044971546,11.7621869475469,5.1099853515625,-6.137043197737171,10.085987854003918,-7.217764370081738,27.389740078089574,1.4341117419610896,18.737863966046746,-29.188251660156197,89.15514561249879,51.00582540938002,8.65187611204283,11,-13.739990234375,-11.834976196289062,-24.747493743896484,-26.67498779296875,-28.6199951171875,4,-0.09377955165363416,3.4932057653050705,295.0199890136719,-1.97158030360594,289.7900085449219,-1.2481529397445896,277.02999877929693,-0.09377955165363416 10251,2020-11-09,286.5400085449219,305.0,286.5400085449219,303.0,515300.0,-0.031304866903943074,-1.2430134918913307,235.11813426329556,49.66767193332971,40.65490889710665,-4.91066325233021,-0.808175613758408,-6.737126575142554,-24.95839164897876,10.264129572328063,18.459991455078125,-6.460874764043979,1.5820083618164062,-14.026496659593136,17.190513383225948,-6.222244148888365,9.386260872521177,-17.96517738574215,44.68086857594369,4.916731569622208,7.804252510704783,11,-1.6450042724609375,-1.6450042724609375,-15.48751449584961,-15.815010070800781,-18.920013427734375,0,-0.06721577856938421,-2.1640967498110357,295.79998779296875,3.4932057653050705,295.0199890136719,-1.97158030360594,289.7900085449219,-0.06721577856938421 10252,2020-11-10,279.42001342773443,291.5299987792969,272.77999877929693,286.1400146484375,416700.0,-0.0248481709529621,1.142860879709954,0.4082627405392643,46.46693095679239,41.3099545720438,1.3039542082881326,4.987638060711163,0.24440300854831776,-17.01627922947756,9.008539956767958,18.749999999999943,-6.444962988250609,-4.534986877441327,-18.72824778533038,9.658274030447728,-11.631617331385883,2.5616435765032293,-7.931168761289086,20.608362498046514,-19.792941638518815,7.096630453944537,11,5.474990844726506,5.474990844726506,-6.47252273559576,-8.220016479492244,-5.840026855468864,1,-0.06534968466153745,-1.2430134918913307,286.5400085449219,-2.1640967498110357,295.79998779296875,3.4932057653050705,295.0199890136719,-0.06534968466153745 10253,2020-11-11,285.07000732421875,286.80999755859375,281.02999877929693,282.5799865722656,437700.0,0.020220433844999386,-1.0679794511200011,-0.37053873506478485,53.963588337497065,44.01963142353707,-4.010608735392111,-0.9538353482024036,-5.410012327908987,-21.822275444699017,9.256231091374795,7.389984130859318,-5.859947233911498,1.2690063476562727,-12.798889658980386,15.336902354292931,-5.764941655662085,8.30295435097463,-12.290008544921818,38.14403500712729,-6.215574111036126,7.033948003318343,11,-0.1750030517578125,-0.1750030517578125,-8.610004425048828,-10.5,-7.410003662109318,2,-0.06454552714680173,1.142860879709954,279.42001342773443,-1.2430134918913307,286.5400085449219,-2.1640967498110357,295.79998779296875,-0.06454552714680173 10254,2020-11-12,289.5899963378906,292.760009765625,286.9599914550781,287.44000244140625,306700.0,0.015855715780479063,-2.729896280014523,0.8634441680046082,55.2179865797484,47.52395343217804,-7.017371506770871,-5.917403169944237,-10.084122685936222,-25.459263215744954,9.811937267360912,7.69000244140625,-5.818103448240038,5.87799530029298,-8.009647377655483,19.765637978241443,-1.06582603868128,12.82181663926724,-16.809997558593693,52.1725540711413,5.187247417290315,6.943821338974232,11,-3.6999969482421875,-4.6949920654296875,-13.129993438720703,-14.889991760253906,-13.500000000000057,3,-0.08843532468463133,-1.0679794511200011,285.07000732421875,1.142860879709954,279.42001342773443,-1.2430134918913307,286.5400085449219,-0.08843532468463133 10255,2020-11-13,290.9700012207031,294.3900146484375,288.4599914550781,291.8999938964844,241500.0,0.00476537484120243,1.0067644325105856,-0.43255596088061204,57.4424459574034,51.20280935018755,-6.0731273723590675,-7.782255060362218,-10.937421019522958,-25.92283164815376,9.961160291494858,5.930023193359375,-5.007531223143587,7.3125,-6.445150940146561,21.07015094014656,0.43367452992669087,14.19132547007331,-15.61240234374992,56.45562306719637,5.7381062332850306,6.8788254700732825,11,-2.654998779296875,-6.0749969482421875,-12.27249526977539,-16.269996643066406,-8.05999755859375,4,-0.08952808771928888,-2.729896280014523,289.5899963378906,-1.0679794511200011,285.07000732421875,1.142860879709954,279.42001342773443,-0.08952808771928888 10256,2020-11-16,292.010009765625,293.489990234375,288.7099914550781,291.5199890136719,280800.0,0.003574280993087653,1.7710284920698105,-0.5269081840257268,54.36508256882382,52.948587375518,-4.338384416527958,-8.805089632984163,-11.310432955793544,-26.140427366076665,10.547554046599794,4.779998779296875,-2.9406930875283592,8.055007934570312,-6.170756943084996,22.28077281222562,0.9421254957426868,15.167890373397938,-14.281018798828029,88.98656577938388,38.59173623990632,7.1128824388276515,11,-3.1200103759765625,-7.1150054931640625,-11.522518157958984,-15.650016784667969,-10.58001708984375,0,-0.08503139022450967,1.0067644325105856,290.9700012207031,-2.729896280014523,289.5899963378906,-1.0679794511200011,285.07000732421875,-0.08503139022450967 10257,2020-11-17,286.7900085449219,290.79998779296875,286.19000244140625,290.79998779296875,297700.0,-0.017876103716077507,1.299256463138989,-8.183284548794918,54.85690492839026,53.6381869830485,2.6950853501091956,-3.794604091061501,-5.436812258101668,-20.10548790955727,11.249126494898817,5.82000732421875,-0.17777916343595734,2.8445068359375227,-11.373003589515577,17.062017261390622,-4.2642483767889985,9.953262048664044,-6.879336855468637,43.11379434009218,-8.574871853517259,7.108755212726547,11,2.0999908447265625,-1.8950042724609375,-4.637508392333984,-8.765007019042969,-3.83001708984375,1,-0.06684337967349951,1.7710284920698105,292.010009765625,1.0067644325105856,290.9700012207031,-2.729896280014523,289.5899963378906,-0.06684337967349951 10258,2020-11-18,281.29000854492193,287.510009765625,281.04998779296875,286.0299987792969,358000.0,-0.01917779502816408,-1.4750891552177725,1.1820485696238034,54.46113006728078,53.873177160578926,7.669044228751488,1.5377203746019177,0.3456052475910951,-13.777214833159121,11.623608082435718,6.46002197265625,2.613199171639735,-2.498992919921818,-16.763341181895953,11.765355342052317,-9.631167050908857,4.633181211065221,23.709991455078068,1.7992523894716541,-52.49031986385736,7.132174130987062,11,7.599990844726506,3.6049957275390057,2.372497558593693,-2.715003967285213,-3.760009765625,2,-0.02740951238381817,1.299256463138989,286.7900085449219,1.7710284920698105,292.010009765625,1.0067644325105856,290.9700012207031,-0.02740951238381817 10259,2020-11-19,281.22000122070307,287.8399963378906,278.19000244140625,281.8699951171875,391400.0,-0.0002488795267951982,-1.8763058674780442,0.13712979654907365,57.056914847795696,53.72207290856239,6.230909835273621,1.8448681868772496,0.612450943871238,-12.983341349660634,11.921897053708692,9.649993896484375,4.0934729115331265,-2.6595001220703693,-16.829524709202303,11.510524465061565,-9.744512415636336,4.425512171495598,23.300998535156282,18.70368207489199,-36.64419526647016,7.085012293565969,11,7.669998168945369,3.6750030517578693,3.242500305175838,-2.6449966430663494,-2.8800048828125,3,-0.012659119348341519,-1.4750891552177725,281.29000854492193,1.299256463138989,286.7900085449219,1.7710284920698105,292.010009765625,-0.012659119348341519 10260,2020-11-20,284.7300109863281,287.07000732421875,281.44000244140625,281.9200134277344,351300.0,0.012481366013757933,-1.9867245175495403,-4.323113761209068,59.849283623687064,54.853363096379866,1.101302067703557,-1.5226844744061054,-2.5601287837055224,-15.706917320966454,12.147006719991744,5.850006103515682,4.164043255069544,0.710508728027321,-13.433720984650733,14.854738440705376,-6.361606128311678,7.78262358436632,18.737748876953106,42.74518799242046,-15.11197083884555,7.072114856339016,11,-1.1450042724609375,0.1649932861328125,0.9149932861328125,-6.155006408691406,-4.790008544921875,4,-0.03034458720564026,-1.8763058674780442,281.22000122070307,-1.4750891552177725,281.29000854492193,1.299256463138989,286.7900085449219,-0.03034458720564026 10261,2020-11-23,275.72000122070307,285.7699890136719,274.1199951171875,284.8999938964844,300000.0,-0.03164404670380072,1.1337018550915807,-3.2669041464845225,49.078115563924484,55.143494719394546,9.404020437782833,7.527515271066932,6.513552221984071,-6.030566626072925,12.59918195087886,11.649993896484375,3.279357847738993,-8.080001831054744,-22.610660230882615,6.450656568773127,-15.34533103096868,-0.8146726311408088,26.736648345703145,9.59236694293469,-45.66362404496047,7.265329199913946,11,8.535003662109432,9.17500305175787,11.74000549316412,2.8550033569336506,7.589996337890682,0,0.02607718848677565,-1.9867245175495403,284.7300109863281,-1.8763058674780442,281.22000122070307,-1.4750891552177725,281.29000854492193,0.02607718848677565 10262,2020-11-24,267.70999145507807,275.5,267.20999145507807,273.97000122070307,461100.0,-0.02905124666386938,-1.2837458385176872,0.6819188191881876,33.34840033546324,52.85291827472412,17.40902528858072,14.853036106624074,14.285599796232248,2.5353963093991183,13.751174268969974,8.510009765625,1.575525353775845,-15.17201080322269,-31.327806269330438,0.9837846628850571,-23.249908536276564,-7.094113070168817,33.046458844375024,2.423654297903556,-47.017678043959364,8.077897733053883,11,13.090011596679744,17.18501281738287,19.75001525878912,10.86501312255865,17.860015869140682,1,0.05124949258012812,1.1337018550915807,275.72000122070307,-1.9867245175495403,284.7300109863281,-1.8763058674780442,281.22000122070307,0.05124949258012812 10263,2020-11-25,269.20001220703125,270.20999145507807,264.0599975585937,268.85000610351557,378300.0,0.005565801798634862,4.18994578864033,-0.05591143091143999,29.363838539839946,49.98023515917874,15.009517494632632,13.168685910604836,12.669962511497602,1.668807662503923,14.546260436565845,6.149993896484375,1.1049096040977133,-13.129991149902366,-30.383023056843285,4.123040757038552,-21.756507103372826,-4.503475196431907,28.872721384871852,21.61486506430142,-21.019966698934425,8.626515953470447,11,10.024993896484375,15.329986572265625,18.259994506835938,9.374992370605469,21.819976806640625,2,0.051114333670477796,-1.2837458385176872,267.70999145507807,1.1337018550915807,275.72000122070307,-1.9867245175495403,284.7300109863281,0.051114333670477796 10264,2020-11-27,277.95999145507807,278.0,271.64999389648443,271.64999389648443,190600.0,0.03254078324970444,-1.0126810017120986,18.028250065390417,37.35469650068893,47.74826299732158,4.946510874302021,4.873587884130984,4.087312411560504,-6.434102734533269,14.736117895190349,8.79998779296875,1.6438043207923556,-4.506510925293014,-21.56512964586534,12.552107795279312,-13.035820285579177,4.022798434993149,16.7114685334941,60.408465872316796,22.680847544804237,8.529309360286161,11,0.8150024414063068,6.570007324218807,8.887512207031307,0.6150131225586506,16.180023193359432,4,-0.0015469588753769248,4.18994578864033,269.20001220703125,-1.2837458385176872,267.70999145507807,1.1337018550915807,275.72000122070307,-0.0015469588753769248 10265,2020-11-30,275.16000366210943,280.5,271.8699951171875,279.52999877929693,775400.0,-0.010073348248109792,1.7353433349777536,-0.692550999680811,41.120472965185805,46.27663970802847,5.887097353239369,8.344781182189706,6.946449721651845,-3.0446177744128704,14.032192616086576,8.6300048828125,1.023170880457542,-7.460998535156193,-24.175654287108443,9.253657216796057,-15.818326411132318,0.896329340819932,16.4503100834649,51.128560444086844,13.69056954907191,8.357327875976134,11,2.269989013671818,9.369995117187443,11.220001220703068,3.415000915527287,28.899993896484318,0,0.01155688557006318,-1.0126810017120986,277.95999145507807,4.18994578864033,269.20001220703125,-1.2837458385176872,267.70999145507807,0.01155688557006318 10266,2020-12-01,272.010009765625,276.60000610351557,271.25,274.79000854492193,442200.0,-0.011447862532930286,-1.4883643357486802,0.636156037878166,43.83629869750743,45.05212790459704,6.595310221144018,12.166607453766062,10.148901687892248,0.741619321600524,13.365966928867334,5.350006103515568,-0.22585846005154053,-10.641493225097634,-27.271948372427346,5.988961922232079,-18.95672079876249,-2.3262656514327773,16.84527236125126,48.357731304273756,8.427762360572103,8.31522757366486,12,3.9399871826171875,12.519989013671875,14.144996643066406,6.564994812011719,35.519989013671875,1,0.02915331197779847,1.7353433349777536,275.16000366210943,-1.0126810017120986,277.95999145507807,4.18994578864033,269.20001220703125,0.02915331197779847 10267,2020-12-02,275.3900146484375,276.32998657226557,268.6099853515625,272.0,344700.0,0.012426031254235248,1.9298148083805704,-1.2194302651078295,41.632098736771255,43.62667997898487,1.595993498153291,9.125298265477795,6.855264420892922,-1.9250932881495828,13.100892203099846,7.720001220703068,-1.8308271057595107,-7.1794891357421875,-23.942296389543742,9.583318118059367,-15.560892762642936,1.2019144911585613,10.985739021610527,68.91736865748676,27.57338355342825,8.381403626900775,12,0.5599822998046875,9.139984130859375,9.73748779296875,3.1849899291992188,27.019989013671875,2,0.028759150618684837,-1.4883643357486802,272.010009765625,1.7353433349777536,275.16000366210943,-1.0126810017120986,277.95999145507807,0.028759150618684837 10268,2020-12-03,272.239990234375,276.57000732421875,271.14999389648443,274.3599853515625,281900.0,-0.01143841187591288,-1.520943634582942,-0.6253645889597061,34.63787234295519,41.135675256224815,3.7182875713431827,11.481782200147904,10.338593704410357,1.859446846421747,14.285182115058564,5.420013427734318,-3.444593846988539,-9.452012634277366,-26.45896856366204,7.554943295107307,-17.95549059896973,-0.9485346695850012,11.904187824527583,30.529860476576697,-9.054245740145323,8.50347796469234,12,3.32501220703125,12.290008544921875,12.040016174316406,6.335014343261719,26.25,3,0.048964213811379276,1.9298148083805704,275.3900146484375,-1.4883643357486802,272.010009765625,1.7353433349777536,275.16000366210943,0.048964213811379276 10269,2020-12-04,271.54998779296875,274.35000610351557,270.72000122070307,271.70999145507807,312400.0,-0.002534537416094551,-2.989067189831567,0.07547359935507193,32.59233362931745,38.10712525685041,3.2322529001982616,10.88120165898522,11.510982997554265,3.059615206878618,15.33506837225216,3.6300048828125,-4.8758951773407375,-8.96851501464846,-25.329938319565372,7.392908290268451,-17.149226667106916,-0.7878033621900045,10.58577221590292,24.726651129841997,-12.197734379062382,8.18071165245847,12,3.3650054931640625,12.980010986328125,12.507514953613281,7.025016784667969,26.45001220703125,4,0.0716995105724223,-1.520943634582942,272.239990234375,1.9298148083805704,275.3900146484375,-1.4883643357486802,272.010009765625,0.0716995105724223 10270,2020-12-07,268.0599975585937,273.8099975585937,267.239990234375,272.16000366210943,367900.0,-0.012852109708197945,-1.2891928820930318,25.62445164982862,29.43500331746749,35.9245572294663,4.591805586277303,12.844994619617921,15.263515424689047,7.0583883001657455,16.24702853051702,6.570007324218693,-6.069699192877579,-11.071505737304733,-26.663487728362497,4.520476253753031,-18.867496732833615,-3.275514741775851,12.268186205250174,8.76074715772876,-20.68675269608798,7.795990995528894,12,4.220001220703182,16.470001220703182,15.257499694824276,10.515007019043026,30.660003662109432,0,0.09729171576278595,-2.989067189831567,271.54998779296875,-1.520943634582942,272.239990234375,1.9298148083805704,275.3900146484375,0.09729171576278595 10271,2020-12-08,267.27999877929693,268.60000610351557,265.47000122070307,267.07998657226557,682900.0,-0.0029097917869161938,1.2042079473900003,-0.048783392507599936,31.864662950926885,35.759697520073374,4.524484899135018,12.762435920089388,16.209560423882692,8.242735679765985,17.767555291951062,3.1300048828125,-7.582172015236097,-10.888504028320256,-26.926595835794444,5.149587779153933,-18.90754993205735,-2.8694581245831614,11.421366364021935,16.306275345385504,-10.941090318276437,8.01904590373708,12,4.999999999999943,17.249999999999943,12.915000915527287,11.295005798339787,32.13000488281244,1,0.13760849651031104,-1.2891928820930318,268.0599975585937,-2.989067189831567,271.54998779296875,-1.520943634582942,272.239990234375,0.13760849651031104 10272,2020-12-09,261.16000366210943,267.82998657226557,260.0,267.25,766000.0,-0.02289731796295391,1.1600053879537322,-30.448123283473407,31.501569346259075,35.997223165231055,10.74791324237367,18.387006987098687,22.387291284775017,14.657358019777007,18.333855595452192,7.829986572265568,-9.92735768136589,-16.09549865722653,-33.82355084599783,1.6325535315447723,-24.95952475161215,-7.2314725628409064,16.0772247227369,7.000622506750305,-22.496412065871137,8.86402609438565,12,9.089996337890568,21.339996337890568,19.64750671386713,17.415000915527287,38.95999145507807,2,0.17755396870487594,1.2042079473900003,267.27999877929693,-1.2891928820930318,268.0599975585937,-2.989067189831567,271.54998779296875,0.17755396870487594 10273,2020-12-10,266.67001342773443,270.14999389648443,259.82998657226557,260.5,687000.0,0.02109821445995186,-1.7483227612774126,-1.013139103113415,37.84462916448693,36.05166012787527,5.4102250649392545,12.045411287747868,16.959937042326374,9.460720468802606,18.80492588942248,10.320007324218864,-10.696761516052902,-9.665489196777287,-27.594626383698824,8.26364799014425,-18.630057790238027,-0.7009206033165469,8.498747550930318,47.107559605878976,15.574164485466383,8.964568593460756,12,3.4949798583983807,15.74497985839838,13.187492370605412,11.904991149902287,38.37997436523432,3,0.13402328133928054,1.1600053879537322,261.16000366210943,1.2042079473900003,267.27999877929693,-1.2891928820930318,268.0599975585937,0.13402328133928054 10274,2020-12-11,263.98001098632807,265.83999633789057,262.77999877929693,265.29000854492193,592900.0,-0.010087382555051816,1.5394453589971129,-0.21231680837279504,32.42419981223139,35.08540755532479,6.602997829288199,13.405721738542695,19.67434889933719,12.411556852925344,19.93540598559351,3.8900146484375,-9.657686832751892,-11.074992370605514,-28.673373359586208,6.523388618375179,-19.87418286509586,-2.2758018761151675,9.041321575440804,29.685415970853334,-0.41200969894107686,8.799190494490357,12,4.2349853515625,18.434982299804744,17.73249816894537,14.59499359130865,35.69998168945318,4,0.13072951667478439,-1.7483227612774126,266.67001342773443,1.1600053879537322,261.16000366210943,1.2042079473900003,267.27999877929693,0.13072951667478439 10275,2020-12-14,264.92001342773443,271.73001098632807,263.97000122070307,265.0,393700.0,0.0035608849241810514,-6.838350210384717,0.061058565904065366,39.403470235193794,34.592871059512156,4.534555515892748,10.976843411480388,18.832723698941948,11.633682196342704,20.98098813609716,7.760009765625,-8.428134893478955,-8.832490539550747,-25.290347946105044,7.6253668670035495,-17.061419242827867,-0.6035618362736273,-5.090026855468864,42.77324716623166,9.665589582185625,8.228928703277148,12,3.2799835205077557,17.49497985839838,17.32249450683588,13.654991149902287,35.16998291015619,0,0.1248678276293731,1.5394453589971129,263.98001098632807,-1.7483227612774126,266.67001342773443,1.1600053879537322,261.16000366210943,0.1248678276293731 10276,2020-12-15,267.17999267578125,268.45001220703125,265.0599975585937,265.58999633789057,406500.0,0.00853079848066396,-1.5585075142510991,-19.87829072874433,49.41384773338938,35.45750983691418,1.6957088629494592,7.126671314278269,16.254849966392612,9.541037968799515,22.08307484524584,3.529998779296818,-8.297435205577472,-5.3310104370117415,-19.58897208165223,8.926951207628747,-12.459991259332014,1.7979703853085311,-7.112005615234409,61.76463045596806,23.752196157109232,7.128980822320253,12,1.0200042724609375,15.235000610351562,15.832511901855469,11.395011901855469,33.08001708984375,1,0.11804779328366544,-6.838350210384717,264.92001342773443,1.5394453589971129,263.98001098632807,-1.7483227612774126,266.67001342773443,0.11804779328366544 10277,2020-12-16,267.6199951171875,270.739990234375,264.0,268.07998657226557,392700.0,0.0016468390353621132,1.332177044229378,-0.2893034682635189,48.21103028677972,36.965638497339114,0.042041651700515104,5.456626758068182,15.408792509031514,9.202851596854089,22.886093151606048,6.739990234375,-8.39698402732472,-3.9325073242187614,-16.642076666183698,8.777062017746175,-10.287291995201258,2.4222773467637353,-7.318767578125062,65.46212237780219,24.327269879658147,6.354784670982475,12,-0.5299987792969318,9.490005493164062,17.275009155273438,11.885002136230469,32.05999755859375,2,0.11878786759188675,-1.5585075142510991,267.17999267578125,-6.838350210384717,264.92001342773443,1.5394453589971129,263.98001098632807,0.11878786759188675 10278,2020-12-17,273.57998657226557,276.8800048828125,269.6099853515625,269.64999389648443,578600.0,0.02227035185643822,-2.6259360730593606,-8.543621044252118,44.70502123540159,38.311492675792906,-6.378667019080979,-1.1706143612532856,9.02690327499431,3.4239574190740996,22.969652664763977,9.260009765625,-8.391468212563723,2.412985229492108,-9.495454245103076,14.321424704087292,-3.541234507805484,8.3672049667897,-13.050183364257805,76.59562494994853,36.333196448473416,5.954219737297602,12,-5.224990844726506,3.5300140380859943,11.31501770019537,5.925010681152401,19.650024414062557,3,0.09701005134712748,1.332177044229378,267.6199951171875,-1.5585075142510991,267.17999267578125,-6.838350210384717,264.92001342773443,0.09701005134712748 10279,2020-12-18,277.66000366210943,278.17999267578125,269.32998657226557,273.6099853515625,973400.0,0.014913434059863562,2.4774115799003753,1.0305409309043914,52.93151869272587,40.922216606377184,-10.617361708962221,-5.829915174755968,4.610444338284935,-0.5343441059573593,22.75143232239888,8.850006103515682,-8.419221136761678,6.671002197265693,-4.698990760773597,18.040995155304984,0.9860057182460196,12.355998676285367,-16.476192387109506,96.34068032119758,55.07943082265501,5.684996479019657,12,-8.655014038085994,-0.5500030517578693,7.235000610351506,1.844993591308537,21.260009765624943,4,0.09864576737595532,-2.6259360730593606,273.57998657226557,1.332177044229378,267.6199951171875,-1.5585075142510991,267.17999267578125,0.09864576737595532 10280,2020-12-21,276.08999633789057,276.08999633789057,266.27999877929693,273.83999633789057,478700.0,-0.005654423768320038,7.71999782986101,0.5555530438320785,54.9683192674596,43.48928953043637,-8.703810912554047,-5.20736908484065,5.592519639363388,1.1600233241588285,22.653357554153597,11.3800048828125,-7.77976412622786,5.53299560546867,-4.173614488818032,15.239605699755373,0.6796905583253192,10.386300652612022,-13.88641417884378,85.26094910147383,43.042693326835135,4.85330504714336,12,-7.085006713867131,1.0200042724609943,9.30250549316412,3.4150009155274006,23.399993896484432,0,0.08544314046431523,2.4774115799003753,277.66000366210943,-2.6259360730593606,273.57998657226557,1.332177044229378,267.6199951171875,0.08544314046431523 10281,2020-12-22,282.9100036621094,283.32000732421875,275.45999145507807,276.489990234375,462000.0,0.02470211675424916,1.1712688784822343,2.8533393012152777,58.449420063545034,46.483495165690364,-14.609933296910697,-12.080472968397203,-1.857256842454376,-5.493266371011941,21.901434568060555,7.860015869140682,-6.762128214629513,11.993502807617176,1.0304823986488145,22.956523216585538,6.511992603132967,17.475013012101385,-19.747836872058542,97.87782864038871,56.5980804889239,5.481510204484192,12,-11.335006713867188,-6.2500152587890625,3.6949996948242188,-3.4050064086914062,14.1099853515625,1,0.06072599926971822,7.71999782986101,276.08999633789057,2.4774115799003753,277.66000366210943,-2.6259360730593606,273.57998657226557,0.06072599926971822 10282,2020-12-23,281.42999267578125,285.6600036621094,279.01998901367193,284.17999267578125,478400.0,-0.005231384423209584,1.325740489348264,-0.42834801374714193,60.72845992814861,49.02614302831944,-11.12182744521266,-10.034358687224938,-0.9669189145949417,-4.0094507518984415,20.69216082269761,6.640014648437443,-5.16319035163832,9.827491760253906,-1.9755588212329371,21.63054234174075,3.925966469510513,15.7290170509973,-16.655198642996993,78.17332342325881,34.06592270026966,5.901525290743416,12,-7.209991455078125,-6.1150054931640625,5.4625091552734375,-1.9249954223632812,13.170013427734375,2,0.06690835227195091,1.1712688784822343,282.9100036621094,7.71999782986101,276.08999633789057,2.4774115799003753,277.66000366210943,0.06690835227195091 10283,2020-12-24,282.9599914550781,284.54998779296875,280.3699951171875,281.7900085449219,147100.0,0.005436516430782579,-1.084779299847793,-0.4254483309659091,63.06388842883078,52.43055287460826,-11.28480638073654,-11.047025506812531,-2.715713616951689,-5.459647185219012,19.201369650008573,4.17999267578125,-3.6405117203840973,10.669491577148449,-2.1078386958871533,23.44682185018405,4.280826440630676,17.05815671366622,-16.096676459361333,86.06805197750073,37.87703591482743,6.3886651365177896,12,-8.144989013671875,-9.125,3.9325103759765625,-3.4549942016601562,9.1199951171875,3,0.05908963007357726,1.325740489348264,281.42999267578125,1.1712688784822343,282.9100036621094,7.71999782986101,276.08999633789057,0.05908963007357726 10284,2020-12-28,277.52999877929693,286.5799865722656,277.27999877929693,286.5799865722656,213100.0,-0.019189966213450482,1.0552486933063439,-7.735145286660706,60.38149301227334,54.761444294283756,-4.1690357547764165,-5.95628009218251,2.3240689032090245,0.016029898410522492,18.487362568061585,9.299987792968693,-1.6158066696839342,5.260998535156318,-7.477552746710842,17.99954981702348,-1.1082771057772902,11.630274176089927,-8.787014916940905,55.41875253686932,2.147537551891986,6.3692756409335916,12,-2.2400054931641193,-3.695007324218807,9.362503051757756,3.8950042724608807,12.720001220703068,0,0.0565705050844485,-1.084779299847793,282.9599914550781,1.325740489348264,281.42999267578125,1.1712688784822343,282.9100036621094,0.0565705050844485 10285,2020-12-29,278.33999633789057,280.33999633789057,274.82000732421875,278.19000244140625,222700.0,0.0029185946101553117,1.6602395817247693,-0.01657393356937504,62.11655785365991,56.17285652986938,-3.2131100978189693,-6.867948719453864,1.1029838990220924,-0.7309746572356062,17.973725399485872,5.519989013671818,-0.19309771292608957,5.911996459960903,-7.055811833942812,18.87980475386462,-0.5719076869909259,12.395900606912733,-7.45657215034538,29.931932186499616,-26.85782421493233,6.4839041469518515,12,-3.0500030517577557,-4.889999389648381,8.55250549316412,4.684997558593807,13.010009765625057,1,0.07393841115403599,1.0552486933063439,277.52999877929693,-1.084779299847793,282.9599914550781,1.325740489348264,281.42999267578125,0.07393841115403599 10286,2020-12-30,279.94000244140625,284.29998779296875,279.04000854492193,280.29000854492193,233700.0,0.005748387312520364,-3.893017842188393,-2.3334689725343254,72.83558739250739,58.90891843050579,-3.143315638484296,-8.267265552872345,-0.7045656453803986,-2.2526150235885325,17.505347725554792,5.959991455078182,1.992175595357594,7.115502929687523,-6.276485832947856,20.5074916923229,0.41950854836983353,13.811497311005212,-7.172990767694614,43.53745027260861,-18.742694123925233,6.695994381317699,12,-3.510009765625,-6.735015869140625,4.3000030517578125,3.084991455078125,14.519989013671875,2,0.06983634929795612,1.6602395817247693,278.33999633789057,1.0552486933063439,277.52999877929693,-1.084779299847793,282.9599914550781,0.06983634929795612 10287,2020-12-31,283.30999755859375,283.4800109863281,276.07998657226557,280.239990234375,455600.0,0.012038276372783985,3.3401467692858753,-8.77129653849365,71.34425274622872,61.868833042819915,-4.53000836072124,-11.608675586444122,-4.276882982208576,-5.4093682785040755,16.64950589753348,7.400024414062557,3.736843552333653,10.089498901367165,-4.068392476328995,24.247390279063325,3.010553212519085,17.168444590215245,-8.885428897055647,72.19392190496457,7.664301060375479,7.078945688848074,12,-6.8800048828125,-10.105010986328125,1.2650070190429688,-0.285003662109375,6.58001708984375,3,0.04839219079179391,-3.893017842188393,279.94000244140625,1.6602395817247693,278.33999633789057,1.0552486933063439,277.52999877929693,0.04839219079179391 10288,2021-01-04,285.57000732421875,289.6300048828125,280.0,283.42999267578125,483300.0,0.007977162066642451,-1.1400010850694444,0.6970715123561104,78.00257598319193,64.65450607509392,-5.487436057706816,-13.511575428501374,-6.6345959031193615,-7.411609306782225,16.041565958950365,9.6300048828125,4.877951280095147,11.683007812500023,-3.4985770781746055,26.86459270317465,4.09221536716268,19.273800257837365,-9.686788513393367,72.58610244511574,3.4981907376772483,7.590792445337315,1,-7.6150054931640625,-10.840011596679688,-2.722503662109375,-2.545013427734375,6.720001220703125,0,0.03162096350351229,3.3401467692858753,283.30999755859375,-3.893017842188393,279.94000244140625,1.6602395817247693,278.33999633789057,0.03162096350351229 10289,2021-01-05,291.0199890136719,291.3399963378906,283.9599914550781,284.6700134277344,479000.0,0.019084573133289595,1.1115923299919668,2.9672580001140836,80.30652237081755,67.46986197546704,-9.882229328491519,-18.36996174021033,-11.959453612347545,-12.69549499941786,15.429988081000861,7.3800048828125,6.331207850575765,16.15948944091798,-0.7856612526975937,33.104640134533554,7.686914094110193,24.632064787725767,-14.940002441406307,98.06290837146494,24.586943545104816,8.472575346807776,1,-7.9399871826171875,-15.43499755859375,-9.142486572265625,-7.9949951171875,0.07000732421875,1,0.0036423530981026797,-1.1400010850694444,285.57000732421875,3.3401467692858753,283.30999755859375,-3.893017842188393,279.94000244140625,0.0036423530981026797 10290,2021-01-06,294.1400146484375,294.79998779296875,285.0199890136719,286.6499938964844,595600.0,0.010721001142705244,1.220212342172264,1.1795353620792404,80.69216188197095,69.9412777330699,-11.368074702562808,-20.486301268674254,-14.996759717991608,-15.67302626515891,14.60681785463645,9.779998779296875,7.736765058425419,17.975514221191418,-0.692503103566537,36.64353154594937,8.641505558812412,27.309522883570423,-15.61842651367192,96.47450266295196,20.62828224147252,9.33400866237898,1,-9.33001708984375,-16.825027465820312,-12.487518310546875,-11.115020751953125,-0.1300048828125,2,-0.013225044042671108,1.1115923299919668,291.0199890136719,-1.1400010850694444,285.57000732421875,3.3401467692858753,283.30999755859375,-0.013225044042671108 10291,2021-01-07,304.05999755859375,305.07000732421875,294.739990234375,297.5199890136719,511000.0,0.03372537708619072,1.4135474785646802,0.87316294059886,84.11983687390409,72.54031961593162,-20.084530645942834,-28.996187216889837,-24.658373280894352,-25.348432289582433,13.924118208714622,10.92999267578125,8.780588718463378,26.056497192382835,4.114292670213786,47.998701714551885,15.08539493129831,37.02759945346736,-22.608297485351613,96.51600882156336,18.55668229430458,10.971102261084534,1,-14.114990234375,-21.610000610351562,-23.080001831054688,-21.035003662109375,-8.45001220703125,3,-0.04180093256966122,1.220212342172264,294.1400146484375,1.1115923299919668,291.0199890136719,-1.1400010850694444,285.57000732421875,-0.04180093256966122 10292,2021-01-08,307.5299987792969,312.1199951171875,304.510009765625,305.3900146484375,437700.0,0.011412225378428564,-2.9025626980711294,0.3272142713821085,83.34314418961523,74.7935702560188,-21.75016333980699,-30.371298043201364,-28.01649513884888,-28.591432783246034,12.941693239493073,8.05999755859375,10.071297839594479,27.20799865722654,3.0700681803813836,51.345929134071696,15.13903341880399,39.27696389564909,-22.510009765625,85.70984733607726,7.264981469922745,12.068965238422571,1,-14.05999755859375,-21.555007934570312,-27.290000915527344,-24.5050048828125,-13.540008544921875,4,-0.04249994269209045,1.4135474785646802,304.05999755859375,1.220212342172264,294.1400146484375,1.1115923299919668,291.0199890136719,-0.04249994269209045 10293,2021-01-11,302.4100036621094,307.5,301.489990234375,307.1700134277344,351700.0,-0.016648766421196948,1.2177227733921916,-2.2243201232120704,73.82097611581513,76.28684615641232,-15.177071208573409,-23.64896064544388,-22.653861108456567,-23.277014509173966,12.110993949249583,6.040008544921875,10.636659516780071,20.301004028320335,-4.85189402039714,45.45390207703781,7.724555003961598,32.87745305267907,-11.970013427734386,65.51850073747192,-10.222201266039619,12.576449024358752,1,-8.94000244140625,-16.435012817382812,-22.170005798339844,-19.385009765625,-5.670013427734375,0,-0.041400710499183035,-2.9025626980711294,307.5299987792969,1.4135474785646802,304.05999755859375,1.220212342172264,294.1400146484375,-0.041400710499183035 10294,2021-01-12,298.489990234375,303.79998779296875,297.5299987792969,301.1000061035156,499200.0,-0.012962578553169513,-1.7682078160052277,0.5483215366466636,70.62613843735447,77.23235511015615,-8.90798369295743,-17.93027929261848,-18.370245661560716,-19.177171854497487,11.039807345197241,6.269989013671875,11.200068595752157,14.655491638183605,-9.990652595220183,39.30163587158739,2.332419521481711,26.9785637548855,-3.713999023437509,49.704790357798814,-23.80589397268872,12.323072116701887,1,-4.3899993896484375,-12.514999389648438,-18.442489624023438,-15.464996337890625,-16.94000244140625,1,-0.020771154451728502,1.2177227733921916,302.4100036621094,-2.9025626980711294,307.5299987792969,1.4135474785646802,304.05999755859375,-0.020771154451728502 10295,2021-01-13,298.0,300.4200134277344,295.5799865722656,300.3699951171875,452700.0,-0.0016415633703169563,2.9189997281870075,0.9080385852090033,65.72857614539527,76.44268719381037,-5.96302078935895,-15.636649995451478,-17.412978502651015,-18.51715773754603,10.715746813013903,4.84002685546875,11.581220825836056,12.511502075195324,-11.212762326812253,36.2357664772029,0.6493698741915068,24.37363427619914,14.1199951171875,18.757243094039065,-49.536678984165576,11.8621322010038,1,-3.9000091552734375,-12.025009155273438,-18.277503967285156,-14.975006103515625,-25.350006103515568,2,-0.02318793175204492,-1.7682078160052277,298.489990234375,1.2177227733921916,302.4100036621094,-2.9025626980711294,307.5299987792969,-0.02318793175204492 10296,2021-01-14,298.7200012207031,301.1300048828125,296.7099914550781,298.0199890136719,434200.0,0.0024161114788694427,-1.6626528173545363,-0.29536440896214267,68.31181071211793,76.10574919002028,-4.178325676698421,-14.622292241161858,-17.626102243774426,-18.997513420188966,10.39749947273361,4.420013427734375,12.61809753024329,11.654502868652344,-11.119564261322694,34.42856999862738,0.267469303664825,23.041536433639862,13.069193725585933,18.98435928802195,-46.074580689940404,11.38703356498753,1,-2.660003662109375,-12.745010375976562,-20.31500244140625,-15.69500732421875,-24.429992675781193,3,-0.015767245031571342,2.9189997281870075,298.0,-1.7682078160052277,298.489990234375,1.2177227733921916,302.4100036621094,-0.015767245031571342 10297,2021-01-15,299.4100036621094,299.8800048828125,294.8299865722656,298.5400085449219,351700.0,0.0023098635464200434,4.580138256617771,1.2428284942017613,67.73777651416435,74.96521591568388,-2.61988011660776,-13.500743641336157,-17.972258254550923,-19.412524563960233,10.309828351926484,5.050018310546875,13.66374707149862,10.7550048828125,-10.704161324178813,32.21417108980381,0.02542177931684364,21.484587986308156,12.055007116699187,36.148478578706126,-25.16846774090346,10.729583103495669,1,-1.3700103759765625,-13.435012817382812,-21.0050048828125,-16.385009765625,-20.489990234374943,4,-0.012691687866365653,-1.6626528173545363,298.7200012207031,2.9189997281870075,298.0,-1.7682078160052277,298.489990234375,-0.012691687866365653 10298,2021-01-19,300.1199951171875,304.0,297.4200134277344,303.1199951171875,399200.0,0.002371301714686025,1.7646945683951376,-3.4482952153781397,77.11884711680281,74.61102977634891,-1.172174194558977,-12.77548297691851,-18.734419935771825,-19.919322316016746,11.20711834214347,6.579986572265625,14.2751017076817,10.13799591064452,-10.668514524055354,30.944506345344394,-0.26525930670538855,20.54125112799443,10.679614693359326,57.688122123381355,-4.194183186245162,10.403255217349933,1,-1.5500030517578125,-14.145004272460938,-23.7449951171875,-17.6199951171875,-22.44000244140625,1,-0.020425179869868137,4.580138256617771,299.4100036621094,-1.6626528173545363,298.7200012207031,2.9189997281870075,298.0,-0.020425179869868137 10299,2021-01-20,305.04998779296875,306.6400146484375,298.79998779296875,299.6499938964844,418200.0,0.01642673849123666,-1.2084563706464133,-1.7999979654947917,79.1784988708427,74.44284499733465,-4.361364231273342,-16.388522961186368,-23.82897522682339,-24.60756652504358,12.407983642709734,7.84002685546875,15.02472150225475,13.698489379882801,-7.297895309107105,34.69487406887271,3.200297035387848,24.196681724377754,5.1108370880468215,86.53663780294633,19.76133062698827,10.498192344494944,1,-1.6199951171875,-17.599990844726562,-28.759994506835938,-22.634994506835938,-24.399993896484318,2,-0.027241428916999544,1.7646945683951376,300.1199951171875,4.580138256617771,299.4100036621094,-1.6626528173545363,298.7200012207031,-0.027241428916999544 10300,2021-01-21,299.67999267578125,305.30999755859375,297.739990234375,304.42999267578125,486500.0,-0.01760365622709681,1.3256516032252015,-0.8796306238591216,69.92329328797788,72.86545126556508,2.097716205586721,-9.655660040510611,-18.714481001083925,-19.021561612595235,13.238309180044356,7.57000732421875,15.291868876637636,7.148994445800781,-12.864973215072098,27.16296210667366,-2.85798938463563,17.155978276237192,9.867598672884299,41.06684651581045,-27.464478354282186,10.006983830436427,1,3.7949981689453125,-11.634994506835938,-24.36499786376953,-17.264999389648438,-16.69000244140625,3,-0.06049788216067875,-1.2084563706464133,305.04998779296875,1.7646945683951376,300.1199951171875,4.580138256617771,299.4100036621094,-0.06049788216067875 10301,2021-01-22,300.0899963378906,300.9599914550781,296.5199890136719,299.1700134277344,516900.0,0.0013681382545713827,2.338381404740598,-0.19368061266447367,68.01202620922172,71.16199371218802,1.1905441381231299,-9.183428171833668,-19.081966670786358,-19.17377462464617,14.140384626109276,4.44000244140625,14.957819420439534,6.6999984741211165,-13.048270421488041,26.448267369730274,-3.1741359736834625,16.574132921925695,8.8688908197189,44.53850347940908,-22.557546988463336,9.874134447804567,1,1.0749969482421875,-12.029998779296875,-24.782501220703125,-17.675003051757812,-21.989990234375057,4,-0.0914392441476447,1.3256516032252015,299.67999267578125,-1.2084563706464133,305.04998779296875,1.7646945683951376,300.1199951171875,-0.0914392441476447 10302,2021-01-25,300.260009765625,309.0400085449219,298.2799987792969,302.44000244140625,418000.0,0.0005665414702560323,-2.504880812739816,-2.369601273800836,66.50933430645719,70.34958906670381,-0.13317105421776887,-8.295739980994085,-18.977076065518133,-19.27990519267064,15.090202909520006,10.760009765625,14.377099314164695,5.9285110473632585,-13.2048104131444,25.061832507870918,-3.638149682890571,15.495171777617088,-5.430023193359375,29.87232362232362,-35.02028563964792,9.56666073025383,1,1.67498779296875,-12.20001220703125,-24.9525146484375,-17.845016479492188,-32.6400146484375,0,-0.08649170843954401,2.338381404740598,300.0899963378906,1.3256516032252015,299.67999267578125,-1.2084563706464133,305.04998779296875,-0.08649170843954401 10303,2021-01-26,299.67999267578125,301.2799987792969,296.0,300.3299865722656,520400.0,-0.001931716082659518,3.141145777235247,0.29816333958619146,60.92882137677169,69.27210939330573,0.02108676072629123,-6.744679813816447,-18.305370923732198,-18.60344220055117,15.965862497833545,5.279998779296875,12.413420662416627,4.512493896484386,-13.97913289235288,23.004120685321652,-4.7333194979342466,13.75830729090302,-4.565805664062509,28.220784235715374,-31.13445499432667,9.245813394418622,1,2.2550048828125,-10.479995727539062,-27.579994201660156,-17.264999389648438,-42.38998413085932,1,-0.06927382459764908,-2.504880812739816,300.260009765625,2.338381404740598,300.0899963378906,1.3256516032252015,299.67999267578125,-0.06927382459764908 10304,2021-01-27,293.2300109863281,298.20001220703125,290.1499938964844,294.94000244140625,798200.0,-0.021522897247369,-1.0457413188048936,2.6307807878304144,48.9406239230914,67.4067813686053,6.310043579167427,0.9927119995644489,-11.982475173279,-12.193655646910202,17.014236290300822,9.529998779296875,10.057419178438408,-2.7224884033203125,-19.294907943321846,13.84993113668122,-11.00869817332108,5.563721366680454,15.80999755859375,16.305001066256537,-36.7704995857774,8.286209770000754,1,6.364990234375,-4.0300140380859375,-20.497512817382812,-10.815017700195312,-30.830017089843693,2,-0.053030105132287786,3.141145777235247,299.67999267578125,-2.504880812739816,300.260009765625,2.338381404740598,300.0899963378906,-0.053030105132287786 10305,2021-01-28,298.9200134277344,302.0299987792969,292.8599853515625,294.6300048828125,648300.0,0.01940457056993239,-1.3422624963460976,-2.5087894633519534,43.36262400721325,64.63464951250478,0.854085479778746,-3.2426884388220856,-17.7805539534736,-17.56033486545209,18.426905132563864,9.170013427734375,8.672747517267908,1.9385131835937273,-12.43978329220846,16.316809659395915,-5.250635054307338,9.127661421494793,9.742194824218757,46.42674817605511,-1.1061572189706084,7.1891482379010805,1,0.67498779296875,-9.720016479492188,-25.862518310546875,-16.505020141601562,-37.57000732421881,3,-0.06112009470943913,-1.0457413188048936,293.2300109863281,3.141145777235247,299.67999267578125,-2.504880812739816,300.260009765625,-0.06112009470943913 10306,2021-01-29,299.489990234375,306.739990234375,296.80999755859375,297.69000244140625,1401200.0,0.001906787036788371,-4.578651396437327,0.4195767383958741,38.77720023616634,61.41680770383834,0.4523916808163335,-2.395764844477526,-18.48773993200774,-17.742271452721866,19.710094965681062,9.92999267578125,7.686241237310355,1.5309906005859375,-10.422982259197227,13.484963460369102,-4.445995829305616,7.507977030477491,8.801973730468774,49.44409261568883,6.461878218094,5.976986429891572,1,0.105010986328125,-6.019989013671875,-26.4324951171875,-17.074996948242188,-32.06997680664057,4,-0.05509366101714264,-1.3422624963460976,298.9200134277344,-1.0457413188048936,293.2300109863281,3.141145777235247,299.67999267578125,-0.05509366101714264 10307,2021-02-01,297.0199890136719,303.3999938964844,294.260009765625,300.6000061035156,793900.0,-0.008247358179718,-1.0087931103867358,-1.9889118714183989,41.87516215634356,57.500842708231744,2.847121744157846,1.216382674293527,-16.018196481586983,-14.878047517192726,21.332006946513946,9.139984130859375,7.1035369079641555,-1.624510192871071,-11.418743240835681,8.16972285509354,-6.521626716853405,3.2726063311112625,10.909135549804716,41.41046795469638,1.2261104299694878,4.8971165239823184,2,2.57501220703125,-3.54998779296875,-22.902496337890625,-14.604995727539062,-29.289978027343807,0,-0.06369935899932111,-4.578651396437327,299.489990234375,-1.3422624963460976,298.9200134277344,-1.0457413188048936,293.2300109863281,-0.06369935899932111 10308,2021-02-02,294.6000061035156,303.29998779296875,294.6000061035156,300.0,420400.0,-0.008147542251928597,-2.222219082550142,1.5083709828659109,43.8585570280633,53.576404725700705,4.919039817874591,4.582504339179593,-13.44949262674777,-12.232785072612955,22.290595596772633,8.699981689453125,6.243130428790209,-4.495993041992165,-12.403242178689084,3.411256094704754,-8.449617610340624,-0.5423684736437053,12.973535846621132,26.8234670846049,-11.654442294825742,3.953624568348453,2,4.9949951171875,-1.1300048828125,-19.83251190185547,-12.185012817382812,-21.709991455078125,1,-0.09158184123339075,-1.0087931103867358,297.0199890136719,-4.578651396437327,299.489990234375,-1.3422624963460976,298.9200134277344,-0.09158184123339075 10309,2021-02-03,292.0799865722656,296.7099914550781,287.6400146484375,294.6099853515625,666900.0,-0.008554037607061415,1.6953824667050592,0.46851882202015294,41.21659251585421,50.38677130657585,6.04106865500944,7.574348747022668,-10.804711803635769,-9.544720364176726,22.76512045100466,9.069976806640625,5.273951631166767,-7.069012451171886,-14.759582348043693,0.6215574456999207,-10.91429739960779,-3.223727502735983,15.145084416798113,23.245956016284584,-16.994222207997577,3.845284948435899,2,6.2600250244140625,1.3900146484375,-17.754989624023438,-9.664993286132812,-17.959991455078125,2,-0.11911113265795792,-2.222219082550142,294.6000061035156,-1.0087931103867358,297.0199890136719,-4.578651396437327,299.489990234375,-0.11911113265795792 10310,2021-02-04,290.25,295.6499938964844,289.3599853515625,292.8900146484375,592800.0,-0.006265361053119811,-1.846129415338728,1.0434845542380855,37.83394248732962,47.03365089303229,7.144008432469889,9.589627852608942,-8.981811653671684,-7.5082014183427646,22.882547188856833,6.290008544921875,3.7546300899393827,-8.704498291015625,-17.09351063876244,-0.3154859432688113,-12.899004464889003,-4.509992117142247,16.191668735438668,13.664862239322028,-28.055167063223564,4.194506173873404,2,8.090011596679688,3.220001220703125,-15.687507629394531,-7.8350067138671875,-14.230010986328068,3,-0.09595178674768501,1.6953824667050592,292.0799865722656,-2.222219082550142,294.6000061035156,-1.0087931103867358,297.0199890136719,-0.09595178674768501 10311,2021-02-05,291.3500061035156,293.989990234375,289.92999267578125,291.5799865722656,451200.0,0.0037898573764534316,-1.6449432394282193,0.08711333055902344,38.5576316537387,43.927906153841334,5.223123906092951,7.893291951318702,-9.785804135210412,-8.480362404599305,22.032109554889583,4.05999755859375,1.5153945887122973,-6.968992614746071,-15.650112398563408,1.712127169071266,-11.309552506654768,-2.628432722837374,14.339596468443006,23.540585915034768,-18.104119968027504,4.340559891908675,2,5.839996337890625,2.7499847412109375,-16.980010986328125,-8.935012817382812,-17.179992675781193,4,-0.10296893554668796,-1.846129415338728,290.25,1.6953824667050592,292.0799865722656,-2.222219082550142,294.6000061035156,-0.10296893554668796 10312,2021-02-08,294.4599914550781,297.1499938964844,292.45001220703125,292.79998779296875,385200.0,0.010674396040539325,-2.9831115594004993,-7.21802016985138,42.47739368929636,41.87774752189963,1.34536406459506,3.956796220802744,-12.299308340827565,-11.54706661103262,20.716687026997548,5.79998779296875,0.06624793402596652,-3.205506896972679,-10.876050742233588,4.46503694828823,-7.040778819603133,0.6297650256577754,10.507627599939667,43.55037357789011,3.772499013837468,3.835271922630463,2,2.730010986328125,-0.3600006103515625,-19.642501831054688,-12.044998168945312,-19.869995117187557,0,-0.09182903895950434,-1.6449432394282193,291.3500061035156,-1.846129415338728,290.25,1.6953824667050592,292.0799865722656,-0.09182903895950434 10313,2021-02-09,289.8900146484375,297.010009765625,288.6199951171875,294.3500061035156,520900.0,-0.015519856480529004,-1.3971365917245409,-2.6867359132273188,29.656476107635626,39.73506443129344,4.895394304477179,7.948223977093903,-7.221690940357007,-6.910445194222234,19.58258357576461,8.3900146484375,-1.4321588839250694,-7.14948425292971,-15.222665503317842,0.9236969974584213,-11.186074878123804,-3.112893627735616,14.384500230317087,23.659357621228214,-9.782337434697578,4.036590625194079,2,7.29998779296875,6.16998291015625,-15.072525024414062,-7.4750213623046875,-20.94000244140625,1,-0.07644279741399118,-2.9831115594004993,294.4599914550781,-1.6449432394282193,291.3500061035156,-1.846129415338728,290.25,-0.07644279741399118 10314,2021-02-10,292.2900085449219,294.5799865722656,288.260009765625,290.04998779296875,334700.0,0.008278980907276079,-1.1718219905720233,-0.5022477676280407,39.22427027811177,39.275247350282164,2.623977968276847,5.333372060309443,-9.358093174718533,-9.128249546992777,18.92967592850367,6.319976806640625,-2.855116113002566,-4.439491271972656,-12.750789334173703,3.8718067902283906,-8.595140303073151,-0.28384224087216126,11.319126324620015,45.3319007095607,12.323720145606593,4.15564903110052,2,4.899993896484375,5.7499847412109375,-15.947509765625,-9.875015258789062,-15.140014648437443,2,-0.06637241550972417,-1.3971365917245409,289.8900146484375,-2.9831115594004993,294.4599914550781,-1.6449432394282193,291.3500061035156,-0.06637241550972417 10315,2021-02-11,291.0899963378906,295.489990234375,288.42999267578125,294.94000244140625,440500.0,-0.004105553292790054,1.8525348179111103,-1.718736801950927,37.17216180948239,39.09690974731728,2.9016367134548773,6.3128227536436725,-7.812733077643998,-7.7954054982781145,18.55113931075995,7.05999755859375,-3.98288689145636,-5.294003295898449,-13.95026211788695,3.3622555260900526,-9.622132706892671,-0.9658738849042265,11.880373722807064,31.83342659119074,0.272032731333649,4.328129410994241,2,4.4300079345703125,7.4799957275390625,-11.757499694824219,-8.675003051757812,-8.600006103515625,3,-0.05829812578308169,-1.1718219905720233,292.2900085449219,-1.3971365917245409,289.8900146484375,-2.9831115594004993,294.4599914550781,-0.05829812578308169 10316,2021-02-12,294.010009765625,294.2699890136719,289.1499938964844,290.5799865722656,267900.0,0.010031308064413436,1.5924146083301784,-0.890913702767187,41.73935070005776,39.081819585507745,-0.9805772788660079,3.1851611780974736,-10.244798224112401,-10.5500478173484,18.08531338747222,5.1199951171875,-4.005569099265188,-2.138490295410179,-10.783429225792474,6.5064486349721165,-6.460959760601327,2.1839791697809687,8.347146078582284,64.67953052964742,31.545230490671173,4.322469465191154,2,1.459991455078125,5.8699951171875,-12.947517395019531,-11.595016479492188,-10.760009765625,4,-0.06118846350263418,1.8525348179111103,291.0899963378906,-1.1718219905720233,292.2900085449219,-1.3971365917245409,289.8900146484375,-0.06118846350263418 10317,2021-02-16,295.6099853515625,296.57000732421875,292.989990234375,293.4100036621094,417600.0,0.0054419085500283515,-1.3552677809566833,0.6413897415365453,44.76188381457211,39.18218922845317,-3.130836392016363,1.3553926011292106,-11.437137566881518,-11.976863259141908,17.97465573221892,3.58001708984375,-4.169146724978475,-0.34851379394530113,-8.857601056113424,8.160573468222822,-4.6030574250293625,3.9060298371387603,6.158484844813984,83.99972098214286,48.16837079603641,4.254543631084062,2,-3.2149810791015625,4.27001953125,-9.412483215332031,-13.159988403320312,-17.529998779296932,1,-0.07252790158062483,1.5924146083301784,294.010009765625,1.8525348179111103,291.0899963378906,-1.1718219905720233,292.2900085449219,-0.07252790158062483 10318,2021-02-17,293.989990234375,296.489990234375,290.7799987792969,294.1400146484375,415000.0,-0.005480177251999341,1.3546475044675443,-0.0681934830556673,51.11696187088758,40.282230267901326,-1.7952629676670995,2.627299221976955,-9.31837587652035,-10.051817023219996,17.32467223036957,5.709991455078125,-4.2753057363846665,-1.6620086669921648,-9.979394633937318,6.655377299952988,-5.820701650464741,2.496684316480412,7.2133417400839335,68.9528538167182,29.385367802769366,4.158692983472583,2,-1.2849884033203125,4.3500213623046875,-4.267494201660156,-8.014999389648438,-18.53997802734375,2,-0.06598862050037269,-1.3552677809566833,295.6099853515625,1.5924146083301784,294.010009765625,1.8525348179111103,291.0899963378906,-0.06598862050037269 10319,2021-02-18,296.739990234375,303.2699890136719,290.8299865722656,301.989990234375,639600.0,0.009354059972612072,2.185661032049328,34.994304312449145,46.4928757780381,41.244333966868936,-4.2630292999500625,-0.8191858438345889,-11.505126332541636,-12.40327136519386,16.699665490617328,12.44000244140625,-4.327059771587187,1.5034912109375114,-5.575143005346376,8.5821254272214,-2.035825897204404,5.042808319079427,-9.0999755859375,55.99730194930051,16.58292597050776,3.539317108141941,2,-0.9749908447265625,1.6000213623046875,-7.017494201660156,-10.764999389648438,-16.429992675781307,3,-0.09365093665128965,1.3546475044675443,293.989990234375,-1.3552677809566833,295.6099853515625,1.5924146083301784,294.010009765625,-0.09365093665128965 10320,2021-02-19,281.54998779296875,298.25,279.32998657226557,297.67999267578125,1055900.0,-0.0511896034956687,1.1910818796120963,3.0723818824404763,30.371967604587923,40.33481573918551,10.686940674924188,13.64237164787994,4.195739512595196,3.0072666402727464,15.778588891242984,18.920013427734432,-4.694634472902237,-12.780010986328136,-21.83132256582661,-3.728699406829662,-17.305666776077373,-8.2543551965789,21.720001220703125,9.27318711072267,-27.67980409197496,4.525655789749225,2,9.75,12.635009765625,8.487503051757812,4.4250030517578125,-1.03997802734375,4,-0.01562775381727155,2.185661032049328,296.739990234375,1.3546475044675443,293.989990234375,-1.3552677809566833,295.6099853515625,-0.01562775381727155 10321,2021-02-22,272.64999389648443,280.95999145507807,271.66000366210943,280.82000732421875,501300.0,-0.031610706028617264,1.2011853125259608,0.5065102885641383,26.625722839443327,38.573518978090725,18.61270691927365,21.482652124535548,13.538856541969153,12.032296524806327,15.299369650998141,9.889984130859318,-5.02048594350839,-20.308004760742108,-33.19085341077266,-7.425156110711555,-26.749429085757356,-13.86658043572686,30.619995117187443,3.1318908356471797,-31.883436450370535,6.441424325015263,2,14.815002441406193,17.700012207031193,17.38749694824213,13.32499694824213,5.690002441406136,0,0.036090212940281585,1.1910818796120963,281.54998779296875,2.185661032049328,296.739990234375,1.3546475044675443,293.989990234375,0.036090212940281585 10322,2021-02-23,274.29000854492193,275.6400146484375,265.42999267578125,270.1099853515625,682400.0,0.0060150914547980605,1.968014371576216,-0.51162990493623,30.2239462367381,38.636571214657664,15.433716279744885,18.759059497893986,12.56745429871313,10.508005583597367,14.237126585291662,10.21002197265625,-5.061000998135,-17.36949005126945,-32.235908866125385,-2.5030712364135184,-24.80269945869742,-9.936280643841485,27.715581054687448,23.414420524847703,-12.115095509451546,7.433209407427953,2,10.05998229980463,12.94499206542963,16.727485656738224,11.68498229980463,7.489990234374943,1,0.03266612408745706,1.2011853125259608,272.64999389648443,1.1910818796120963,281.54998779296875,2.185661032049328,296.739990234375,0.03266612408745706 10323,2021-02-24,278.92001342773443,280.1300048828125,272.510009765625,274.0599975585937,406300.0,0.016879961859982195,1.0934056029947474,1.1626767709953316,37.69174826005156,38.46629099042876,10.151512635754159,13.169217315404183,8.49601696166053,6.0018635745652205,13.270740478439802,7.6199951171875,-5.135440931305709,-11.701486206054653,-27.099481700728404,3.6965092886190973,-19.40048395339153,-4.002488458717778,20.891040356445274,35.65016399973885,-1.3739382396071917,7.6989977473368745,2,5.429977416992131,8.31498718261713,13.087478637695256,7.054977416992131,5.849975585937443,2,-0.0030117123728251594,1.968014371576216,274.29000854492193,1.2011853125259608,272.64999389648443,1.1910818796120963,281.54998779296875,-0.0030117123728251594 10324,2021-02-25,277.67999267578125,281.44000244140625,275.64999389648443,278.92001342773443,361500.0,-0.004445793389704078,-1.1849013364350087,-0.2551474697493982,38.11234302522911,38.57075556995618,10.170718646301168,13.89704695875065,10.378432649144031,7.345583024221128,13.054647096370642,5.790008544921818,-5.683636001686807,-12.16400604248048,-28.546312784183215,4.2183006992222545,-20.355159413331876,-3.9728526716290844,20.06819744189454,37.324793620507215,-2.5444574362743637,8.191153370851378,2,6.6699981689453125,9.555007934570312,14.592498779296875,8.294998168945312,11.8800048828125,3,-0.008030756725615928,1.0934056029947474,278.92001342773443,1.968014371576216,274.29000854492193,1.2011853125259608,272.64999389648443,-0.008030756725615928 10325,2021-02-26,280.64999389648443,283.9700012207031,276.82998657226557,278.92999267578125,668200.0,0.010695769587443671,-1.4121616396974783,-1.3870745453202884,40.22651249916382,38.40266243652352,6.217948961144543,10.000871820651184,8.068279105072918,4.528579990594039,12.333989779591295,7.140014648437557,-5.280279830913173,-8.28050384521481,-24.569155873861348,8.008148183431729,-16.42482985953808,-0.13617783089154045,15.159104374677668,82.09274113237642,38.499137214636775,8.144326014323276,2,3.6999969482421307,6.585006713867131,14.790000915527287,5.324996948242131,10.630004882812443,4,-0.0012114603430782855,-1.1849013364350087,277.67999267578125,1.0934056029947474,278.92001342773443,1.968014371576216,274.29000854492193,-0.0012114603430782855 10326,2021-03-01,282.989990234375,285.9700012207031,281.69000244140625,281.69000244140625,406800.0,0.008337774412187082,-5.5846753368702755,0.7558063199730061,39.3737252535922,37.803978151970185,2.4030824038860032,6.70513177714156,6.3560690027039755,2.136554954823225,11.051246865899063,5.320007324218693,-5.514997757839865,-5.115507507324196,-20.812943610853097,10.581928596204705,-12.964225559088675,2.7332105444402828,10.996361701064245,85.49167601459018,40.16206350182299,7.8487180517644575,3,1.3600006103515625,4.2450103759765625,12.770004272460938,2.9850006103515625,6.19000244140625,0,-0.008763491834803294,-1.4121616396974783,280.64999389648443,-1.1849013364350087,277.67999267578125,1.0934056029947474,278.92001342773443,-0.008763491834803294 10327,2021-03-02,278.10000610351557,284.9800109863281,277.260009765625,283.6600036621094,323900.0,-0.017279707055396165,-1.132599898836621,-4.276961359688292,39.1416405514411,36.47338689425391,5.082557522604873,10.651088645042535,11.81577615448333,6.902595981251295,10.243266921566022,7.720001220703125,-5.735441892971437,-9.059492492675815,-24.775314534798497,6.656329549446866,-16.917403513737156,-1.2015814716144746,14.172964276344203,41.530459781841834,-6.2701214252368445,7.857911021061336,3,6.249984741210994,9.134994506835994,16.512489318847713,7.874984741210994,13.779998779296932,1,0.000862963786795623,-5.5846753368702755,282.989990234375,-1.4121616396974783,280.64999389648443,-1.1849013364350087,277.67999267578125,0.000862963786795623 10328,2021-03-03,267.6199951171875,277.04998779296875,267.3800048828125,276.989990234375,457000.0,-0.037684324905865485,1.0379331635409432,1.6852516603545578,30.222860920243818,34.6656074656101,12.77169235929648,20.03330582289766,22.563340238678165,17.158462923721174,9.723113823429664,10.720001220703068,-6.698980043769609,-18.19050292968751,-35.74177243711853,-0.6392334222564955,-26.96613768340302,-9.414868175972003,23.042396600427537,1.2909643983406576,-44.88772438138011,8.775634753715496,3,14.220001220703125,18.464996337890625,27.37750244140625,18.354995727539062,28.899993896484375,2,0.05291085838301757,-1.132599898836621,278.10000610351557,-5.5846753368702755,282.989990234375,-1.4121616396974783,280.64999389648443,0.05291085838301757 10329,2021-03-04,257.29000854492193,268.04000854492193,255.2100067138672,267.739990234375,566400.0,-0.03859945729295078,1.322168429134421,1.1152600997928521,26.363644900021868,34.22023827621388,18.905301599393454,29.11607360851866,32.91482965857932,27.225113602827435,10.474592160944429,12.830001831054744,-8.345704489875402,-26.78099060058588,-48.18840814333504,-5.3735730578367225,-37.48469937196046,-16.0772818292113,31.85843923018308,6.762035768870166,-39.52801252878706,10.70370877137458,3,13.299995422363224,23.684989929199162,38.27748870849604,28.68498229980463,39.64999389648432,3,0.10680547069884394,1.0379331635409432,267.6199951171875,-1.132599898836621,278.10000610351557,-5.5846753368702755,282.989990234375,0.10680547069884394 10330,2021-03-05,262.39999389648443,263.0,253.8600006103516,259.489990234375,568100.0,0.019860799805097473,3.4476710945447118,-0.2784697378988169,28.55202340026996,34.43427167186128,12.061630451167673,22.9914397913293,27.93678274527298,21.766744027029915,11.298446553206979,9.139999389648409,-10.263853371531695,-20.278504943847622,-43.536732792936846,2.9797229052416014,-31.907618868392262,-8.649391019302982,24.03337859372158,26.59605457428656,-16.650400016303553,11.629113924544615,3,7.515007019042912,17.90000152587885,31.997505187988224,23.57499694824213,44.05001831054682,4,0.10350611392477327,1.322168429134421,257.29000854492193,1.0379331635409432,267.6199951171875,-1.132599898836621,278.10000610351557,0.10350611392477327 10331,2021-03-08,261.35000610351557,267.510009765625,259.1400146484375,262.3900146484375,424400.0,-0.004001477962621736,-2.065937075561865,-0.35739080278958835,26.579172353421484,34.029296795937206,12.672832007787008,22.850207230000876,28.889365453376513,22.40473606187146,11.957500432045338,8.3699951171875,-12.472923035049973,-19.828492736816486,-44.555205702606486,4.898220228973514,-32.19184921971146,-7.465136253921514,21.826029198704987,24.06813302011614,-13.444019088380468,12.363356482894998,3,8.564994812011776,18.949989318847713,33.04749298095709,24.624984741210994,38.70999145507818,0,0.1145207269056907,3.4476710945447118,262.39999389648443,1.322168429134421,257.29000854492193,1.0379331635409432,267.6199951171875,0.1145207269056907 10332,2021-03-09,267.42001342773443,274.3699951171875,265.42001342773443,265.45999145507807,368600.0,0.0232255870765683,-7.774586362684812,-1.884621027612319,32.87796232717102,33.49443169228381,6.175224070382171,15.44229990788557,22.838191255289985,15.988655380955208,11.986911576863681,13.019989013671932,-12.591622012371886,-12.406486511230412,-37.032270778204406,12.219297755743582,-24.719378644717438,-0.0935943777433863,12.824418405299241,58.47356753843835,23.908270986398698,12.312892133487004,3,2.494987487792912,11.209983825683537,29.112487792968693,18.55497741699213,43.52999877929682,1,0.08137004769812073,-2.065937075561865,261.35000610351557,3.4476710945447118,262.39999389648443,1.322168429134421,257.29000854492193,0.08137004769812073 10333,2021-03-10,267.73001098632807,276.82998657226557,266.66000366210943,271.1400146484375,365100.0,0.0011592160011517638,-2.66484661530936,-1.739778282938302,30.698615033817035,32.67068413768248,4.594119464716584,14.110458824916634,22.50169333987833,15.51178174917618,12.474655346577581,10.169982910156136,-11.660489857050607,-10.98848876953133,-35.70173418329824,13.724756644235583,-23.345111476414786,1.3681339373521268,9.875977724437405,60.383190477234216,27.350399101548057,12.356622706883458,3,2.1849899291992756,10.849983215332088,28.802490234375057,18.244979858398494,46.09997558593756,2,0.09020278977136287,-7.774586362684812,267.42001342773443,-2.065937075561865,261.35000610351557,3.4476710945447118,262.39999389648443,0.09020278977136287 10334,2021-03-11,272.8900146484375,273.79000854492193,268.8699951171875,270.6400146484375,279000.0,0.019273161208561485,1.42964358375401,-0.6598233383151699,43.35075722215037,33.017822440236536,-1.471545404427502,7.823659051320988,17.549654309829236,10.161798786218924,13.040135196725055,6.059997558593864,-10.95551966955611,-4.858485412597645,-28.840951680408466,19.123980855213148,-16.849718546503027,7.132747721307737,3.939971923828068,82.84730373644612,44.87544731239244,11.9912331339054,3,-2.9750137329101562,5.674980163574219,23.642486572265625,13.084976196289062,43.899993896484375,3,0.08659156838580828,-2.66484661530936,267.73001098632807,-7.774586362684812,267.42001342773443,-2.065937075561865,261.35000610351557,0.08659156838580828 10335,2021-03-12,274.1199951171875,275.27999877929693,270.76998901367193,271.98001098632807,254000.0,0.004507238824163595,1.0224297786444454,0.9511040581597475,51.279374838315164,34.340672394094646,-4.1630009438085835,5.541245095103022,16.52010609646993,8.736045214058265,13.454185351589876,4.510009765625,-11.022444117863017,-2.7800048828124773,-25.96246307639808,20.402453310773154,-14.371233979605279,8.811224213980324,-20.25999450683591,84.6806345044123,40.55431481011636,11.59122909679281,3,-4.699989318847656,4.444999694824219,21.785011291503906,11.854995727539062,45.07000732421875,4,0.08324824066359371,1.42964358375401,272.8900146484375,-2.66484661530936,267.73001098632807,-7.774586362684812,267.42001342773443,0.08324824066359371 10336,2021-03-15,276.01998901367193,276.54998779296875,271.72000122070307,274.0,324300.0,0.006931248833826231,2.1363685905375647,0.9439270995251217,51.49885777138506,35.713696529643975,-7.996590895935981,2.344587980136282,14.795174158846919,6.74514195110379,13.83621522759838,4.829986572265682,-11.024467257626384,0.019490051269599462,-21.718738174289683,21.757718276828854,-10.849624061510042,10.88860416404924,-21.731588439941447,92.9009687548487,44.24812869618776,10.869114112779629,3,-10.564994812011776,2.545005798339787,19.885017395019474,9.95500183105463,47.80999755859369,0,0.1102457227902145,1.0224297786444454,274.1199951171875,1.42964358375401,272.8900146484375,-2.66484661530936,267.73001098632807,0.1102457227902145 10337,2021-03-16,274.17001342773443,279.45999145507807,273.32998657226557,277.51998901367193,293900.0,-0.006702324685064265,-1.4373634907536637,-1.6584127751506537,45.67630992964228,37.43074641957714,-7.557457508769005,2.6414044568523423,16.693682587374497,8.477837731717557,13.799938413848958,6.1300048828125,-11.463702840781593,-0.7584869384764943,-20.442572369028994,18.925598492076006,-10.600529653752744,9.083555776799756,-18.991149365234406,58.672007247932235,8.02847762465261,9.842042715276255,3,-7.510017395019588,4.394981384277287,21.474983215331974,11.80497741699213,47.66998291015619,1,0.094430400346037,2.1363685905375647,276.01998901367193,1.0224297786444454,274.1199951171875,1.42964358375401,272.8900146484375,0.094430400346037 10338,2021-03-17,274.58999633789057,276.8900146484375,270.6300048828125,271.52999877929693,347000.0,0.001531833860696219,-1.5761434707256423,-0.9134387639834955,47.144703009971906,39.73975287623825,-7.69386323967592,0.7309800971532923,16.255255383489782,7.982702410371587,14.230199559291048,6.260009765625,-12.113340141170681,0.631495666503838,-16.89085993217435,18.153851265182027,-8.129682132835228,9.392673465842904,-17.954264631835883,54.013250224054765,1.6153848685531997,8.761177799339091,3,-7.930000305175724,3.9749984741211506,21.055000305175838,11.384994506835994,49.08999633789068,2,0.1324156610002598,-1.4373634907536637,274.17001342773443,2.1363685905375647,276.01998901367193,1.0224297786444454,274.1199951171875,0.1324156610002598 10339,2021-03-18,268.95001220703125,274.76998901367193,268.42001342773443,272.83999633789057,451500.0,-0.020539656236854165,-1.5656561920087395,-1.2712376583225578,39.69707018789468,40.978091408196555,-0.25252627839500974,4.408274975292784,21.63518175118213,13.593970506368862,13.884249434701367,6.3499755859375,-12.610385730262351,-3.618989562988304,-17.580448077145547,10.34246895116894,-10.599718820066926,3.3617396940903177,-10.944824916035145,4.800723135355215,-42.02991612979836,6.980729257078626,3,0.3499908447265625,9.614982604980469,27.67498779296875,17.024978637695312,53.459991455078125,3,0.16687106275602925,-1.5761434707256423,274.58999633789057,-1.4373634907536637,274.17001342773443,2.1363685905375647,276.01998901367193,0.16687106275602925 10340,2021-03-19,277.14999389648443,279.57998657226557,268.91000366210943,268.91000366210943,831400.0,0.03048886899897596,-1.5898047465260012,-2.1182580589486215,45.33843454807923,43.062453874269636,-6.861777795180728,-4.361880599467099,13.16448183425706,5.372426705331179,14.53017508821764,10.669982910156136,-11.335095018269726,4.800991821289131,-8.695521723489776,18.297505366068037,-1.947264951100351,11.549248593678612,-17.857518355643435,78.22581968333915,34.78662326368443,6.7482567723894675,3,-4.649993896484432,1.415000915527287,20.4650039672851,8.82499694824213,43.20001220703119,4,0.14302729756957167,-1.5656561920087395,268.95001220703125,-1.5761434707256423,274.58999633789057,-1.4373634907536637,274.17001342773443,0.14302729756957167 10341,2021-03-22,282.489990234375,283.1300048828125,275.57000732421875,276.6300048828125,358100.0,0.019267531861772547,1.117642030397839,0.7111641136558917,53.479151117214585,45.35147485094115,-9.93218921007599,-9.409311462855271,7.290437243128565,0.07076149885995164,14.288505116333855,7.55999755859375,-8.441548709420317,9.648988342285179,-4.590675966498736,23.888652651069094,2.529156187893193,16.768820496677165,-21.57451381102004,95.6491161100127,49.82171315026302,7.119832154391959,3,-7.5949859619140625,-3.9249954223632812,14.555007934570312,3.4850006103515625,39.730010986328125,0,0.1299161509283291,-1.5898047465260012,277.14999389648443,-1.5656561920087395,268.95001220703125,-1.5761434707256423,274.58999633789057,0.1299161509283291 10342,2021-03-23,283.25,286.0,281.7699890136719,283.07000732421875,364500.0,0.002690395383547761,-2.0431413014841486,0.030715550463493387,64.6430973042456,49.12308399209988,-9.175471731833795,-9.975070599581727,5.88233406048812,-0.7412731276443196,13.546719068169832,4.230010986328125,-5.837915591698675,9.96099853515625,-5.015345880124869,24.93734295043737,2.4728263275156905,17.44917074279681,-20.11307073069929,84.35721217023885,31.537339134180748,7.488172207640561,3,-6.0399932861328125,-4.685005187988281,14.425003051757812,2.7249908447265625,41.29998779296875,1,0.1432656189665158,1.117642030397839,282.489990234375,-1.5898047465260012,277.14999389648443,-1.5656561920087395,268.95001220703125,0.1432656189665158 10343,2021-03-24,278.07998657226557,283.8699951171875,275.57998657226557,282.95001220703125,374700.0,-0.018252474590412793,1.4709445907410357,-27.056798914886716,71.56193859503624,52.2576597001983,-2.6629578202172866,-5.13446323283415,10.495873779778947,4.439212646607928,13.300109898463697,8.290008544921932,-2.916101073071218,4.832986450195278,-10.081448080657935,19.747420981048492,-2.6242308152313285,12.290203715621885,-12.199488815280972,54.948694669487665,-3.544458123894721,7.457217265426597,3,-0.8699798583983807,0.4850082397461506,18.05751800537115,7.895004272460994,50.44000244140631,2,0.1573648298283883,-2.0431413014841486,283.25,1.117642030397839,282.489990234375,-1.5898047465260012,277.14999389648443,0.1573648298283883 10344,2021-03-25,275.45001220703125,278.67001342773443,269.57998657226557,278.67001342773443,478100.0,-0.009457618283331026,4.645977272942542,0.6611877353820357,64.26858737237868,53.70090553731647,0.41162781416926464,-2.82495631045731,12.65371370586189,7.144467586807195,13.426317275259303,9.090026855468864,-0.8175217698186543,2.314511108398449,-12.493345242751843,17.12236745954874,-5.089417067176669,9.718439283973566,-7.155174180884785,38.26805117811428,-23.257719813319227,7.403928175575134,3,1.7599945068359375,3.1149826049804688,20.072494506835938,10.524978637695312,54.42999267578125,3,0.175095219935949,1.4709445907410357,278.07998657226557,-2.0431413014841486,283.25,1.117642030397839,282.489990234375,0.175095219935949 10345,2021-03-26,280.3099975585937,280.72000122070307,273.94000244140625,276.45999145507807,476400.0,0.01764380154722822,1.9036313853110645,-1.1956536161420657,69.13608690322263,55.6605976630762,-3.8866942620167606,-8.128470243050117,7.384129246696432,2.4392438996405303,13.79466532682114,6.779998779296818,1.6740949579013318,7.191496276855389,-7.580774429985979,21.963766983696758,-0.194639076565295,14.577631630276073,-10.730010986328125,65.3471511064934,-0.8788887950267821,7.386135353420693,3,-3.0999908447265057,-4.254997253417912,16.74250793457037,5.664993286132869,48.89001464843756,4,0.15019088320142937,4.645977272942542,275.45001220703125,1.4709445907410357,278.07998657226557,-2.0431413014841486,283.25,0.15019088320142937 10346,2021-03-29,280.510009765625,283.3500061035156,275.69000244140625,278.19000244140625,365000.0,0.0007135393270782941,-1.0928950813384362,0.6025983496754045,64.98743863449745,57.806278630282335,-3.780363073067406,-8.984439484438099,6.745185702542017,2.4074257932614955,14.3237878806276,7.660003662109375,2.642306909759384,7.51550750732423,-6.9462424202099555,21.977257434858416,0.2846325435571657,14.746382471091295,-10.930023193359432,66.56525124941699,-0.6149276927053222,7.230874963767092,3,-3.3000030517578125,-10.580009460449219,12.23248291015625,5.4649810791015625,48.089996337890625,0,0.14202700420986125,1.9036313853110645,280.3099975585937,4.645977272942542,275.45001220703125,1.4709445907410357,278.07998657226557,0.14202700420986125 10347,2021-03-30,278.33999633789057,280.19000244140625,276.510009765625,278.239990234375,372300.0,-0.007735957192927079,-1.0674307561742946,0.04310594301647072,61.65166590255268,59.41816339612465,-1.0690547163051747,-7.162763327253913,8.419757989939,4.644827213885662,14.387381702399177,4.0,2.8907681621733445,5.333494567871014,-9.146478969229236,19.813468104971264,-1.9064922006791107,12.573481336421139,-6.789608154296843,61.301641199773385,-6.459958391072817,7.2399867685501285,3,-1.1299896240233807,-8.409996032714787,10.567504882812557,7.634994506835994,51.08001708984381,1,0.1576489382055768,-1.0928950813384362,280.510009765625,1.9036313853110645,280.3099975585937,4.645977272942542,275.45001220703125,0.1576489382055768 10348,2021-03-31,281.7799987792969,284.2300109863281,276.07000732421875,279.08999633789057,704600.0,0.012358994347439367,1.1501909854851031,26.8983826670894,60.14608902569933,61.69027660032516,-3.779336666368579,-10.000260185671493,4.491183965550135,1.089159374334713,13.44035212230435,8.160003662109375,3.092337436955461,8.065496826171852,-6.687667119462162,22.818660771805867,0.688914853354845,15.44207879898886,-8.495657177734415,83.27639505720221,16.703307955664272,7.376581972816996,3,-4.3249969482421875,-11.849998474121094,4.0124969482421875,4.1949920654296875,51.899993896484375,2,0.1517850422278244,-1.0674307561742946,278.33999633789057,-1.0928950813384362,280.510009765625,1.9036313853110645,280.3099975585937,0.1517850422278244 10349,2021-04-01,284.7699890136719,285.0199890136719,278.89999389648443,283.9599914550781,394200.0,0.010611080443352794,8.343521408936223,0.30111406076281894,61.68533419053264,63.50659878281998,-4.793341000467763,-11.411010054946246,0.8783600933851972,-2.083791744762493,11.552272748296287,6.119995117187443,3.955990070081384,9.681488037109375,-3.6843570011234306,23.04733307534218,2.998565517992972,16.364410556225778,-9.959768404296938,97.74367957605855,32.078832929854016,6.682922519116415,4,-6.9799957275390625,-14.839988708496094,1.0225067138671875,1.2050018310546875,48.96002197265625,3,0.15363276218653632,1.1501909854851031,281.7799987792969,-1.0674307561742946,278.33999633789057,-1.0928950813384362,280.510009765625,0.15363276218653632 10350,2021-04-05,289.55999755859375,290.5299987792969,285.2900085449219,286.739990234375,376100.0,0.01682062271207907,1.201672052110581,3.4815010172556704,63.970313646339385,64.6722835082783,-8.535460134679056,-14.82185500054635,-4.318545773030905,-7.043219319944342,9.691917300950262,5.760009765625,4.883478882338807,13.113496398925804,-0.34294659702078434,26.569939394872392,6.385274900952481,19.841717896899127,-13.489990234375,93.46360202107029,29.9532866471175,6.728221497973303,4,-9.5050048828125,-17.36499786376953,-3.7675018310546875,-3.5850067138671875,45.660003662109375,0,0.13924577864406085,8.343521408936223,284.7699890136719,1.1501909854851031,281.7799987792969,-1.0674307561742946,278.33999633789057,0.13924577864406085 10351,2021-04-06,291.2799987792969,295.29998779296875,289.6199951171875,291.7900085449219,332900.0,0.005940051233613852,-1.9660403818265844,-0.18085405709585958,67.70122171454258,65.0120751094224,-9.920746938575007,-14.951161367214468,-6.447064757797762,-8.776502357354389,8.503765944131626,5.739990234375,6.945687724607865,13.336997985839844,0.2990082185846177,26.37498775309507,6.818003102212231,19.855992869467457,-13.185592651367188,79.09519970545666,14.354357041362178,6.518994883627627,4,-8.840011596679688,-16.70000457763672,-5.4875030517578125,-3.8300018310546875,33.519989013671875,1,0.13018406202502897,1.201672052110581,289.55999755859375,8.343521408936223,284.7699890136719,1.1501909854851031,281.7799987792969,0.13018406202502897 10352,2021-04-07,289.17999267578125,291.760009765625,288.6499938964844,289.9700012207031,291700.0,-0.007209578798120009,-2.362168225532406,1.5490067017711824,64.58708497510572,64.23709137387456,-7.70094816560362,-11.73924372934448,-4.793882303548742,-6.588438322278364,8.039771043036762,3.110015869140625,8.120947305308448,10.148992919921852,-2.8231268206926643,23.12111266053637,3.662933049614594,16.63505279022911,-8.33269348144529,68.17472005687733,1.9911141240694405,6.486059870307245,4,-6.7400054931640625,-14.599998474121094,-3.3874969482421875,-1.1349945068359375,39.1199951171875,2,0.1363165309708363,-1.9660403818265844,291.2799987792969,1.201672052110581,289.55999755859375,8.343521408936223,284.7699890136719,0.1363165309708363 10353,2021-04-08,291.8800048828125,294.260009765625,289.239990234375,290.45001220703125,277900.0,0.009336787728805307,-1.6077775487880277,-1.8100977324525824,74.3573285615181,65.35806261711227,-9.205638354108657,-13.214760351381528,-7.899857772631776,-9.274012469795593,7.923427270049976,5.08001708984375,8.391678362615039,11.641505432128895,-1.39717350891641,24.6801843731742,5.1221659616062425,18.160844902651547,-8.72027551269531,79.14643790880072,4.983573297397115,6.519339470522645,4,-7.260009765625,-17.300010681152344,-6.0875091552734375,-3.82000732421875,41.19000244140625,3,0.12861452623311376,-2.362168225532406,289.17999267578125,-1.9660403818265844,291.2799987792969,1.201672052110581,289.55999755859375,0.12861452623311376 10354,2021-04-09,296.5199890136719,296.54998779296875,291.32000732421875,292.20001220703125,201700.0,0.015896889314916507,1.3881329124948614,3.020978274787656,72.25924013982944,65.70507964340192,-11.78148571309191,-16.857995545936546,-12.692324226793517,-13.944602018550768,7.882209360193405,5.22998046875,8.044959412303058,15.099990844726562,0.6580792889208169,29.541902400532308,7.87903506682369,22.320946622629435,-11.417818295898428,99.7335805099101,25.00712230675049,7.220955777902871,4,-10.399993896484375,-21.31499481201172,-12.5574951171875,-8.459991455078125,30.180023193359375,4,0.12532040010427759,-1.6077775487880277,291.8800048828125,-2.362168225532406,289.17999267578125,-1.9660403818265844,291.2799987792969,0.12532040010427759 10355,2021-04-12,296.94000244140625,298.6499938964844,295.1600036621094,296.5199890136719,334700.0,0.0014164759317962794,-1.2229349505787679,0.09722585248345189,68.72246974736613,66.12008310038733,-10.721987775925982,-16.317331920062713,-13.446517090051827,-14.415123962037342,8.092392329790727,3.489990234375,7.8142113049547675,14.379003906249977,-1.1959063895451436,29.953914202045098,6.591548758352417,22.166459054147538,-9.77722465009765,82.90008544921875,10.37323134336853,7.787455147897569,4,-9.580001831054688,-20.68500518798828,-21.157501220703125,-13.275001525878906,29.92999267578125,0,0.12389711134383607,1.3881329124948614,296.5199890136719,-1.6077775487880277,291.8800048828125,-2.362168225532406,289.17999267578125,0.12389711134383607 10356,2021-04-13,306.45001220703125,306.8900146484375,298.42999267578125,298.54998779296875,323900.0,0.0320267046791769,-1.0786257366945098,18.80898060015985,74.50359003582939,67.5480746707514,-18.065199009142134,-24.696935987892743,-23.205464070201117,-23.937460744102168,8.729148284856105,9.95001220703125,8.593796154512177,22.367512512207043,3.8211521145028655,40.91387290991122,13.094332313354926,31.64069271105916,-16.989791194687484,97.58770865784714,25.460259983340052,9.273180198852103,4,-14.970001220703125,-23.43499755859375,-31.342514038085938,-23.46001434326172,19.41998291015625,1,0.09388150715502497,-1.2229349505787679,296.94000244140625,1.3881329124948614,296.5199890136719,-1.6077775487880277,291.8800048828125,0.09388150715502497 10357,2021-04-14,300.05999755859375,307.4599914550781,298.94000244140625,305.8999938964844,421600.0,-0.020851735662913096,-1.1089116763922724,-0.7392377582397206,72.63179394362173,68.93537521718723,-9.242101568357043,-17.14699396893718,-17.064144006423476,-17.51370734603728,9.77188244917253,8.519989013671875,8.604557264503796,14.682998657226562,-4.551586635576086,33.91758395002921,5.065706010825238,24.300291303627887,-7.113817819031226,59.38532710922176,-14.298990256553665,9.61729264640133,4,-6.8800048828125,-13.6199951171875,-24.952499389648438,-17.06999969482422,32.730010986328125,2,0.08245014475661305,-1.0786257366945098,306.45001220703125,-1.2229349505787679,296.94000244140625,1.3881329124948614,296.5199890136719,0.08245014475661305 10358,2021-04-15,310.95001220703125,311.54998779296875,301.1600036621094,301.32000732421875,364500.0,0.036292790565363386,-1.0884364591064954,-1.648974472865989,81.23896276881425,71.10800061477407,-17.38771222982865,-26.533737926982667,-28.003422643332215,-28.218496500503647,10.694915459762248,11.489990234375,9.33618883239103,23.75501251220703,2.0931562151605476,45.416868809253515,12.92408436368379,34.58594066073027,-15.101070124365606,97.0342255798798,18.090488960287402,10.830928148523238,4,-12.530014038085938,-21.845016479492188,-36.677513122558594,-27.96001434326172,22.5,3,0.0557966711845177,-1.1089116763922724,300.05999755859375,-1.0786257366945098,306.45001220703125,-1.2229349505787679,296.94000244140625,0.0557966711845177 10359,2021-04-16,313.8299865722656,314.8399963378906,308.75,311.8800048828125,363200.0,0.009261856414775949,2.068007287318682,0.20249020776027077,80.56159185397428,72.95147597117796,-17.558488456494274,-27.277556315743595,-30.818970969199654,-30.893500198174593,11.520824516593388,6.089996337890625,10.622286572481869,24.3909881591797,1.4278440539353596,47.35413226442404,12.909416106557558,35.87256021180184,-14.889984130859375,94.8678346467682,13.617459668077288,11.481572052622164,4,-12.084991455078125,-22.199981689453125,-39.582489013671875,-30.839988708496094,25.69000244140625,4,0.06130714582789798,-1.0884364591064954,310.95001220703125,-1.1089116763922724,300.05999755859375,-1.0786257366945098,306.45001220703125,0.06130714582789798 10360,2021-04-19,316.7900085449219,317.19000244140625,311.7699890136719,311.7699890136719,335900.0,0.009431928430378544,-1.1593594981032973,2.5743931639983098,81.49301778759467,74.48389775707264,-18.159385280808465,-28.58094013088322,-33.619847900455454,-33.68530306514316,13.06034126319046,5.420013427734375,12.025553288873311,25.36900939941404,0.14080870279241253,50.59721009603567,12.754909051103198,37.98310974772488,-15.6300048828125,97.86783748259393,14.150177156026814,12.614100348310824,4,-13.870010375976562,-23.985000610351562,-42.550010681152344,-33.800010681152344,28.569976806640625,0,0.031282563827148335,2.068007287318682,313.8299865722656,-1.0884364591064954,310.95001220703125,-1.1089116763922724,300.05999755859375,0.031282563827148335 10361,2021-04-20,319.19000244140625,319.82000732421875,316.0400085449219,316.1099853515625,316900.0,0.007575977245961818,-1.347846690423838,0.6135468339655675,85.31901476272776,76.78744551125287,-18.08592857571017,-29.60853193985986,-35.86498930074788,-35.757550049010206,14.93631393022706,3.779998779296875,13.348475685322853,25.934002685546886,-1.7757907700639635,53.643796141157736,12.079105957741433,39.78889941335234,-14.823999023437523,96.98273594116306,9.998763936101128,13.854896727805436,4,-14.660003662109375,-25.069992065429688,-45.19750213623047,-36.20000457763672,25.20001220703125,1,0.024060881033362236,-1.1593594981032973,316.7900085449219,2.068007287318682,313.8299865722656,-1.0884364591064954,310.95001220703125,0.024060881033362236 10362,2021-04-21,323.8299865722656,324.6600036621094,317.7200012207031,320.0,408800.0,0.014536746437448844,1.5282244840102948,1.2434952341319383,85.61745461914825,78.03857062876732,-19.326288317350134,-32.730602237788105,-40.39327065378711,-39.91158161730414,16.702329918292065,6.94000244140625,14.427347222531523,28.54498748779298,-1.888778305276503,58.97875328086246,13.328104591258239,43.76187038432772,-16.373182373046916,96.46801238364363,8.642654131208374,15.216882896534743,4,-15.839981079101562,-27.28997802734375,-51.81999206542969,-40.839988708496094,20.870025634765625,2,0.006299628291114523,-1.347846690423838,319.19000244140625,-1.1593594981032973,316.7900085449219,2.068007287318682,313.8299865722656,0.006299628291114523 10363,2021-04-22,321.8399963378906,326.510009765625,319.04998779296875,325.510009765625,406100.0,-0.006145169739958378,1.6313948168680534,-0.9582314085146731,81.94036585314547,79.11425126358021,-14.1249354446864,-28.769137159084835,-38.16507188096182,-37.466068413048674,18.765320753927156,7.46002197265625,15.273194311880104,24.36699676513672,-7.132127625365683,55.86612115563912,8.617434569885518,40.11655896038792,-10.942552246093783,73.70489380713451,-12.33438795266477,15.749562195251203,4,-11.004989624023438,-24.374984741210938,-49.227500915527344,-38.849998474121094,25.670013427734375,3,0.034023155392828075,1.5282244840102948,323.8299865722656,-1.347846690423838,319.19000244140625,-1.1593594981032973,316.7900085449219,0.034023155392828075 10364,2021-04-23,323.67999267578125,326.0,319.5,322.2799987792969,309700.0,0.005717115208884405,1.1523148358671982,-0.38146833085257653,80.97311595013912,80.47543417499944,-13.082938935898255,-28.25947892564386,-39.81793823203128,-38.97508962441634,20.313928464517755,6.5,16.660640181595284,23.795494079589844,-7.9880284362314455,55.57901659541113,7.903732821679171,39.68725533750052,-9.660035449218753,80.80045382928814,-4.1220851214915655,15.891761257910655,4,-11.209991455078125,-26.214981079101562,-51.06749725341797,-40.68999481201172,16.480010986328125,4,0.03018419350075896,1.6313948168680534,321.8399963378906,1.5282244840102948,323.8299865722656,-1.347846690423838,319.19000244140625,0.03018419350075896 10365,2021-04-26,322.4100036621094,325.1400146484375,322.0199890136719,324.32000732421875,319900.0,-0.003923594421679222,-1.3196932397018617,-1.3642942779291554,78.49167316531442,80.91855452272,-8.739092539801788,-24.953104915981612,-38.33303250103256,-37.33344246201517,22.197706988136222,3.120025634765625,17.4948126417176,20.420504760742176,-11.480758054051819,52.32176757553617,4.469873353345179,36.371136168139174,-5.892035927734355,60.84044292747194,-23.793959066366483,15.950631407396994,4,-9.68499755859375,-24.699996948242188,-48.47750473022461,-39.420005798339844,11.3599853515625,0,0.05306902750292464,1.1523148358671982,323.67999267578125,1.6313948168680534,321.8399963378906,1.5282244840102948,323.8299865722656,0.05306902750292464 10366,2021-04-27,320.3500061035156,323.5299987792969,318.6300048828125,321.4200134277344,403600.0,-0.006389372337071375,-1.1729415904292753,0.5602121846389826,78.54919904629068,81.57604397857212,-5.028868027130613,-20.822963391465123,-36.171759622070965,-34.85969597204962,24.257675630474306,4.899993896484375,18.319736763181936,16.368507385253906,-14.853646387097399,47.59066115760521,0.7574304990782821,31.97958427142953,-1.8336299628905977,29.920390513521117,-54.44986428562723,15.611076886175645,4,-6.5149993896484375,-22.305007934570312,-44.817508697509766,-37.360008239746094,12.41998291015625,1,0.0780707937304217,-1.3196932397018617,322.4100036621094,1.1523148358671982,323.67999267578125,1.6313948168680534,321.8399963378906,0.0780707937304217 10367,2021-04-28,322.2200012207031,324.510009765625,319.2900085449219,321.1700134277344,316000.0,0.005837350028278898,-1.170479779715,-0.9812902857794763,78.21801343886577,81.24038294191115,-3.8273872482170077,-20.276617078967206,-37.96824172123257,-36.35483680726179,26.45755462849737,5.220001220703125,19.634201854825903,16.04450225830078,-13.724051609864603,45.813056126466165,1.160225324218061,30.9287791923835,4.290008544921875,45.558300931017925,-37.8421537482092,14.8842769340827,4,-4.589996337890625,-24.175003051757812,-45.4900016784668,-39.230003356933594,11.209991455078125,2,0.06880396419758283,-1.1729415904292753,320.3500061035156,-1.3196932397018617,322.4100036621094,1.1523148358671982,323.67999267578125,0.06880396419758283 10368,2021-04-29,324.54998779296875,333.5799865722656,322.95001220703125,325.0,514600.0,0.007231042652345199,-4.824701928061404,-0.4285880369702959,77.24004738085536,80.87132244489794,-4.498395062934719,-20.277743427186294,-40.143899673982276,-38.242317836295456,29.195721649072215,11.3599853515625,19.892361153929983,16.235989379882824,-12.271849282669677,44.743828042435325,1.9820700486065448,30.489908711159103,-5.259979248046875,39.59859639381809,-40.01176372314141,14.253919331276254,4,-1.875,-22.970001220703125,-46.6624870300293,-41.55998992919922,8.77001953125,3,0.06208604274210061,-1.170479779715,322.2200012207031,-1.1729415904292753,320.3500061035156,-1.3196932397018617,322.4100036621094,0.06208604274210061 10369,2021-04-30,328.5199890136719,330.8800048828125,323.5400085449219,324.8399963378906,917100.0,0.01223232589746881,-1.3375902654265193,-8.177539671775397,78.70909463173308,80.56199764980221,-6.890044298063742,-21.92621814403617,-43.99891287533478,-41.73121837506801,31.987264345011745,7.339996337890625,20.943549249924956,18.01849060058595,-9.582305201439908,45.619286402611806,4.218092699573049,31.81888850159885,-9.22998046875,66.15382103000525,-12.50172503196599,13.800397901012916,4,-3.709991455078125,-26.94000244140625,-50.63248825073242,-45.529991149902344,1.779998779296875,4,0.057804764967171574,-4.824701928061404,324.54998779296875,-1.170479779715,322.2200012207031,-1.1729415904292753,320.3500061035156,0.057804764967171574 10370,2021-05-03,329.8800048828125,334.8399963378906,327.4700012207031,328.07000732421875,663500.0,0.004139826843486238,-3.896990834617568,0.49184814157530726,75.00534139319169,79.41603394207597,-6.926355519943229,-21.197487004605023,-44.73607231783757,-42.54161571409065,34.388645940789885,7.3699951171875,20.505463151380013,17.362506103515614,-9.682343849757956,44.40735605678918,3.840081126878829,30.8849310801524,-10.304196777343748,69.4016405324859,-6.575771351581707,13.522424976636778,5,-3.600006103515625,-25.490005493164062,-51.99250411987305,-48.43000030517578,6.04998779296875,0,0.031162842934201906,-1.3375902654265193,328.5199890136719,-4.824701928061404,324.54998779296875,-1.170479779715,322.2200012207031,0.031162842934201906 10371,2021-05-04,329.20001220703125,329.3800048828125,324.19000244140625,328.8399963378906,515400.0,-0.0020613334112894455,13.41664900606112,0.19890406339571742,85.41571160040175,79.39361805110414,-5.226770183806707,-18.478356598583957,-43.14136553846265,-41.29792444004488,36.189543205391494,5.69000244140625,20.019204293646283,14.786512756347634,-11.288851881866492,40.86187739456176,1.7488304372405423,27.824195075454725,-9.013636572265625,63.7299771167048,-13.753594274596708,13.037682319107072,5,-2.4650115966796875,-23.935012817382812,-52.567508697509766,-47.75000762939453,14.579986572265625,1,0.013882067549154886,-3.896990834617568,329.8800048828125,-1.3375902654265193,328.5199890136719,-4.824701928061404,324.54998779296875,0.013882067549154886 10372,2021-05-05,328.6000061035156,330.0299987792969,324.1000061035156,330.0299987792969,314900.0,-0.001822618715877411,7.293738529173247,-3.9720267864711367,78.6061998771381,79.0231551648811,-4.334834603636921,-15.572067703942139,-41.66762869423752,-40.03426709276573,38.241365889890105,5.92999267578125,19.163915241721497,12.21550598144529,-11.698692746264328,36.12970470915491,0.2584066175904809,24.1726053453001,-7.827485640625014,47.51893555366763,-26.355959535648125,11.957099363854812,5,-1.8650054931640625,-23.145004272460938,-55.03000259399414,-47.150001525878906,16.72998046875,2,0.012690148608343721,13.41664900606112,329.20001220703125,-3.896990834617568,329.8800048828125,-1.3375902654265193,328.5199890136719,0.012690148608343721 10373,2021-05-06,329.4200134277344,329.4200134277344,324.55999755859375,328.9700012207031,224700.0,0.0024954574223605697,20.599484605994846,-0.314695462887874,77.0754406979086,78.59008013685548,-4.432686569300131,-14.1615406050596,-41.73562401795971,-40.26709649752138,40.143973061569106,4.860015869140625,17.874652913764294,11.15851287841798,-10.438094978414483,32.75512073525044,0.3602089500017769,21.956816806834183,-8.084793929843784,52.03549765311468,-18.391463335396047,10.798303928416221,5,-2.6850128173828125,-23.965011596679688,-55.85000991821289,-47.970008850097656,15.720001220703125,3,0.012172846471353083,7.293738529173247,328.6000061035156,13.41664900606112,329.20001220703125,-3.896990834617568,329.8800048828125,0.012172846471353083 10374,2021-05-07,333.67999267578125,334.6400146484375,329.7099914550781,330.0400085449219,278200.0,0.012931756039107123,-1.2930242791140003,8.088634205886342,78.06583656782493,78.54276495935665,-7.9623140208946666,-16.332205242475254,-45.13860938490518,-43.866213439341834,42.053798272772816,5.220001220703125,16.244880684062537,13.560491943359352,-6.499718838287208,33.62070272500591,3.530386552536072,23.590597334182632,-11.80458210429066,89.19921120229137,21.324487251445603,10.030105390823282,5,-6.9449920654296875,-26.80999755859375,-59.987491607666016,-52.22998809814453,11.160003662109375,4,-0.0010788340909377858,20.599484605994846,329.4200134277344,7.293738529173247,328.6000061035156,13.41664900606112,329.20001220703125,-0.0010788340909377858 10375,2021-05-10,333.7300109863281,336.54998779296875,330.3299865722656,333.95001220703125,430700.0,0.00014989903993267717,1.295223562930389,-0.06044015929574513,76.2076958534978,78.28259793793522,-6.9707755301161,-14.21341796832877,-44.409129904880956,-43.26337854375038,43.903109174241266,6.220001220703125,15.053440182716486,11.771009826660134,-5.950454297129568,29.492473950449835,2.910277764765283,20.631741888554984,-11.336016984181526,77.34955056978485,12.613300768668893,8.86073206189485,5,-5.8100128173828125,-22.810012817382812,-59.87001419067383,-52.280006408691406,12.379974365234375,0,-0.010277838613381052,-1.2930242791140003,333.67999267578125,20.599484605994846,329.4200134277344,7.293738529173247,328.6000061035156,-0.010277838613381052 10376,2021-05-11,335.2200012207031,339.6499938964844,329.20001220703125,330.07000732421875,458400.0,0.004464657613414413,-2.0333833840484385,-23.408933277847137,73.1598830426775,77.72058344946987,-6.849984026359493,-14.163700240260255,-45.1616735934565,-44.121308881533764,45.18239442255146,10.449981689453125,13.93861650886032,11.82250061035154,-5.25736535531604,28.90236657601912,3.2825676275177216,20.362433593185358,-11.976647591107223,71.51127875621637,10.343205864035802,8.539932982833793,5,-3.9199981689453125,-21.07000732421875,-59.09500503540039,-53.769996643066406,16.80999755859375,1,0.0021179865535847497,1.295223562930389,333.7300109863281,-1.2930242791140003,333.67999267578125,20.599484605994846,329.4200134277344,0.0021179865535847497 10377,2021-05-12,324.79998779296875,332.3500061035156,324.0,330.7799987792969,495300.0,-0.031084104139937674,-1.203171740189467,-1.1611685579686528,54.48212059345712,75.19192491753671,4.44156527294632,-1.892210856027873,-33.952447613488346,-33.13043621447258,46.097990195893836,11.220001220703125,12.841967194464587,0.16548767089841476,-12.912442452153641,13.24341779395047,-6.373477390627613,6.704452732424443,14.850006103515625,5.111745079647985,-52.220383937532205,6.538965061526031,5,6.795013427734375,-10.649993896484375,-46.28999710083008,-43.34998321533203,27.490020751953125,2,0.058435996612248076,-2.0333833840484385,335.2200012207031,1.295223562930389,333.7300109863281,-1.2930242791140003,333.67999267578125,0.058435996612248076 10378,2021-05-13,328.29998779296875,330.2799987792969,325.0199890136719,326.6700134277344,472400.0,0.01077586247395712,-1.1338681622066644,-0.27257046332538926,56.66089402091177,72.74212484966769,1.7091818175544518,-4.243305000740804,-36.268439134988625,-36.12859324009173,46.729477891989355,5.480010986328125,11.982501166847157,2.7979888916015625,-8.659233378246427,14.255211161449552,-2.930622243322432,8.526600026525557,11.350006103515625,27.475971054114613,-25.77687481473753,5.728611134923994,5,3.5250091552734375,-13.854995727539062,-49.78999710083008,-46.84998321533203,29.290008544921875,3,0.05187328483861009,-1.203171740189467,324.79998779296875,-2.0333833840484385,335.2200012207031,1.295223562930389,333.7300109863281,0.05187328483861009 10379,2021-05-14,333.07000732421875,334.6099853515625,327.3299865722656,330.8299865722656,262000.0,0.014529453879413623,1.7368535780869065,1.3742674729924547,63.96018489580628,71.51488523884709,-2.6234241699166887,-7.903206124461747,-39.441593162017966,-40.429083796758164,47.26624148383579,7.279998779296875,11.170438065070528,6.606007385253918,-3.9176770297787016,17.129691800286537,1.3441651777376364,11.867849592770199,6.2669866943359125,57.955340968255854,5.428372354165951,5.261842207516302,5,-1.2450103759765625,-17.585006713867188,-53.47001266479492,-51.62000274658203,27.019989013671875,4,0.03623864970966739,-1.1338681622066644,328.29998779296875,-1.203171740189467,324.79998779296875,-2.0333833840484385,335.2200012207031,0.03623864970966739 10380,2021-05-17,326.70001220703125,334.739990234375,326.1000061035156,332.95001220703125,288900.0,-0.01912509375540017,-1.3194550265850682,-2.790152722714949,57.47234996728466,68.41006727961185,3.629759718458672,-0.7933890199656162,-31.680563837538386,-33.59676562451273,47.566711090836165,8.639984130859375,10.179841286975943,-0.25948791503907387,-9.74756207589138,9.228586245813233,-5.003524995465227,4.4845491653870795,12.33024193115233,17.25248089481864,-36.55878880555942,4.7440370804261605,5,5.1249847412109375,-9.295013427734375,-46.03751754760742,-46.40001678466797,32.0,0,0.0555248957853236,1.7368535780869065,333.07000732421875,-1.1338681622066644,328.29998779296875,-1.203171740189467,324.79998779296875,0.0555248957853236 10381,2021-05-18,326.8699951171875,329.7900085449219,325.5199890136719,326.3500061035156,295800.0,0.0005203027358582357,-2.9174074333310003,-0.0831982421875,55.699917776878316,65.86492482402744,3.4581695142405806,-0.3778794168172226,-30.39500778851209,-33.40763951354785,47.649277825407545,4.27001953125,8.641849364222992,-0.47350463867189774,-9.231125934912711,8.284116657568916,-4.8523152867923045,3.905306009448509,11.859653938232384,26.722511422791023,-26.970570367632632,4.378810648120402,5,4.9550018310546875,-7.8300018310546875,-45.062496185302734,-46.56999969482422,32.670013427734375,1,0.05886129201757173,-1.3194550265850682,326.70001220703125,1.7368535780869065,333.07000732421875,-1.1338681622066644,328.29998779296875,0.05886129201757173 10382,2021-05-19,325.8699951171875,327.7099914550781,323.0799865722656,323.9800109863281,317000.0,-0.0030593202647477558,-1.5094653268825209,3.634661658548037,51.6725881768812,63.0423856550244,4.5038172389701,0.8250919921713376,-28.11676327363955,-32.027068142404346,47.224494972106854,4.6300048828125,7.424183374059282,-1.5755050659179801,-10.207441244837867,7.056431113001906,-5.891473155377923,2.740463023541963,12.56506095712399,23.92802460249951,-30.244702981523016,4.315968089459933,5,5.4949951171875,-6.5749969482421875,-38.62248229980469,-45.49498748779297,34.19000244140625,2,0.08027742367842694,-2.9174074333310003,326.8699951171875,-1.3194550265850682,326.70001220703125,1.7368535780869065,333.07000732421875,0.08027742367842694 10383,2021-05-20,332.7900085449219,333.95001220703125,324.9200134277344,326.4700012207031,305900.0,0.021235503518038934,1.0902739513132427,3.343947296184463,55.034209018976874,60.48331592737461,-2.1097539195677086,-5.51528367433275,-33.66176006983653,-38.54683674082867,46.85891428582655,9.029998779296875,6.020321979846585,4.797007751464832,-3.7262852659649184,13.320300768894583,0.535361242749957,9.058654260179708,5.030844749307789,83.27632009422233,29.35427598007793,4.261646508714866,5,-1.425018310546875,-12.385009765625,-42.980010986328125,-52.13001251220703,30.410003662109375,3,0.058595509177877814,-1.5094653268825209,325.8699951171875,-2.9174074333310003,326.8699951171875,-1.3194550265850682,326.70001220703125,0.058595509177877814 10384,2021-05-21,333.45001220703125,336.55999755859375,333.17999267578125,334.010009765625,680100.0,0.001983243622593056,-5.145258835931865,-0.08860710595188659,54.27955579423949,58.04685592079035,-3.1355473247539862,-5.697949700006461,-33.077075726835915,-38.71199281935674,46.54929079563882,3.769989013671875,5.362772645813152,4.96851043701173,-3.633512076722809,13.57053295074627,0.6674991801444321,9.269521693879028,3.7812064183198686,76.92891085388024,23.933656008462336,4.30101125686727,5,-2.08502197265625,-9.250015258789062,-39.68751525878906,-50.745018005371094,26.54998779296875,4,0.07239461162733862,1.0902739513132427,332.7900085449219,-1.5094653268825209,325.8699951171875,-2.9174074333310003,326.8699951171875,0.07239461162733862 10385,2021-05-24,339.5199890136719,339.8900146484375,334.0,335.82000732421875,260700.0,0.01820355850780997,1.6531400567732712,-6.607138964577657,60.95538797166984,56.690800912900606,-9.27299915263643,-10.983495028635502,-37.84582011051464,-44.25973498448275,46.31449504650877,6.44000244140625,4.9202751588022124,10.18298797607423,0.7593582114356536,19.606617740712807,5.471173093754942,14.894802858393518,-16.44000244140625,97.79878038817714,44.25451607426662,4.711814882319281,5,-8.034988403320312,-13.689987182617188,-42.832489013671875,-55.16999053955078,19.58001708984375,0,0.060585556049221,-5.145258835931865,333.45001220703125,1.0902739513132427,332.7900085449219,-1.5094653268825209,325.8699951171875,0.060585556049221 10386,2021-05-25,345.3599853515625,346.1700134277344,340.0,340.0,523400.0,0.017200743776106364,-1.3022501081782778,1.448651858694666,66.01068057002689,57.97175202140836,-15.112630957371778,-15.6564511722421,-42.351146017344604,-49.563783093239294,46.920651068182146,6.6500244140625,4.21922100131053,14.772485351562523,3.8515466459998606,25.693424057125185,9.312015998781192,20.232954704343854,-21.943798217773463,96.49187035925848,40.44280536626536,5.460469352781345,5,-10.7349853515625,-14.254974365234375,-47.49748229980469,-59.834983825683594,17.6500244140625,1,0.038626440297908626,1.6531400567732712,339.5199890136719,-5.145258835931865,333.45001220703125,1.0902739513132427,332.7900085449219,0.038626440297908626 10387,2021-05-26,344.3900146484375,348.260009765625,343.6300048828125,347.0899963378906,387600.0,-0.002808578712839571,-1.194314475596792,-0.5037293037873785,64.25987112723264,58.81608281099957,-12.372704372966496,-13.639713216011387,-39.9706186474682,-48.11187265425406,47.52443011672112,4.6300048828125,3.626312670269442,12.694013977050759,0.8846805983859554,24.50334735571556,6.789347287718385,18.59868066638313,-20.063674462890674,83.41904145501141,25.752633811725275,5.904666689332399,5,-8.720016479492188,-11.400009155273438,-45.06501007080078,-57.550010681152344,21.3499755859375,2,0.04399080476229811,-1.3022501081782778,345.3599853515625,1.6531400567732712,339.5199890136719,-5.145258835931865,333.45001220703125,0.04399080476229811 10388,2021-05-27,344.70001220703125,347.8500061035156,341.30999755859375,343.239990234375,1128700.0,0.0009001351531932045,-1.4586464440186777,-0.5407525459744781,61.35148796837336,58.52622759684036,-11.300031481940437,-13.030816890632877,-38.85091409369443,-47.96932102096446,47.3134948002121,6.540008544921875,3.1127906375139673,11.996510314941418,-0.6540509565380148,24.64707158642085,5.671229679201701,18.321790950681134,-18.937651846679728,76.39261588774076,21.77656690836495,6.325280635739729,5,-9.030014038085938,-11.2550048828125,-42.43500518798828,-55.44001007080078,24.28997802734375,3,0.04456044330609732,-1.194314475596792,344.3900146484375,-1.3022501081782778,345.3599853515625,1.6531400567732712,339.5199890136719,0.04456044330609732 10389,2021-05-28,347.510009765625,349.260009765625,345.0199890136719,346.04998779296875,389700.0,0.008152008874621197,-1.4090893327784713,1.0,63.4308092161973,59.18827862449732,-13.238474127438735,-15.120415822063308,-39.98725839893609,-50.39285568834737,47.12701656072914,4.55999755859375,4.025522819191451,13.857006835937511,-0.2394591511448425,27.953472823019865,6.808773842396363,20.90523982947866,-20.397790440957067,88.53211743060555,35.27187618993469,7.048232993541166,5,-11.340011596679688,-13.56500244140625,-43.36000061035156,-57.32500457763672,25.149993896484375,4,0.04514978561909122,-1.4586464440186777,344.70001220703125,-1.194314475596792,344.3900146484375,-1.3022501081782778,345.3599853515625,0.04514978561909122 10390,2021-06-01,340.1600036621094,349.2900085449219,339.5,347.989990234375,297100.0,-0.02115048745926129,-1.1398940055431965,-5.362923790811421,54.321207804730115,59.035088627591975,-4.222411608495236,-7.3369385678809635,-31.27885001337404,-42.74502108627661,46.27502625998158,9.790008544921875,4.496389817194313,5.993000793457043,-8.272864272042966,20.25886585895705,-1.1399317392929333,13.125933326207019,-11.2759611021649,6.741604556123929,-42.38373355637811,7.132932532749993,6,-3.975006103515625,-6.1999969482421875,-35.19249725341797,-49.974998474121094,32.949981689453125,1,0.058325482491463854,-1.4090893327784713,347.510009765625,-1.4586464440186777,344.70001220703125,-1.194314475596792,344.3900146484375,0.058325482491463854 10391,2021-06-02,333.7699890136719,340.92999267578125,333.25,339.4700012207031,395300.0,-0.018785320377597614,-1.278932879342196,0.7279721560725407,58.441563663328864,59.78719701497504,3.631151655171891,-0.6187203962834928,-23.7488286796156,-36.249705791443034,45.664449708543856,7.67999267578125,4.116496233270482,-0.6255126953125227,-14.701533314090568,13.450507923465523,-7.663523004701517,6.412497614076472,-2.8453498552296423,3.2418250415240517,-49.32555146321208,7.038010309389012,6,3.33502197265625,0.1900177001953125,-28.55248260498047,-43.584983825683594,40.42001342773443,2,0.07589063703629195,-1.1398940055431965,340.1600036621094,-1.4090893327784713,347.510009765625,-1.4586464440186777,344.70001220703125,0.07589063703629195 10392,2021-06-03,332.7699890136719,334.7200012207031,329.5299987792969,331.4599914550781,267500.0,-0.0029960752401829716,-1.007744525116581,-0.22982364089989185,54.414382267367394,59.71832737590732,6.384214209463551,0.7480554160375164,-21.621438748233686,-35.204557088860895,44.76666032190903,5.19000244140625,4.488643879228789,-1.8340118408203239,-15.67006906382943,12.002045382188783,-8.752040452324877,5.084016770684229,16.52001953125,16.396703608979823,-37.71928346017812,6.918028611504562,6,6.6400146484375,1.52001953125,-26.829986572265625,-42.584983825683594,43.220001220703125,3,0.09087364170544454,-1.278932879342196,333.7699890136719,-1.1398940055431965,340.1600036621094,-1.4090893327784713,347.510009765625,0.09087364170544454 10393,2021-06-04,333.42999267578125,337.3299865722656,332.8699951171875,335.8599853515625,233800.0,0.001983362935058075,-1.5126798823994636,-1.8549596980850767,50.38691495349542,59.28581172693576,6.509033630481952,0.4256984703428657,-20.956468355625077,-35.73336407725071,43.919409938524026,4.55999755859375,5.045240501527815,-1.3745071411132699,-15.009013292065845,12.259999009839305,-8.191760216589557,5.442745934363018,15.464815673828127,19.73680146286618,-32.49342626634369,6.817253075476291,6,5.980010986328125,2.6900177001953125,-25.592491149902344,-43.24498748779297,39.220001220703125,4,0.09690189325592913,-1.007744525116581,332.7699890136719,-1.278932879342196,333.7699890136719,-1.1398940055431965,340.1600036621094,0.09690189325592913 10394,2021-06-07,333.32000732421875,335.8800048828125,332.54998779296875,333.0,490200.0,-0.0003298604024186691,-4.458902396317975,-0.1316906538065456,58.22156426664483,58.98205353748853,7.374104298129794,0.5347486696213082,-19.410683987903553,-35.42889823948428,42.61384722383216,3.33001708984375,5.976603490885736,-1.466493225097679,-15.108198417048413,12.175211966853055,-8.287345821073075,5.354359370877717,15.187504833984349,19.18019570777271,-35.92644957101152,6.820852595975378,6,6.089996337890625,2.864990234375,-21.192520141601562,-39.600013732910156,38.11999511718756,0,0.10701422694815976,-1.5126798823994636,333.42999267578125,-1.007744525116581,332.7699890136719,-1.278932879342196,333.7699890136719,0.10701422694815976 10395,2021-06-08,330.29998779296875,336.2799987792969,328.2799987792969,335.8999938964844,387100.0,-0.009060420811500935,1.5157169933542862,-17.499618539004388,53.9781881712666,57.64510993762627,10.00037423162803,3.4621290334099513,-15.117031090225623,-32.22216133702375,40.868197776585,8.0,6.205024435946427,-4.31501159667971,-18.098151153057415,9.468127959697995,-11.206581374868563,2.5765581815091423,17.827974097656238,15.968300302763472,-40.963666550612466,6.891569778188858,6,8.485015869140625,5.885009765625,-17.104995727539062,-36.579994201660156,41.660003662109375,1,0.12824710092236447,-4.458902396317975,333.32000732421875,-1.5126798823994636,333.42999267578125,-1.007744525116581,332.7699890136719,0.12824710092236447 10396,2021-06-09,335.92999267578125,336.239990234375,329.5,331.7200012207031,443300.0,0.017045125918507154,1.7908939842925653,-0.7517833690279617,60.536237553888405,57.231372873921366,3.2319252096160085,-2.2260906377125025,-19.38816987475053,-37.64231141982782,38.81862821646792,6.739990234375,6.6032245753555685,1.2794937133788835,-12.513860307032985,15.072847733790752,-5.617183296827022,8.17617072358479,11.40405069039059,84.53043331647278,22.456081272239558,6.896677010205923,6,2.855010986328125,0.2550048828125,-20.594993591308594,-41.579994201660156,37.730010986328125,2,0.11067780039415842,1.5157169933542862,330.29998779296875,-4.458902396317975,333.32000732421875,-1.5126798823994636,333.42999267578125,0.11067780039415842 10397,2021-06-10,343.7799987792969,343.8699951171875,336.8500061035156,336.8500061035156,355700.0,0.023367982242335827,-1.0259729965386952,1.6460823613839497,61.290316512605195,57.22457604550268,-5.267662493128796,-9.044996566284794,-25.690118526264484,-45.24570220502221,38.071279851082565,7.94000244140625,6.343264014513068,8.180499267578114,-5.368803123743078,21.729801658899305,1.4058480719175463,14.955150463238681,2.7918828033999716,99.42273021789046,38.37667477800193,6.7746511956605815,6,-4.9949951171875,-7.595001220703125,-27.779998779296875,-49.43000030517578,27.220001220703125,3,0.08845774556428543,1.7908939842925653,335.92999267578125,1.5157169933542862,330.29998779296875,-4.458902396317975,333.32000732421875,0.08845774556428543 10398,2021-06-11,345.3299865722656,345.4200134277344,340.32000732421875,342.82000732421875,218800.0,0.004508661930515023,2.7917796408272544,0.36219075047780097,61.98545426331958,57.063981050738484,-7.508488625040911,-9.753805712671294,-25.753018809793048,-46.548894428003564,37.34021934814674,5.100006103515625,5.2502185376225725,8.878987121582043,-4.877699610917432,22.635673854081517,2.0006437553323053,15.75733048783178,0.5102196982952023,99.47475625129086,38.76733242152308,6.878343366249731,6,-6.54498291015625,-9.144989013671875,-29.2349853515625,-50.97998809814453,27.360015869140682,4,0.08878465483533482,-1.0259729965386952,343.7799987792969,1.7908939842925653,335.92999267578125,1.5157169933542862,330.29998779296875,0.08878465483533482 10399,2021-06-14,345.1400146484375,345.92999267578125,341.1600036621094,345.92999267578125,209800.0,-0.0005501170799379063,11.076257436452137,-0.31473488394713484,56.43318510031055,57.29864519469187,-8.59378278488964,-9.07868400525308,-24.14389741312857,-46.18944402054183,36.23374564192765,4.769989013671875,4.270437818164794,8.08551483154298,-6.099014660487569,22.27004432357353,0.993250085527734,15.177779577558226,-16.860015869140625,95.52420226331579,37.87652666745449,7.092264746015273,6,-8.035018920898438,-8.95501708984375,-29.045013427734375,-50.790016174316406,22.80999755859375,0,0.07970672214309538,2.7917796408272544,345.3299865722656,-1.0259729965386952,343.7799987792969,1.7908939842925653,335.92999267578125,0.07970672214309538 10400,2021-06-15,344.8399963378906,346.2699890136719,341.75,346.2699890136719,253000.0,-0.0008692655091079304,5.3216953348414355,1.8101676581936181,49.31831511532912,56.28495091158079,-8.448549325992474,-7.747185534527148,-22.553375998392312,-45.6342277284873,35.340776345152946,4.519989013671875,3.4438030706258473,6.878497314453114,-6.830122766788065,20.587117395694293,0.02418727383252417,13.732807355073703,-16.206997680664074,91.47290630533249,37.13850188424479,6.8543100406205895,6,-7.56500244140625,-8.654998779296875,-28.037498474121094,-50.48999786376953,29.1400146484375,1,0.07713724157870527,11.076257436452137,345.1400146484375,2.7917796408272544,345.3299865722656,-1.0259729965386952,343.7799987792969,0.07713724157870527 10401,2021-06-16,346.1099853515625,348.6199951171875,343.5199890136719,345.9700012207031,300700.0,0.003682835596679146,-1.023808514632064,-0.0978915019847198,52.23721461223465,56.043043394343826,-8.698800813812852,-7.907266733745587,-22.546946409791303,-46.64558960563056,34.615571726541674,5.100006103515625,2.1876611346424966,7.186486816406273,-5.932541275422636,20.305514908235182,0.6269727704918182,13.746000862320727,-16.771507080078152,78.67449355552156,26.86165999002354,6.559514045914461,6,-7.6599884033203125,-9.92498779296875,-26.689987182617188,-50.904991149902344,34.96002197265631,2,0.07468725895688433,5.3216953348414355,344.8399963378906,11.076257436452137,345.1400146484375,2.7917796408272544,345.3299865722656,0.07468725895688433 10402,2021-06-17,352.0299987792969,352.989990234375,343.55999755859375,343.8500061035156,332500.0,0.01710442829819292,-1.1529639642150442,58.435142794855025,58.32007210597528,56.924505300174914,-12.96263141842212,-12.40285175318104,-27.0277333444119,-52.27264030347152,34.532460900107424,9.42999267578125,2.1301610681496186,11.798500061035156,-1.0544035506136424,24.651403672683955,5.372048255210757,18.224951866859556,-21.53462949707034,92.4231037888094,41.913442104559024,6.426451805824402,6,-11.395004272460938,-13.995010375976562,-29.30500030517578,-55.275001525878906,25.480010986328125,3,0.06144364104711797,-1.023808514632064,346.1099853515625,5.3216953348414355,344.8399963378906,11.076257436452137,345.1400146484375,0.06144364104711797 10403,2021-06-18,352.2900085449219,354.05999755859375,350.1000061035156,350.1000061035156,572500.0,0.0007386011604879616,-2.616426520999972,0.2677266995470859,55.75903043887186,56.65089043042236,-11.472456565651498,-11.728386456538374,-25.902864328691862,-52.22593996046942,33.90384093622437,3.959991455078125,2.352637579216207,11.083509826660134,-2.3384341589717224,24.50545381229199,4.372537833844206,17.79448181947606,-19.99506958652347,86.27914844088221,38.902792098892604,6.710971992815931,6,-11.120010375976562,-13.720016479492188,-29.417510986328125,-55.535011291503906,26.089996337890625,4,0.05310962843470013,-1.1529639642150442,352.0299987792969,-1.023808514632064,346.1099853515625,5.3216953348414355,344.8399963378906,0.05310962843470013 10404,2021-06-21,357.5899963378906,358.3399963378906,349.9800109863281,354.20001220703125,286900.0,0.015044388612834858,2.419228008861984,1.5479362336612692,72.0912386342363,58.66345159297455,-14.491652976930936,-15.944628795723133,-29.87741726096749,-57.08229687585799,33.165461619535144,8.3599853515625,3.1550393541563153,15.176498413085938,0.4164903811353611,29.936506445036514,7.796494397110678,22.556502429061197,-23.118551519472703,95.47920334203425,41.18807423412207,7.380004015975285,6,-13.669998168945312,-16.8800048828125,-34.45500183105469,-60.834999084472656,26.420013427734375,0,0.042227149132123776,-2.616426520999972,352.2900085449219,-1.1529639642150442,352.0299987792969,-1.023808514632064,346.1099853515625,0.042227149132123776 10405,2021-06-22,360.0899963378906,361.0400085449219,356.5400085449219,357.20001220703125,244700.0,0.006991247030405434,-1.1377715598790892,0.8525066841911003,87.00788685495567,61.604745959759796,-13.76956737115313,-17.73378100002833,-31.009144946017727,-59.2104779071617,32.20754961754396,4.5,4.359282086190831,16.64799804687499,-0.007992931581554785,33.30398902533153,8.320002557646717,24.97599353610326,-22.75432533713598,94.57756194086006,32.431596481751676,8.327995489228263,6,-11.144989013671875,-18.029998779296875,-36.43499755859375,-63.334999084472656,44.83001708984375,1,0.02182792065616046,2.419228008861984,357.5899963378906,-2.616426520999972,352.2900085449219,-1.1529639642150442,352.0299987792969,0.02182792065616046 10406,2021-06-23,358.70001220703125,361.4400024414063,358.67999267578125,359.6499938964844,274000.0,-0.0038601020439209544,-4.575660429703269,-0.3287151923462761,86.06402837329766,64.35738061094784,-9.845327432702902,-16.1196140871873,-28.545412370639497,-57.46208362235086,30.769000361054687,2.760009765625057,5.2991959659339045,14.59101257324221,-3.403051752033093,32.585076898517514,5.5939804106045585,23.588044735879862,-18.045733950093165,84.67567401500591,16.051109517530705,8.997032162637648,6,-7.82000732421875,-16.440017700195312,-34.08501434326172,-61.94501495361328,53.029998779296875,2,0.04259826668329669,-1.1377715598790892,360.0899963378906,2.419228008861984,357.5899963378906,-2.616426520999972,352.2900085449219,0.04259826668329669 10407,2021-06-24,359.5400085449219,361.7799987792969,358.8599853515625,360.55999755859375,235300.0,0.00234177950740011,-1.4537562989652386,1.0736933406148608,86.13345473926583,67.04049177494187,-9.180047836283961,-16.618452620815162,-28.07376027822022,-57.89570774105698,29.129466841889514,3.079986572265625,6.85900278670789,14.673509216308616,-4.600395245964876,33.94741367858211,5.036556985171899,24.310461447445334,-15.560014418468882,81.01701227428607,5.95200886351158,9.636952231136734,6,-8.07000732421875,-17.110015869140625,-34.107513427734375,-62.785011291503906,55.69000244140625,3,0.059882066717498406,-4.575660429703269,358.70001220703125,-1.1377715598790892,360.0899963378906,2.419228008861984,357.5899963378906,0.059882066717498406 10408,2021-06-25,360.05999755859375,361.239990234375,358.0199890136719,358.92999267578125,491700.0,0.0014462618938468896,-1.1830426416733908,-1.1078598569847111,86.59004695400311,70.39125420312993,-8.259416996617517,-16.789515657528966,-27.600086627567975,-57.963535026734576,27.82967670611879,3.220001220703125,7.7790586896895775,14.425498962402344,-6.009580941897241,34.86057886670193,4.207959010252523,24.643038914552164,-12.876002594628858,85.42370338952367,3.153755700844499,10.2175399521498,6,-8.294998168945312,-16.709991455078125,-34.730003356933594,-60.66499328613281,62.13000488281256,4,0.048464179096128435,-1.4537562989652386,359.5400085449219,-4.575660429703269,358.70001220703125,-1.1377715598790892,360.0899963378906,0.048464179096128435 10409,2021-06-28,363.20001220703125,364.5299987792969,359.6199951171875,360.3800048828125,274900.0,0.00872080950321763,-1.262660497560015,2.4955709193043103,94.87186104086162,75.45275930596688,-9.57514081040631,-19.704041871565323,-29.782308581883058,-60.58830095337373,26.46690087945712,4.910003662109375,8.254776721909195,16.78101348876953,-5.1100336994599616,38.672060676999024,5.835489894654756,27.726537082884306,-13.388736556306583,83.3543404528371,-7.000668429716043,10.94552359411475,6,-9.175018310546875,-16.795013427734375,-37.31501770019531,-60.665008544921875,64.94000244140625,0,0.04179513261450096,-1.1830426416733908,360.05999755859375,-1.4537562989652386,359.5400085449219,-4.575660429703269,358.70001220703125,0.04179513261450096 10410,2021-06-29,360.0,364.1300048828125,359.80999755859375,362.9400024414063,318900.0,-0.00881060600077066,-1.6024083095872783,-1.0425513494794911,85.15924782106329,79.11076299583672,-4.468437963488213,-15.748911317496322,-25.73736544644828,-56.85719736487016,26.157023667268003,4.32000732421875,8.570954119071189,12.589001464843761,-9.897825332449145,35.07582826213667,1.3455880661973083,23.832414863490214,-7.244979723560903,30.41486967935496,-58.170408325069545,11.243413398646457,6,-5.9550018310546875,-13.595001220703125,-32.217506408691406,-56.845001220703125,65.66000366210938,1,0.06669447157118058,-1.262660497560015,363.20001220703125,-1.1830426416733908,360.05999755859375,-1.4537562989652386,359.5400085449219,0.06669447157118058 10411,2021-06-30,359.1000061035156,360.30999755859375,357.32000732421875,360.0,423400.0,-0.002499983045789911,2.93422611279539,0.3061201187485668,78.07922497790605,81.30622442605126,-1.7120750362083754,-13.548600866624724,-24.062848797747165,-55.44351772396777,26.72060610971298,2.989990234375,9.358882013390598,10.422506713867165,-11.679399948746607,32.524413376480936,-0.6284466174397494,21.47346004517408,-3.9899901265049493,24.68794575398824,-59.943563559423936,11.050953331306891,6,-1.845001220703125,-12.69500732421875,-30.4425048828125,-54.94499206542969,68.38998413085938,2,0.12759678792935047,-1.6024083095872783,360.0,-1.262660497560015,363.20001220703125,-1.1830426416733908,360.05999755859375,0.12759678792935047 10412,2021-07-01,363.010009765625,363.1300048828125,359.1099853515625,359.260009765625,378700.0,0.010888341953918745,1.015052315976259,-4.16669492387508,79.82461649659251,83.98017843246467,-4.35918567120234,-15.891714922232495,-27.286509584458713,-58.86154172060935,28.00645304011026,4.029998779296875,10.769251533007377,12.820509338378884,-8.832237397047606,34.47325607380537,1.9941359706656385,23.64688270609213,-6.015997228157062,78.91829660073564,-3.6771953955222756,10.826373367713241,7,-5.7550048828125,-16.605010986328125,-30.145004272460938,-55.714996337890625,66.0,3,0.13421117850760877,2.93422611279539,359.1000061035156,-1.6024083095872783,360.0,-1.262660497560015,363.20001220703125,0.13421117850760877 10413,2021-07-02,365.739990234375,365.9800109863281,360.19000244140625,363.0799865722656,291500.0,0.007520399976057357,2.6878504854557645,0.7093343098958333,82.00742739982209,85.08197718419642,-5.565968265593995,-16.945821606070126,-29.220120514797713,-61.0057036465829,29.17656856798665,5.790008544921875,12.162098962204936,13.934989929199219,-7.269461846207605,35.13944170460604,3.332764041495807,24.53721581690263,-8.41998291015625,97.2283989554958,15.596275088650202,10.602225887703398,7,-4.47998046875,-18.6099853515625,-31.409988403320312,-57.39997863769531,59.27001953125,4,0.1353147647875168,1.015052315976259,363.010009765625,2.93422611279539,359.1000061035156,-1.6024083095872783,360.0,0.1353147647875168 10414,2021-07-06,368.989990234375,369.2099914550781,365.6099853515625,365.6099853515625,592200.0,0.008886094183786941,-1.130178049044747,1.2706767779906611,84.37234773559058,84.78913950426698,-7.854841116964678,-18.326086488698024,-31.67888393446981,-63.683360226283696,30.565578863260328,3.600006103515625,12.971089050881744,15.401490783691429,-5.24973938751134,36.0527209548942,5.075875698090044,25.727105869292814,-9.937982177734398,98.14969289881445,17.028616982412373,10.325615085601386,7,-5.7249908447265625,-20.2449951171875,-34.43248748779297,-60.64997863769531,53.82000732421875,1,0.1441773858777029,2.6878504854557645,365.739990234375,1.015052315976259,363.010009765625,2.93422611279539,359.1000061035156,0.1441773858777029 10415,2021-07-07,372.6600036621094,373.5400085449219,368.739990234375,370.7900085449219,352500.0,0.009946105652901993,1.6446346302586003,0.5532521940120626,85.37172818293959,84.71221726089385,-10.67709785928696,-19.668281218531092,-34.45775951532653,-66.73471796785225,32.83039006275831,4.800018310546875,14.124472601094453,16.95350341796876,-2.281317864810603,36.188324700748126,7.336092776579051,26.570914059358472,-12.470001220703125,94.57456956483291,12.601051632160505,9.617410641389693,7,-7.2299957275390625,-21.75,-37.602500915527344,-63.81999206542969,57.05999755859375,2,0.1488756787450467,-1.130178049044747,368.989990234375,2.6878504854557645,365.739990234375,1.015052315976259,363.010009765625,0.1488756787450467 10416,2021-07-08,373.1099853515625,375.3599853515625,366.80999755859375,369.75,473800.0,0.0012074858719239856,1.1755734675177436,1.7967883021084927,82.87587062285051,84.35026347018103,-9.910232039166203,-18.11898301311078,-33.92659116064044,-66.60377092352485,35.053241093980375,8.54998779296875,14.204410114791813,15.54448547363279,-2.809063507546057,33.898034454811636,6.3677109830433665,24.721259964222213,-10.249981689453136,86.15384615384616,5.274843216696183,9.176774490589416,7,-6.769989013671875,-21.289993286132812,-38.03748321533203,-64.25497436523438,61.170013427734375,3,0.14084323758055328,1.6446346302586003,372.6600036621094,-1.130178049044747,368.989990234375,2.6878504854557645,365.739990234375,0.14084323758055328 10417,2021-07-09,374.1900024414063,375.1900024414063,371.5499877929688,374.4700012207031,512300.0,0.0028946346445972715,3.2325721686979336,-0.08333333333331641,83.30293639103373,83.98502896318443,-9.7152720614705,-17.71205251040834,-34.05296387997032,-67.11622837778873,36.51198068839637,3.6400146484375,13.613806100545446,15.104002380371128,-3.4780842951439013,33.68608905588616,5.812959042613613,24.395045718128642,-8.830002441406293,92.28751332756681,11.59210126595002,9.291043337757522,7,-7.850006103515682,-22.37001037597662,-38.65749359130865,-65.08999633789068,67.4199829101562,4,0.14244097235418485,1.1755734675177436,373.1099853515625,1.6446346302586003,372.6600036621094,-1.130178049044747,368.989990234375,0.14244097235418485 10418,2021-07-12,375.989990234375,377.1900024414063,371.95001220703125,376.0799865722656,297200.0,0.004810357789424291,3.53673294140943,0.3214168937330353,81.31383585932818,82.47858172079182,-10.077737831398792,-18.02125605078743,-34.933843129217166,-68.30656101348939,37.95130160896386,5.239990234375057,13.230635754485377,15.370989990234364,-3.4895029721617448,34.23148295263047,5.940743509036338,24.80123647143239,-9.17999267578125,89.63721557817242,10.365227163482587,9.430246481198049,7,-8.7349853515625,-23.254989624023438,-39.139984130859375,-66.55499267578125,65.86001586914062,0,0.1410144442893273,3.2325721686979336,374.1900024414063,1.1755734675177436,373.1099853515625,1.6446346302586003,372.6600036621094,0.1410144442893273 10419,2021-07-13,372.6499938964844,376.8900146484375,371.0899963378906,375.989990234375,242000.0,-0.008883205469934485,1.2567966324089082,37.11258053577484,70.78095588175891,80.8809937275358,-5.874006837243201,-13.190913243578393,-30.82258385584555,-64.41405175351588,39.335455281113035,5.800018310546875,12.736013234735879,10.655494689941406,-7.449272292126693,28.760261672009506,1.6031111989073565,19.707878180975456,-3.7639953613281136,56.26198064280895,-20.2034122869741,9.05238349103405,7,-5.394989013671875,-19.914993286132812,-34.884986877441406,-63.214996337890625,69.57000732421875,1,0.14050722320335085,3.53673294140943,375.989990234375,3.2325721686979336,374.1900024414063,1.1755734675177436,373.1099853515625,0.14050722320335085 10420,2021-07-14,371.4400024414063,374.0,370.2200012207031,374.0,192000.0,-0.0032469917480105748,1.9531268626469256,0.7664671752935094,71.20505917610619,80.1171975273358,-3.2079454770727125,-10.42018709182122,-28.883331985027382,-62.41043316925237,40.67622863383157,3.779998779296875,12.168960766282112,8.11550292968758,-8.532745512779627,24.763751372154786,-0.2086212915460237,16.439627150921183,5.75,44.60503569202575,-29.548594641758157,8.324124221233602,7,-3.290008544921932,-18.705001831054744,-33.642501831054744,-62.00500488281256,75.51998901367182,2,0.1382995767271753,1.2567966324089082,372.6499938964844,3.53673294140943,375.989990234375,3.2325721686979336,374.1900024414063,0.1382995767271753 10421,2021-07-15,371.9599914550781,374.1900024414063,368.0199890136719,371.1300048828125,265000.0,0.001399927337535134,1.3327045222477691,-0.3242138139856544,70.89501203453467,79.12501925377383,-1.913089603081744,-9.385459443247953,-28.63106094496203,-61.98360675745579,41.62857196069925,6.170013427734432,11.010586284053602,7.342991638183605,-7.604994809678999,22.29097808604621,-0.13100158574769694,14.816984862114907,5.0906109619141375,42.96615781924408,-29.066841814617412,7.473993223931303,7,-3.269989013671875,-18.614990234375,-34.47499084472656,-62.524993896484375,77.55001831054688,3,0.15528554439328923,1.9531268626469256,371.4400024414063,1.2567966324089082,372.6499938964844,3.53673294140943,375.989990234375,0.15528554439328923 10422,2021-07-16,373.6600036621094,375.8800048828125,370.6700134277344,373.8599853515625,248800.0,0.004570416835372404,1.4575311112230722,-0.24094569253961834,72.00648671497473,78.01380362212412,-2.171931574961718,-9.888930196919205,-29.503793529073505,-62.743492151565306,42.24990552962997,5.209991455078125,10.704329857465495,7.9615036010742415,-6.2645021436219395,22.187509345770422,0.848500728726151,15.074506473422332,3.0293742187500925,61.50497698705046,-8.469257457861495,7.113002872348103,7,-2.260009765625,-16.639999389648438,-36.17500305175781,-62.04499816894531,72.91000366210943,4,0.1622330314271594,1.3327045222477691,371.9599914550781,1.9531268626469256,371.4400024414063,1.2567966324089082,372.6499938964844,0.1622330314271594 10423,2021-07-19,371.0,374.989990234375,368.92999267578125,371.8500061035156,432800.0,-0.007118780806186442,-1.4288466360472867,4.250419655119792,62.82049995886852,75.61915386915499,1.4669340197422116,-6.066377406199081,-26.056798336705583,-59.22321309152676,42.64193794938244,6.05999755859375,11.016201438010512,4.366000366210926,-8.547611018528357,17.27961175095021,-2.0908053261587156,10.822806058580568,5.342602326171971,33.59641909768693,-33.252507053768696,6.456805692369652,7,1.0,-12.2449951171875,-33.51499938964844,-58.50999450683594,74.8800048828125,0,0.1903234106511118,1.4575311112230722,373.6600036621094,1.3327045222477691,371.9599914550781,1.9531268626469256,371.4400024414063,0.1903234106511118 10424,2021-07-20,372.6900024414063,376.75,371.5199890136719,371.9700012207031,519400.0,0.00455526264530004,-5.4567015164359045,-0.8470541772879713,71.94744764715708,74.12756714295695,0.39892406534391966,-6.9220177620019285,-27.06127808619459,-60.01457957173727,42.72852556592539,5.75,11.00397684669963,5.301002502441463,-7.143375813253499,17.745380818136425,-0.921186655406018,11.523191660288944,-4.670013427734432,53.493786377222605,-17.221736717244227,6.222189157847494,7,-0.6900024414063068,-13.514999389648494,-35.205001831054744,-60.009994506835994,71.82998657226557,1,0.18556978510037325,-1.4288466360472867,371.0,1.4575311112230722,373.6600036621094,1.3327045222477691,371.9599914550781,0.18556978510037325 10425,2021-07-21,367.95001220703125,374.1300048828125,362.510009765625,372.0299987792969,340100.0,-0.012718318718839994,1.8067625193959878,-5.666638409697344,63.51147229047916,71.97596732824901,4.917688593318019,-1.647448057859151,-21.678322754023384,-54.441815509575235,41.88510706950283,11.6199951171875,10.529401722439275,0.16801147460938637,-11.792866939954763,12.128889889173536,-5.812427732672688,6.148450681891461,8.79998779296875,38.20229053440088,-36.751815232856835,5.980439207282065,7,1.899993896484375,-8.480010986328125,-31.305015563964844,-55.27000427246094,78.75,2,0.20184804062972295,-5.4567015164359045,372.6900024414063,-1.4288466360472867,371.0,1.4575311112230722,373.6600036621094,0.20184804062972295 10426,2021-07-22,373.9800109863281,375.0,368.010009765625,369.0199890136719,247000.0,0.016388092347457306,-1.0028681357117872,-1.215695660954575,65.72987146196589,70.0234045583526,-1.0906075486451527,-6.823877027758385,-27.030064963006453,-59.63288489751068,41.006548623685134,7.04998779296875,9.742709515457364,5.434010314941418,-6.025817060679287,16.893837690562123,-0.2959033728689633,11.163924002751799,2.769989013671875,80.54781662009019,5.8433697943050475,5.729913687810355,7,-4.1300048828125,-13.625015258789062,-37.25001525878906,-59.885009765625,72.97998046875,3,0.19514406739620638,1.8067625193959878,367.95001220703125,-5.4567015164359045,372.6900024414063,-1.4288466360472867,371.0,0.19514406739620638 10427,2021-07-23,381.0700073242188,381.5199890136719,374.5400085449219,377.0,237900.0,0.01895822271140024,1.8088618165741515,0.8205623577185865,69.53864991349593,68.71505056437124,-7.936668799329311,-12.878484258801734,-33.00951460176299,-65.75612778047179,40.35832753706911,7.53997802734375,8.691356040280425,11.447506713867256,-0.48539439906005555,23.380407826794567,5.4810561574036,17.41395727033091,-18.559997558593807,97.63291856565651,24.7127541275063,5.966450556463668,7,-9.05500793457037,-18.530014038085994,-43.75251007080084,-63.77999877929693,70.6199951171875,4,0.1795995515941422,-1.0028681357117872,373.9800109863281,1.8067625193959878,367.95001220703125,-5.4567015164359045,372.6900024414063,0.1795995515941422 10428,2021-07-26,377.510009765625,379.6099853515625,373.1900024414063,379.4599914550781,278100.0,-0.009342109035531898,4.706728878158562,-0.47911011802107817,60.773930533494465,67.60315885900852,-4.624720467639918,-8.373457133617478,-28.470273483354447,-61.07292741303456,39.777475047805225,7.8800048828125,7.837269690148332,7.015008544921898,-4.51909012285131,18.549107212695105,1.2479592110352655,12.78205787880853,-14.619800415039037,78.90592516844083,8.798028776633416,5.767049333886617,7,-5.4950103759765625,-11.760009765625,-38.175018310546875,-56.69001770019531,74.1099853515625,0,0.18293554017672098,1.8088618165741515,381.0700073242188,-1.0028681357117872,373.9800109863281,1.8067625193959878,367.95001220703125,0.18293554017672098 10429,2021-07-27,378.3800048828125,379.42999267578125,374.7999877929688,377.7900085449219,221900.0,0.002304561719377096,2.44241874184578,-0.30256506565253455,57.784441334169486,66.11197909879333,-5.136605502022917,-8.482813323131609,-28.4845012538467,-60.63831733355909,38.85008747829889,4.630004882812443,6.844725424037165,7.126004028320324,-4.384660240135133,18.63666829677578,1.3706718940925953,12.881336162548052,-15.117199938964802,83.48244314268788,15.789081757864864,5.75533213422772,7,-6.3650054931640625,-12.6300048828125,-38.510009765625,-57.02500915527344,74.739990234375,1,0.17839209030325298,4.706728878158562,377.510009765625,1.8088618165741515,381.0700073242188,-1.0028681357117872,373.9800109863281,0.17839209030325298 10430,2021-07-28,384.010009765625,385.2999877929688,377.70001220703125,378.0899963378906,493800.0,0.014879234658702778,-1.2686556286866189,10.033983344540424,63.00098861851115,65.23486538590183,-9.829745551877295,-12.882302298207492,-32.970318172482166,-64.9993261024232,38.12908743882711,7.599975585937557,6.041000691600402,11.555508422851574,-0.021167867644464877,23.132184713347613,5.7671702776035545,17.343846568099593,-20.382061140380813,92.5391575090279,26.05810738979811,5.788338145248031,7,-10.105010986328125,-13.090011596679688,-41.69501495361328,-60.22001647949219,74.989990234375,2,0.1575739634625104,2.44241874184578,378.3800048828125,4.706728878158562,377.510009765625,1.8088618165741515,381.0700073242188,0.1575739634625104 10431,2021-07-29,404.9200134277344,407.0,384.3800048828125,385.5,717400.0,0.054451715138549295,-1.0886418552880923,3.2804002330053046,74.88261228620999,65.55443489381685,-28.57797058769188,-31.814737822511347,-52.47504701941642,-84.48909458893456,38.595386658440965,22.989990234375,6.389728494012616,30.17451171875001,12.961997363905198,47.387026073594825,21.568254541327633,38.78076889617239,-40.42518323578122,93.84801324323982,29.365959459101617,8.606257177422407,7,-20.165008544921875,-22.760009765625,-59.417510986328125,-78.74000549316406,59.459991455078125,3,0.10318086879830979,-1.2686556286866189,384.010009765625,2.44241874184578,378.3800048828125,4.706728878158562,377.510009765625,0.10318086879830979 10432,2021-07-30,411.7300109863281,413.2200012207031,403.489990234375,406.7200012207031,679900.0,0.01681813032886592,1.4355501573624225,0.2579817868956793,76.7675493270908,67.10410704584154,-32.87722258872543,-36.667574839737995,-57.73942535263734,-89.92175937003037,38.907474049953905,9.730010986328125,7.104540142332326,34.54850921630862,11.521130459886024,57.57588797273121,23.03481983809729,46.06219859451994,-44.68487060589217,96.27781593851657,33.53282737091919,11.513689378211305,7,-23.865005493164062,-26.460006713867188,-65.1600112915039,-83.43000793457031,50.129974365234375,4,0.08556573368153098,-1.0886418552880923,404.9200134277344,-1.2686556286866189,384.010009765625,2.44241874184578,378.3800048828125,0.08556573368153098 10433,2021-08-02,415.2300109863281,416.739990234375,404.3999938964844,412.3399963378906,300400.0,0.008500716262133778,3.1759906639539808,0.5768481068174066,81.81412728916092,68.20040478384198,-32.90355868489672,-38.229868114766816,-59.844355348161685,-92.0150410860092,39.01595942243252,12.339996337890625,8.043562501445365,35.574008178710926,7.615190424462412,63.53282593295944,21.59459930158664,49.55341705583521,-44.490881738670794,96.39966819230294,31.47825832796933,13.979408877124257,8,-25.605010986328125,-28.20001220703125,-68.28001403808594,-85.12501525878906,53.239990234375,0,0.0878067347985565,1.4355501573624225,411.7300109863281,-1.0886418552880923,404.9200134277344,-1.2686556286866189,384.010009765625,0.0878067347985565 10434,2021-08-03,422.1900024414063,422.7200012207031,414.260009765625,414.4400024414063,331000.0,0.016761773645757483,-1.086314854674324,2.6816473072861666,84.91813123359569,70.57892244418825,-35.87634377762254,-43.215578538498676,-65.32091491455805,-97.59595151031766,38.930273113672506,8.459991455078125,9.133117433901418,39.873999023437534,6.574974810720448,73.17302323615462,23.22448691707899,56.52351112979608,-46.85078709507724,98.82274787064948,30.03718329212201,16.64951210635853,8,-26.824996948242244,-32.16999816894537,-74.63249969482428,-91.83000183105474,39.04998779296869,1,0.06970793364503147,3.1759906639539808,415.2300109863281,1.4355501573624225,411.7300109863281,-1.0886418552880923,404.9200134277344,0.06970793364503147 10435,2021-08-04,428.1400146484375,430.0799865722656,419.9599914550781,421.7900085449219,387700.0,0.014093209627475733,-1.0219689093896813,0.8193556262600806,85.96672138469289,72.82746132449125,-36.19702902200106,-47.21688914639299,-69.88345385254922,-102.13792223392983,38.585163283039805,10.1199951171875,11.162070307472447,43.050010681152344,4.334805162339421,81.76521619996527,23.692407921745883,62.407613440558805,-47.11510499718355,95.75498314854721,22.72427271816862,19.357602759406465,8,-26.505020141601562,-34.44001770019531,-77.92501831054688,-95.29501342773438,30.889984130859375,2,0.05834535342196889,-1.086314854674324,422.1900024414063,3.1759906639539808,415.2300109863281,1.4355501573624225,411.7300109863281,0.05834535342196889 10436,2021-08-05,425.6600036621094,430.1700134277344,420.1099853515625,428.3699951171875,204400.0,-0.005792523243510761,2.1885842518390266,-0.42676989768210805,82.96145840587438,74.31888449031108,-28.625562765739346,-42.79207667156368,-66.20445018951261,-98.28033367696264,38.69353854402462,10.060028076171875,12.97913765163355,37.9424987792969,-4.319709585080375,80.20470714367417,16.81139459710829,59.073602961485506,-37.76738324191376,83.09593011617945,8.251733569762663,21.131104182188633,8,-23.979995727539062,-31.914993286132812,-75.43500518798828,-89.02000427246094,16.54998779296875,3,0.078325414770132,-1.0219689093896813,428.1400146484375,-1.086314854674324,422.1900024414063,3.1759906639539808,415.2300109863281,0.078325414770132 10437,2021-08-06,427.489990234375,428.70001220703125,419.2999877929688,422.6300048828125,285500.0,0.004299174356344526,1.5824138971796349,-1.7933581829033456,86.18834021103063,77.14270778781508,-25.902313459424988,-42.60879832363645,-66.75818901056812,-98.67857712105467,38.75507158296856,9.400024414062443,15.754311597398214,37.10748596191405,-8.177019460704798,82.3919913845329,14.465233250604626,59.749738673223476,-32.8329869329732,89.60022831915417,9.144441169490435,22.64225271130942,8,-25.004989624023438,-32.84999084472656,-75.65998840332031,-89.33999633789062,24.57000732421875,4,0.08629445248112644,2.1885842518390266,425.6600036621094,-1.0219689093896813,428.1400146484375,-1.086314854674324,422.1900024414063,0.08629445248112644 10438,2021-08-09,429.010009765625,430.1700134277344,425.30999755859375,428.7099914550781,216500.0,0.0035556844978210655,2.7098994793425972,0.06173234873031422,86.15819452564516,80.2953470313124,-21.622665217283043,-42.112138896650094,-66.96797824375437,-98.75018527528118,38.65884353698432,4.860015869140625,18.340972218955528,35.97650451660155,-11.89425162784795,83.84726066105105,12.0411264443768,59.9118825888263,-28.67092484400996,92.70896671839245,8.477386315787115,23.935378072224754,8,-25.074996948242188,-33.83000183105469,-77.18000793457031,-88.72500610351562,23.47998046875,0,0.07657158303575229,1.5824138971796349,427.489990234375,2.1885842518390266,425.6600036621094,-1.0219689093896813,428.1400146484375,0.07657158303575229 10439,2021-08-10,425.010009765625,431.1600036621094,424.7999877929688,430.92999267578125,273900.0,-0.00932379177396181,-1.00630565583636,-19.7320720170888,86.98469453152316,82.96020324386929,-11.524526876609116,-35.825101312686456,-61.76780266431621,-93.22027467934151,38.798066319691586,6.360015869140568,20.34576266231477,29.35850372314451,-19.534666370754053,78.25167381704307,4.911918676195228,53.80508877009379,-19.897976283030857,48.14514614195004,-40.1776193317862,24.446585046949277,8,-17.240005493164062,-28.175003051757812,-70.81500244140625,-83.16000366210938,29.459991455078125,1,0.1022563950412474,2.7098994793425972,429.010009765625,1.5824138971796349,427.489990234375,2.1885842518390266,425.6600036621094,0.1022563950412474 10440,2021-08-11,422.80999755859375,426.2900085449219,419.4200134277344,426.2900085449219,257000.0,-0.005176377394604081,2.9482605912323625,0.5878413906158176,83.30375656215092,83.89588594119606,-3.622930630391238,-31.177752314300506,-58.131485274519605,-89.61854321264781,38.81294843931822,6.8699951171875,23.30949227830672,24.589991760253895,-24.345019543323133,73.52500306383092,0.12248610846540942,49.05749741204238,-13.009329443686852,29.59532098736808,-57.24432658131393,24.467505651788507,8,-5.4850006103515625,-25.974990844726562,-66.80500030517578,-78.88999938964844,25.80999755859375,2,0.09089187317633263,-1.00630565583636,425.010009765625,2.7098994793425972,429.010009765625,1.5824138971796349,427.489990234375,0.09089187317633263 10441,2021-08-12,429.7200012207031,430.2099914550781,420.4100036621094,421.2999877929688,185900.0,0.01634304699985667,1.0851051396180105,-2.419536449974991,83.26266261880164,84.6175651958306,-7.426030705517007,-35.35112040038763,-63.289274618087006,-95.15768026582953,39.48089465938238,9.79998779296875,26.9410315256099,28.61199493408202,-20.614374220072307,77.83836408823635,3.9988103570048565,53.22517951115918,-16.074652707299776,87.85834304696762,2.2854922597539655,24.613184577077163,8,-11.94000244140625,-32.88499450683594,-71.54999542236328,-83.63499450683594,14.92999267578125,3,0.06820719881628268,2.9482605912323625,422.80999755859375,-1.00630565583636,425.010009765625,2.7098994793425972,429.010009765625,0.06820719881628268 10442,2021-08-13,434.2799987792969,434.5700073242188,428.0299987792969,430.5499877929688,187000.0,0.010611555304943288,2.0347869801955123,0.4429934724381729,88.29081471973284,85.33719713256082,-9.444069729808234,-37.035597543983044,-65.97570550352697,-98.31851293253726,40.06661077999728,6.540008544921932,30.35771864139099,30.14099273681643,-19.4332308135194,79.71521628715226,5.353880961648542,54.928104511984316,-17.482012339126413,98.08575140753535,11.187521081047095,24.78711177516791,8,-9.864990234375,-35.739990234375,-75.20000457763672,-87.28500366210938,13.839996337890625,4,0.018260091871767914,1.0851051396180105,429.7200012207031,2.9482605912323625,422.80999755859375,-1.00630565583636,425.010009765625,0.018260091871767914 10443,2021-08-16,441.6099853515625,442.0499877929688,433.7699890136719,435.0400085449219,284700.0,0.01687848068727371,1.2228239274785677,1.7613826958478485,89.22940774182115,85.81622785569698,-14.123804799437949,-40.9014698896122,-71.32959857808964,-104.10995612696212,41.258891829098516,8.279998779296932,31.468743797430307,33.94048004150392,-15.753762683953937,83.63472276696177,9.093358678775019,58.78760140423282,-21.25759473458237,98.05566531227598,10.282307285076541,24.847121362728917,8,-10.934997558593693,-39.329986572265625,-82.52999114990234,-94.614990234375,7.57000732421875,0,0.023663441846117017,2.0347869801955123,434.2799987792969,1.0851051396180105,429.7200012207031,2.9482605912323625,422.80999755859375,0.023663441846117017 10444,2021-08-17,441.8500061035156,443.6499938964844,436.7099914550781,439.67999267578125,273700.0,0.0005435129637343383,1.4055513537242623,0.33029240309357366,88.45742252415128,86.0929724267479,-12.60760153260992,-37.62351257771604,-69.54644830397558,-102.75242500404113,42.317505006892624,6.94000244140625,31.947251327504773,30.722500610351574,-18.34414594200456,79.7891471627077,6.1891773341735075,55.25582388652964,-17.158096051337736,92.5712371279447,5.177622482821008,24.533323276178066,8,-10.375015258789062,-38.77000427246094,-81.8550033569336,-93.61000061035156,13.3699951171875,1,0.024080534081438287,1.2228239274785677,441.6099853515625,2.0347869801955123,434.2799987792969,1.0851051396180105,429.7200012207031,0.024080534081438287 10445,2021-08-18,442.2200012207031,445.75,440.3999938964844,441.3699951171875,297400.0,0.0008373771915277661,-2.835118077507848,0.391705457971789,84.1199821338842,86.22169728541567,-12.036030725228443,-33.88120346165249,-67.74990046431941,-101.58409818953425,45.46486643940881,5.350006103515625,31.88523435326215,27.378996276855446,-19.102331879692315,73.8603244334032,4.1383321985815655,50.61966035512933,-13.736474399663962,86.06945821054242,-0.4867450961106101,23.240664078273873,8,-9.69500732421875,-38.089996337890625,-82.2249984741211,-92.14999389648438,14.889984130859375,2,0.027701144150389156,1.4055513537242623,441.8500061035156,1.2228239274785677,441.6099853515625,2.0347869801955123,434.2799987792969,0.027701144150389156 10446,2021-08-19,446.9599914550781,450.20001220703125,440.8399963378906,440.8399963378906,374300.0,0.010718624714600722,-2.0588311558791266,7.199942555559545,83.49492534541889,85.92242896701435,-15.015966129679498,-34.649900409500276,-70.40509887194492,-104.74577995681517,48.718195580442945,9.360015869140625,30.999399231853545,28.46998748779299,-15.916225305288663,72.85620028087465,6.276881091252164,50.66309388433382,-15.023169998246772,85.38557154006996,0.05664603280557401,22.19310639654083,8,-12.149978637695312,-40.60498046875,-86.51749420166016,-96.82499694824219,-5.3699951171875,3,0.003713987143916908,-2.835118077507848,442.2200012207031,1.4055513537242623,441.8500061035156,1.2228239274785677,441.6099853515625,0.003713987143916908 10447,2021-08-20,449.510009765625,450.4400024414063,444.260009765625,446.3900146484375,254900.0,0.005705249595708395,1.4819345033826508,0.5098035304677371,83.19129434249274,85.59277339110852,-15.772622605887477,-33.52870408852198,-71.05077790632754,-105.65198934177812,51.266441663909724,6.179992675781307,29.4240641323089,27.59800567626951,-15.164320028019176,70.3603313805582,6.216842824125138,48.97916852841388,-13.920550158753656,94.42116420713826,10.059174166654387,21.381162852144342,8,-14.580001831054688,-43.035003662109375,-88.49250793457031,-99.37501525878906,-22.08001708984375,4,-0.010811807887603275,-2.0588311558791266,446.9599914550781,-2.835118077507848,442.2200012207031,1.4055513537242623,441.8500061035156,-0.010811807887603275 10448,2021-08-23,446.5700073242188,450.8999938964844,445.9599914550781,450.8999938964844,243200.0,-0.006540460451457175,1.2817633999365683,-1.3878183810008033,75.5984629720062,84.3276365511622,-11.26435159937671,-26.508739756462603,-66.2513043076047,-101.1235127032711,54.22699070609842,4.94000244140625,28.241769596027837,21.205003356933673,-17.413084125364946,59.82309083923229,1.8959596157843635,40.51404709808298,-8.010439150440448,69.48565308466247,-12.5081841049806,19.30904374114932,8,-11.410003662109432,-39.86500549316412,-82.36000823974615,-96.43501281738287,-14.160003662109432,0,0.0034708730267309917,1.4819345033826508,449.510009765625,-2.0588311558791266,446.9599914550781,-2.835118077507848,442.2200012207031,0.0034708730267309917 10449,2021-08-24,445.8800048828125,447.7900085449219,443.6300048828125,447.42999267578125,252100.0,-0.0015451159506674195,2.665169929016993,0.357965958346553,70.93953117097749,82.9538337299207,-8.160810299033983,-21.610503768787794,-63.6653860304973,-98.88066351026742,57.17614932271553,4.160003662109375,26.652142175936547,17.140000915527366,-15.528692797506096,49.80869462856083,0.8056540590106351,33.4743477720441,-4.852351564492949,52.19058082217261,-26.90332838312286,16.334346856516717,8,-10.225006103515625,-39.17500305175781,-80.50250244140625,-95.74501037597656,-21.339996337890625,1,0.007401067006438389,1.2817633999365683,446.5700073242188,1.4819345033826508,449.510009765625,-2.0588311558791266,446.9599914550781,0.007401067006438389 10450,2021-08-25,444.5199890136719,446.17999267578125,440.3699951171875,445.0,257200.0,-0.003050183579095589,3.0915528524301266,0.3096869462492617,72.86610318243777,81.7986604592136,-3.796631488825824,-16.321615569721132,-60.37649618478832,-96.03642728735997,59.31853194794097,5.80999755859375,24.932650575245532,12.754486083984375,-12.93421519930422,38.44318736727297,-0.0898645576599506,25.5988367256287,6.3800048828125,39.411152683547456,-37.55818584006468,12.8443506416443,8,-5.05499267578125,-37.81498718261719,-78.93248748779297,-94.38499450683594,-24.78997802734375,2,0.024070936001715282,2.665169929016993,445.8800048828125,1.2817633999365683,446.5700073242188,1.4819345033826508,449.510009765625,0.024070936001715282 10451,2021-08-26,446.70001220703125,447.8599853515625,442.6700134277344,444.4800109863281,240300.0,0.004904218589127041,1.2863576782173227,-4.624896687647022,73.09447147980957,80.11017787699991,-3.70428762157718,-16.03312514115231,-60.60348594429041,-96.7319488155527,59.84136700654101,5.189971923828125,23.546959820423353,12.845509338378918,-10.322755574327402,36.01377425108524,1.2613768820257292,24.429641794732106,3.9893817138672034,60.11412937947584,-14.627215502541603,11.584132456353169,8,-4.365020751953125,-37.24501037597656,-82.04000854492188,-96.56501770019531,-36.88000488281244,3,0.023304170271001734,3.0915528524301266,444.5199890136719,2.665169929016993,445.8800048828125,1.2817633999365683,446.5700073242188,0.023304170271001734 10452,2021-08-27,446.9599914550781,449.5199890136719,443.8599853515625,447.1099853515625,255000.0,0.0005819996439273556,1.2776669102341318,-0.06756478108461063,72.25385631103225,78.22400549580115,-2.2087285640940877,-14.248988371577468,-59.05799238408383,-95.45731256791203,60.087162153732706,5.660003662109375,22.924835660323936,11.34398956298827,-10.029153862234125,32.717132988210665,0.657417850377044,22.030561275599496,3.5230144897461173,62.583068393581165,-9.47713364000716,10.686571712611203,8,-3.154998779296875,-34.91499328613281,-81.85749053955078,-96.82499694824219,-33.47998046875,4,-0.012014487246846173,1.2863576782173227,446.70001220703125,3.0915528524301266,444.5199890136719,2.665169929016993,445.8800048828125,-0.012014487246846173 10453,2021-08-30,451.6900024414063,452.989990234375,447.1700134277344,447.1700134277344,349000.0,0.010582627252451848,-1.5752172357218572,-30.134486266531407,82.48898514704311,77.56084578723357,-5.988249732153804,-16.977923121874312,-61.89872465738523,-98.65273505226986,60.242321480517305,6.029998779296875,22.00326215180229,14.25100097656258,-5.990549848209923,34.49255180133508,4.130225564176328,24.37177638894883,-11.320007324218807,89.69898339185404,14.010011264780829,10.12077541238624,8,-5.010009765625057,-38.60000610351568,-84.41250610351568,-99.39001464843756,-38.39999389648443,0,-0.053709423796184375,1.2776669102341318,446.9599914550781,1.2863576782173227,446.70001220703125,3.0915528524301266,444.5199890136719,-0.053709423796184375 10454,2021-08-31,451.6199951171875,456.6400146484375,447.7900085449219,453.0299987792969,513500.0,-0.00015498975810934734,1.0509779376142636,-0.31194847107911916,87.0022576548609,77.88109862289767,-4.902138713942406,-15.378510740902584,-60.07215986528456,-97.10705418637951,60.19952739114333,8.850006103515625,20.28306679590122,12.709494018554665,-7.1395902255608235,32.55857826267015,2.7849518964969207,22.63403614061241,-10.997600097656232,69.14558386603044,-11.862771048739688,9.924542122057758,8,-3.114990234375,-35.899993896484375,-82.73749542236328,-99.32000732421875,-33.899993896484375,1,-0.042535741691626106,-1.5752172357218572,451.6900024414063,1.2776669102341318,446.9599914550781,1.2863576782173227,446.70001220703125,-0.042535741691626106 10455,2021-09-01,453.1199951171875,454.6499938964844,442.260009765625,449.6700134277344,368400.0,0.0033213764142812074,2.8064588714554257,-2.446789169534446,84.90447338592558,78.03771507184284,-5.244935853711127,-15.716934209614578,-59.84255065928676,-97.11438330550004,59.46162728768529,12.389984130859375,17.63049114501206,12.960494995117188,-7.176616912978375,33.09760690321275,2.8919390410694064,23.02905094916497,-11.8568953125,75.52143020857208,-4.429581365488318,10.06855595404778,9,-4.614990234375,-35.949981689453125,-84.23749542236328,-100.82000732421875,-45.97998046875,2,-0.06307377048076235,1.0509779376142636,451.6199951171875,-1.5752172357218572,451.6900024414063,1.2776669102341318,446.9599914550781,-0.06307377048076235 10456,2021-09-02,459.0,459.8500061035156,453.3599853515625,455.2200012207031,249400.0,0.01297670583107191,1.3686159637799398,1.095657635184743,85.4764071654874,78.29161649662002,-10.323037345716216,-19.9963458606951,-63.84414917186564,-101.60421921657473,58.80178477851678,6.730010986328125,15.392949123202243,17.173500061035156,-3.4243630435807404,37.77136316565105,6.8745685087271795,27.472431613343133,-17.121823601562483,95.1676732206895,16.78724009844268,10.298931552307954,9,-8.889999389648438,-36.88499450683594,-86.5875015258789,-104.81001281738281,-55.42999267578119,3,-0.08555553162020013,2.8064588714554257,453.1199951171875,1.0509779376142636,451.6199951171875,-1.5752172357218572,451.6900024414063,-0.08555553162020013 10457,2021-09-03,464.3800048828125,465.3999938964844,456.0,457.8399963378906,295100.0,0.011721143535539325,1.191144197560724,1.730161549453832,84.61533465337703,79.29349112788346,-14.943366076021789,-23.685296964951533,-67.27158262310559,-105.44662707751615,58.37313965610886,9.399993896484375,14.53864844789922,20.709004211425793,-1.0570884290848994,42.475096851936485,9.825957891170447,31.59205053168114,-22.1199951171875,95.59209285579577,18.886639249930383,10.883046320255334,9,-11.495010375976562,-29.935012817382812,-80.92250061035156,-99.34001159667969,-61.17999267578125,4,-0.11748998015614831,1.3686159637799398,459.0,2.8064588714554257,453.1199951171875,1.0509779376142636,451.6199951171875,-0.11748998015614831 10458,2021-09-07,461.8599853515625,463.6900024414063,457.0,463.4599914550781,205700.0,-0.005426632294140088,5.495059478837674,-0.24464893165284668,78.44745078541155,80.12770441837614,-11.20466656062871,-19.582035725527817,-62.8047800790813,-101.56193680986172,57.85637238388578,7.3800048828125,13.42146865028485,16.546485900878906,-5.517114566500368,38.61008636825818,5.514685667189269,27.578286134568543,-17.748776855468748,84.70176762048452,9.590005858015601,11.031800233689635,9,-8.974990844726562,-26.959991455078125,-75.29248046875,-93.70999145507812,-59.6099853515625,1,-0.10475030507007033,1.191144197560724,464.3800048828125,1.3686159637799398,459.0,2.8064588714554257,453.1199951171875,-0.10475030507007033 10459,2021-09-08,468.4700012207031,470.4200134277344,460.010009765625,460.95001220703125,282700.0,0.014311730998105787,-1.214895834347881,-4.69997520456236,81.69516981766131,81.10871182228986,-15.950692784890805,-23.9996729036435,-67.45229306955741,-106.80097559494175,57.396597690180684,10.410003662109375,12.336117353811915,20.983502197265636,-1.2206465354873899,43.18765093001866,9.881427830889095,32.08557656364218,-22.655689892578096,93.0752416426171,18.550244637210625,11.102074366376524,9,-12.129989624023438,-26.129989624023438,-80.14250183105469,-98.56001281738281,-61.040008544921875,2,-0.1177876759066695,5.495059478837674,461.8599853515625,1.191144197560724,464.3800048828125,1.3686159637799398,459.0,-0.1177876759066695 10460,2021-09-09,461.239990234375,475.3500061035156,461.0700073242188,471.1199951171875,363200.0,-0.015433242187309126,-1.794528319915932,-1.3138323559848224,66.26419254803025,80.34979194098105,-6.816341510612347,-14.485650756685686,-58.20016826481276,-98.27537436665324,58.03508046070923,14.279998779296818,11.93389925944723,11.831991577148415,-7.893763046994081,31.55774620129091,1.9691142650771667,21.694868889219663,-12.965108696289008,35.83445860146634,-35.77523236847388,9.86287731207124,9,-2.4349822998046875,-13.914993286132812,-68.5474853515625,-87.41998291015625,-56.42999267578125,3,-0.09435432732438831,-1.214895834347881,468.4700012207031,5.495059478837674,461.8599853515625,1.191144197560724,464.3800048828125,-0.09435432732438831 10461,2021-09-10,459.0299987792969,467.0499877929688,459.0,464.6900024414063,340800.0,-0.00479141336802813,-1.8146804458126569,0.5728745814646017,60.927421417046766,79.09129917498267,-2.9875865399323516,-10.505882738356377,-53.92303774639555,-94.80781163356767,58.343495515397805,8.049987792968807,11.995233983216963,8.156500244140602,-9.674652117184564,25.98765260546577,-0.759075936521981,17.072076424803186,-7.5061022933593335,15.658903480895372,-50.87321716787356,8.915576180662582,9,-0.2249908447265625,-11.705001831054688,-61.36250305175781,-79.85000610351562,-50.30999755859375,4,-0.11304268624893998,-1.794528319915932,461.239990234375,-1.214895834347881,468.4700012207031,5.495059478837674,461.8599853515625,-0.11304268624893998 10462,2021-09-13,442.2099914550781,462.0799865722656,437.6199951171875,461.17999267578125,556000.0,-0.03664250129392055,1.3553205963640425,3.351588153148505,46.2047277729164,75.05971502230192,14.625838743910492,7.313655795303589,-35.31477177354634,-76.88936075807635,57.32474214554297,24.459991455078125,11.731141115890694,-9.06000671386721,-25.646814126086326,7.526800698351906,-17.353410419976797,-0.7666030077576238,33.1400146484375,12.165372386331558,-51.76274509553393,8.293403706109567,9,14.275009155273438,5.1150054931640625,-44.49748229980469,-62.9849853515625,-24.639984130859318,0,-0.08737926523033923,-1.8146804458126569,459.0299987792969,-1.794528319915932,461.239990234375,-1.214895834347881,468.4700012207031,-0.08737926523033923 10463,2021-09-14,452.05999755859375,454.6900024414063,443.4800109863281,444.8999938964844,382600.0,0.022274499205919174,-1.242005133072317,-0.3774382288544728,54.63962733784466,71.4638672093001,5.401903703501262,-1.805910424318995,-43.313200172392044,-85.5407199194409,55.893624648687904,12.480010986328182,11.554982262261547,0.26749877929688637,-15.684260531463337,16.21925809005711,-7.708380876083197,8.24337843467697,22.535408325195306,38.27192747608459,-26.019746480503777,7.975879655380107,9,4.4250030517578125,-4.67498779296875,-53.49749755859375,-72.83499145507812,-37.459991455078125,1,-0.10808296601211553,1.3553205963640425,442.2099914550781,-1.8146804458126569,459.0299987792969,-1.794528319915932,461.239990234375,-0.10808296601211553 10464,2021-09-15,452.489990234375,458.8399963378906,450.55999755859375,453.7300109863281,263500.0,0.0009511849712504628,-2.2470544588521815,-0.17318716727971734,56.06821393601957,68.25983838153276,5.708620329715075,-1.4734561629839504,-41.953216313361736,-84.78677586131658,54.43286419357389,8.279998779296875,11.495350057772157,0.16549224853514488,-15.084366007038852,15.415350504109142,-7.459436879251882,7.790421376322172,21.365907434082033,39.41158438192823,-26.869528993919012,7.624929127787006,9,3.9950103759765625,-5.10498046875,-52.93247985839844,-73.26498413085938,-30.259979248046875,2,-0.1110300588270523,-1.242005133072317,452.05999755859375,1.3553205963640425,442.2099914550781,-1.8146804458126569,459.0299987792969,-0.1110300588270523 10465,2021-09-16,454.4700012207031,458.0400085449219,448.42999267578125,452.75,243900.0,0.004375811684370179,1.1692999225006457,-1.3870745453203062,55.934001546620244,64.97734886832531,4.403300391808273,-2.623163474002183,-42.2016510289659,-85.5390387834318,52.706951367281654,9.610015869140625,10.612242787790763,1.5330032348632585,-12.97398632644007,16.039992796166587,-5.720491545788377,8.786498015514894,18.66117839672853,57.25453719661277,-9.401555245730478,7.2534947806516525,9,2.0149993896484375,-7.084991455078125,-52.16749572753906,-74.75,-33.27999877929682,3,-0.10350520038412381,-2.2470544588521815,452.489990234375,-1.242005133072317,452.05999755859375,1.3553205963640425,442.2099914550781,-0.10350520038412381 10466,2021-09-17,448.6199951171875,455.4599914550781,447.5400085449219,453.2099914550781,575900.0,-0.012872150170093799,-1.3466722126022344,-2.6686006280938948,51.16802813145132,61.26098147700022,9.639786462613984,3.5390303621335306,-34.66685135931937,-78.44994548758575,50.65929238863879,7.91998291015625,9.44518616830669,-4.400003051757835,-18.78145799767708,9.98145189416141,-11.590730524717458,2.790724421201787,23.800960810239246,44.97139755834337,-21.282849856197885,7.190727472959619,9,7.8650054931640625,-0.739990234375,-41.53999328613281,-68.89999389648438,-31.19000244140625,4,-0.09765502660475445,1.1692999225006457,454.4700012207031,-2.2470544588521815,452.489990234375,-1.242005133072317,452.05999755859375,-0.09765502660475445 10467,2021-09-20,444.6499938964844,449.8999938964844,440.7699890136719,444.1199951171875,321700.0,-0.008849363077689132,-1.525585341454458,-0.11546823576343872,44.99288719838961,57.54380774510889,11.752685212832375,7.511374928967484,-29.058269045637758,-73.28122147021946,48.204785535014814,9.1300048828125,8.3694750454153,-8.127003479003918,-22.91662028792058,6.662613329912745,-15.521811883462249,-0.7321950745455865,27.074942814737597,21.472071445218692,-40.089174983724206,7.394808404458328,9,11.835006713867188,7.040008544921875,-37.342491149902344,-64.92999267578125,-24.350006103515568,0,-0.08080511226577425,-1.3466722126022344,448.6199951171875,1.1692999225006457,454.4700012207031,-2.2470544588521815,452.489990234375,-0.08080511226577425 10468,2021-09-21,448.1199951171875,451.4800109863281,443.1900024414063,447.6900024414063,205600.0,0.007803893552984054,1.3188755911426608,0.8113088040535578,47.625511179277545,53.758290118621815,6.848940459438097,4.388446748893216,-30.873611327927733,-75.55735557797527,45.6515499609588,8.290008544921818,6.784832581524654,-4.73450164794923,-19.402917103317748,9.933913807419287,-12.068709375633489,2.5997060797350287,22.922842762153778,40.67516947635438,-19.10355746919803,7.334207727684258,9,8.365005493164062,6.44000244140625,-36.642486572265625,-66.69499206542969,-26.779998779296875,1,-0.06817367697457821,-1.525585341454458,444.6499938964844,-1.3466722126022344,448.6199951171875,1.1692999225006457,454.4700012207031,-0.06817367697457821 10469,2021-09-22,449.17999267578125,450.3399963378906,440.1199951171875,450.0,254900.0,0.002365432406818968,12.626668294270834,-1.9070262597589462,47.31094824347055,51.65237408478185,3.089826317140705,3.7822710942903086,-30.124842662582523,-75.4685914147214,43.32530107311781,10.220001220703125,4.818032395943476,-3.839503479003895,-18.24955409565075,10.570547137642961,-11.044528787327351,3.3655218293195617,21.194388348316977,50.557984206483965,-6.930757733845539,7.205025308323438,9,3.154998779296875,6.850006103515625,-32.70249938964844,-64.01499938964844,-28.04998779296875,2,-0.07698469908748917,1.3188755911426608,448.1199951171875,-1.525585341454458,444.6499938964844,-1.3466722126022344,448.6199951171875,-0.07698469908748917 10470,2021-09-23,455.2200012207031,459.6199951171875,448.4100036621094,452.4200134277344,206400.0,0.0134467443862345,-1.0720857424904808,-3.414588760699665,47.42577298719069,50.15219092590895,-4.351530255598902,-1.4914872402574701,-34.20959910624242,-80.33476900252276,41.84331790966176,11.209991455078125,3.224099890413015,1.6655044555664062,-12.200102309070303,15.531111220203115,-5.267298926751948,8.59830783788476,14.499292085256911,77.43592873597757,23.69243651433824,6.932803382318356,9,-5.3700103759765625,1.2649993896484375,-37.9425048828125,-69.2550048828125,-25.339996337890625,3,-0.07247043219961802,12.626668294270834,449.17999267578125,1.3188755911426608,448.1199951171875,-1.525585341454458,444.6499938964844,-0.07247043219961802 10471,2021-09-24,457.1099853515625,458.5899963378906,451.67999267578125,454.67999267578125,252600.0,0.004151803799901765,1.5640018117993433,0.867858310626703,44.80193482955031,49.99632504331272,-7.311379608439097,-2.7000267210085553,-34.098819657184094,-81.01715750284177,40.17517872950825,6.910003662109375,0.6387615140553748,3.0349899291992415,-10.525406397156246,16.59538625555473,-3.7452082339785306,9.815188092377014,11.96732199062211,87.12815504807693,37.080471600718255,6.780198163177752,9,-7.239990234375,-0.6249847412109375,-38.78248596191406,-70.09498596191406,-30.3699951171875,4,-0.07858061311552889,-1.0720857424904808,455.2200012207031,12.626668294270834,449.17999267578125,1.3188755911426608,448.1199951171875,-0.07858061311552889 10472,2021-09-27,441.5899963378906,454.5499877929688,440.67999267578125,453.7300109863281,328100.0,-0.03395241738535959,1.0130663371292066,-4.995905859895009,37.77885967401068,48.12290641399783,9.064660234756275,13.06697902382598,-16.771964140475575,-64.35798070157614,37.8812900059537,16.42999267578125,-1.2203076596916276,-12.216499328613281,-26.560107725930777,2.1271090687042147,-19.388303527272058,-5.044695129954505,26.858164759794022,7.538467798477565,-36.55077343224732,7.171804198658752,9,8.279998779296875,14.895004272460938,-21.007484436035156,-52.34999084472656,-3.55999755859375,0,-0.05471139260958913,1.5640018117993433,457.1099853515625,-1.0720857424904808,455.2200012207031,12.626668294270834,449.17999267578125,-0.05471139260958913 10473,2021-09-28,427.42999267578125,437.3599853515625,421.5199890136719,437.3599853515625,412900.0,-0.032065952081202886,2.190333941841382,0.8179555761128596,27.320952938918637,44.92876630320884,21.639059958130133,26.684418780795454,-0.8466277937167206,-49.14265690186721,35.748505060852665,20.07000732421875,-3.140048080560632,-25.163502502441418,-43.73951247892444,-6.587492525958396,-34.45150749068296,-15.875497514199878,40.401605102293445,15.511818150506903,-21.456486485168007,9.288004988241514,9,13.139999389648438,21.0050048828125,-6.727485656738281,-37.459991455078125,10.779998779296875,1,-0.01668110568979364,1.0130663371292066,441.5899963378906,1.5640018117993433,457.1099853515625,-1.0720857424904808,455.2200012207031,-0.01668110568979364 10474,2021-09-29,432.4100036621094,435.4599914550781,425.9400024414063,429.8399963378906,266200.0,0.011651056480974642,1.19608022583755,-0.258812610253668,33.66202936508019,42.45410272748216,15.098980422817817,21.282624177332252,-4.021522762228074,-53.0956951333942,33.29217062034419,9.519989013671818,-2.9104273716015996,-19.222991943359375,-39.88084700803455,1.4348631213158,-29.55191947569699,-8.894064411021759,33.56912976538922,28.582711033824843,-8.176692584564684,10.328927532337596,9,8.159988403320312,16.024993896484375,-11.477500915527344,-38.535003662109375,0.6600036621094318,2,-0.025600719757790324,2.190333941841382,427.42999267578125,1.0130663371292066,441.5899963378906,1.5640018117993433,457.1099853515625,-0.025600719757790324 10475,2021-09-30,424.5400085449219,439.7699890136719,424.2799987792969,436.2300109863281,564300.0,-0.0182003076953261,-1.5372583716989339,-4.548626119172584,31.632769808632162,40.28351846939115,20.424815414498937,28.355496457536674,5.752163355024322,-44.23486351864386,31.665987864289658,15.489990234375,-4.323543489663507,-25.663987731933616,-49.585025088813495,-1.7429503750537378,-37.624506410373556,-13.703469053493677,39.66075910602365,8.146800470894288,-29.989460799475605,11.960518678439946,9,16.029983520507812,23.894989013671875,-3.3600082397460938,-28.930007934570312,-20.760009765625,3,-0.00803223157647004,1.19608022583755,432.4100036621094,2.190333941841382,427.42999267578125,1.0130663371292066,441.5899963378906,-0.00803223157647004 10476,2021-10-01,419.7300109863281,425.0,406.8399963378906,425.0,522400.0,-0.011329904041505134,5.891856364404964,0.45081162643777184,36.27260678542729,39.314598423506446,23.139131651604885,31.697801728167462,12.254814681444827,-38.47573109148618,30.012553485811168,18.160003662109375,-6.156455818362701,-28.51048583984374,-55.6251104826523,-1.395861197035174,-42.06779816124799,-14.953173518439485,42.76352551912646,27.017432314097604,-13.808958521098674,13.55731232140427,10,13.499984741210938,21.364990234375,3.3549880981445312,-23.70001220703125,-6.46002197265625,4,0.024182197200130595,-1.5372583716989339,424.5400085449219,1.19608022583755,432.4100036621094,2.190333941841382,427.42999267578125,0.024182197200130595 10477,2021-10-04,409.8200073242188,417.260009765625,406.1199951171875,416.70001220703125,593600.0,-0.02361042432687077,1.785003662109375,1.3055064944089487,24.225049441156656,36.7145471192708,30.831153410648028,39.32704656255822,23.548649114412626,-27.49820503992106,27.952575487403696,13.610015869140625,-8.581241568815074,-35.69248962402338,-66.67304127145644,-4.71193797659032,-51.18276544773994,-20.202213800306822,49.33431677118193,10.995580618568464,-28.908304798350404,15.490275823716537,10,23.049987792968693,30.914993286132756,16.0749893188476,-13.49501037597662,4.289978027343693,0,0.04128637598888707,5.891856364404964,419.7300109863281,-1.5372583716989339,424.5400085449219,1.19608022583755,432.4100036621094,0.04128637598888707 10478,2021-10-05,413.4800109863281,420.1099853515625,412.0799865722656,412.9599914550781,391000.0,0.00893075886169159,-6.043768069386444,-0.07558418055038121,27.09875948232275,34.46874836803216,24.295679093462013,33.578272300007825,21.458304298637472,-30.11445089221752,25.676872173442035,10.289978027343693,-10.322952621554975,-29.613487243652344,-62.7029447494279,3.4759702621232123,-46.15821599654015,-13.068758490764537,41.431566790815566,21.872265093960603,-17.346453033531173,16.54472875288779,10,19.389984130859375,27.254989624023438,14.444984436035156,-16.27001953125,-4.0,1,0.05937406196349482,1.785003662109375,409.8200073242188,5.891856364404964,419.7300109863281,-1.5372583716989339,424.5400085449219,0.05937406196349482 10479,2021-10-06,413.2900085449219,413.7799987792969,405.239990234375,410.7099914550781,338800.0,-0.00045952025819340214,3.7977608997548304,4.961384976525822,25.30583457409348,32.010977433243575,21.075628932661118,31.012389062631883,23.220073872570424,-28.94736267175614,23.05463740547814,8.540008544921875,-11.40118659425491,-27.04449005126952,-60.42545675043186,6.336476647892823,-43.73497340085066,-10.354006701688377,37.718242619425325,23.313114958386326,-13.061391981113655,16.690483349581157,10,18.624984741210938,27.004989624023438,16.594985961914062,-15.0150146484375,3.589996337890625,2,0.06029660140561477,-6.043768069386444,413.4800109863281,1.785003662109375,409.8200073242188,5.891856364404964,419.7300109863281,0.06029660140561477 10480,2021-10-07,417.7200012207031,422.7699890136719,415.1700134277344,416.7699890136719,368000.0,0.010718847744173754,-2.662671157325019,0.3682193465969577,31.14934290017554,30.494022774424156,12.032169222686946,24.406131718158463,20.264232011454226,-32.26287914997903,19.735118732602285,9.47998046875,-13.020492526368002,-20.438497924804665,-53.755314898991855,12.878319049382526,-37.09690641189826,-3.7800894377110694,28.711423850646838,63.15791912228029,26.719544508836904,16.658408487093585,10,12.17498779296875,22.574996948242188,14.392501831054688,-14.409988403320312,1.489990234375,3,0.036747117826913644,3.7977608997548304,413.2900085449219,-6.043768069386444,413.4800109863281,1.785003662109375,409.8200073242188,0.036747117826913644 10481,2021-10-08,407.1400146484375,419.95001220703125,406.7999877929688,419.17999267578125,209700.0,-0.02532793867027605,-1.0676087425925578,-12.673498233215549,28.824664632160903,29.499112214218627,16.515247195165955,32.56916633722068,31.551727778200643,-20.621338245870106,16.816952738292162,13.150024414062443,-15.172047719776003,-28.423985290527355,-62.9567988360638,6.108828255009087,-45.690392063295576,-11.157578517759134,35.17226693921498,10.838702489280548,-26.357109247611028,17.266406772768228,10,15.364974975585938,33.15498352050781,25.697494506835938,-3.8300018310546875,15.319976806640625,4,-0.00825272817274414,-2.662671157325019,417.7200012207031,3.7977608997548304,413.2900085449219,-6.043768069386444,413.4800109863281,-0.00825272817274414 10482,2021-10-11,403.5700073242188,412.8900146484375,402.1900024414063,404.5,279500.0,-0.008768500259797252,-4.799460773773243,0.07724205755767209,24.878765997897787,29.22775810966075,15.784911043943964,34.88448255039265,35.582807642839725,-15.98379175027543,17.014326507091422,10.700012207031193,-18.182577955487147,-30.06199340820308,-67.25067645059266,7.126689634186505,-48.65633492939787,-11.467651887008287,35.035045128105935,6.705567459758457,-28.808789094699492,18.594341521194792,10,17.409988403320256,35.19999694824213,32.542495727539006,4.624999999999943,38.66000366210932,0,0.02403543750380921,-1.0676087425925578,407.1400146484375,-2.662671157325019,417.7200012207031,3.7977608997548304,413.2900085449219,0.02403543750380921 10483,2021-10-12,403.20001220703125,408.3599853515625,402.3900146484375,405.760009765625,201800.0,-0.0009168052889775291,-1.8564503175877929,2.752707225832025,23.869066449110022,28.1396511189974,13.808551385703481,33.10356343368085,36.30624951798893,-14.648063980316351,17.22236659961162,5.969970703125,-21.515271235075716,-27.988989257812477,-66.47724076856525,10.499262252940298,-47.233115013188865,-8.74486350243609,31.03523424398327,4.907728010795078,-27.51799013460985,19.244125755376402,10,17.779983520507812,35.56999206542969,40.46498107910156,8.159988403320312,41.459991455078125,1,0.02705846432100123,-4.799460773773243,403.5700073242188,-1.0676087425925578,407.1400146484375,-2.662671157325019,417.7200012207031,0.02705846432100123 10484,2021-10-13,402.25,409.9800109863281,399.1600036621094,405.30999755859375,351500.0,-0.002356180997691637,-1.341995402541813,1.1953126862646926,18.048008588662015,26.63023320566738,11.20922774336833,31.723202110870147,37.38158090924361,-12.738577463152751,17.16884981334804,10.82000732421875,-23.242214286246224,-26.427001953125,-65.6132562508842,12.759252344634206,-46.0201291020046,-6.833874804245397,28.139817169861544,13.087667323292642,-13.080919116890108,19.593127148879603,10,9.830001831054688,35.0050048828125,41.642494201660156,9.110000610351562,47.1099853515625,2,0.01797392414251875,-1.8564503175877929,403.20001220703125,-4.799460773773243,403.5700073242188,-1.0676087425925578,407.1400146484375,0.01797392414251875 10485,2021-10-14,407.42999267578125,410.1700134277344,404.0700073242188,407.9400024414063,258700.0,0.012877545496037923,1.4547151506219913,0.16666999102425314,21.17660890116167,24.952900107415644,3.7402715742365444,24.07261275375373,32.197867171184726,-17.01615387380764,17.37210050899446,7.920013427734375,-22.66816421733779,-18.895008850097668,-57.19971646181233,19.409698761616994,-38.047362655955,0.2573449557596632,18.587650602994984,39.77867058497138,20.44030861741318,19.152353805857327,10,3.535003662109375,29.82501220703125,41.91001892089844,6.4400177001953125,41.02001953125,3,0.02319419870139816,-1.341995402541813,402.25,-1.8564503175877929,403.20001220703125,-4.799460773773243,403.5700073242188,0.02319419870139816 10486,2021-10-15,404.80999755859375,409.25,403.760009765625,409.25,234300.0,-0.006430540618722724,1.4729672142415287,8.705720440401135,24.90447639739314,25.02839199144192,4.493873521556054,24.49822411835271,34.863570332184736,-13.593064217194751,17.706284261854787,5.489990234375,-23.41320790774273,-19.324504089355457,-57.26990345534648,18.620895276635565,-38.29720377235094,-0.35180440635997456,17.447576173849143,41.150687367333106,19.480331549991764,18.9726996829955,10,6.154998779296875,28.294998168945312,48.2550048828125,11.525009155273438,32.8699951171875,4,0.03557222890573519,1.4547151506219913,407.42999267578125,-1.341995402541813,402.25,-1.8564503175877929,403.20001220703125,0.03557222890573519 10487,2021-10-18,408.7200012207031,408.8500061035156,402.4400024414063,402.95001220703125,217000.0,0.009658861405821506,1.1260381292670023,-1.29954636057461,35.157867826880135,25.923848474170523,0.4597749956158168,18.718106358519663,30.986656736173813,-16.65359601847581,18.908699366165173,6.410003662109318,-23.259762554844315,-13.618000793457043,-50.869568092168095,23.63356650525401,-32.24378444281257,5.007782855898483,10.303912701893069,86.8300552143158,61.72118608037681,18.625783649355515,10,2.2449951171875,21.899993896484375,44.345001220703125,7.6150054931640625,21.970001220703182,0,0.033617122218972506,1.4729672142415287,404.80999755859375,1.4547151506219913,407.42999267578125,-1.341995402541813,402.25,0.033617122218972506 10488,2021-10-19,417.5700073242188,422.9200134277344,410.1400146484375,410.1400146484375,379200.0,0.02165298022383011,-2.4401107341476838,1.2876961564703304,38.908820858150754,27.43529139462133,-8.65971442842607,7.8652784623359935,22.224258518660292,-24.59899367842553,19.478630321648254,14.20001220703125,-23.348023231661102,-3.2404953002929346,-38.49247257008028,32.01148196949441,-20.86648393518658,14.38549333460071,-18.410003662109432,77.48314854964524,50.63201770626303,17.62598863489367,10,-6.529998779296932,11.81999206542963,34.33499145507807,-1.2350006103516193,16.149993896484318,1,0.0590559743984731,1.1260381292670023,408.7200012207031,1.4729672142415287,404.80999755859375,1.4547151506219913,407.42999267578125,0.0590559743984731 10489,2021-10-20,414.6000061035156,423.1499938964844,413.1099853515625,420.4200134277344,261100.0,-0.007112582725313343,-1.2818074628936051,-0.7833126596732133,41.98386899886592,28.639127627809152,-6.128863774761101,8.550175257548915,25.378113920917826,-20.777338311708263,20.43260331565557,10.040008544921875,-21.528110698619116,-4.48149719238279,-37.1739639232012,28.21096953843562,-20.827730557791995,11.864736173026415,-14.964802246093768,58.715638239086275,28.279981328781027,16.34623336540921,10,-3.44500732421875,14.789993286132812,37.334999084472656,2.6299896240234375,24.279998779296875,2,0.07250361098906621,-2.4401107341476838,417.5700073242188,1.1260381292670023,408.7200012207031,1.4729672142415287,404.80999755859375,0.07250361098906621 10490,2021-10-21,422.2300109863281,422.3500061035156,412.9200134277344,416.7900085449219,307900.0,0.018403291776381447,2.320424237865486,-0.9347071469770857,51.92841693730102,31.20621121726916,-14.585686867833488,-1.768765386562336,18.095339037917938,-27.385316140673353,20.562554726502853,9.42999267578125,-19.92332701560389,4.798007202148426,-23.210610475928718,32.80662488022557,-9.206301636890146,18.802316041186998,-21.65421552734375,95.55778228034629,62.017476395240855,14.00430883903856,10,-11.07501220703125,7.1599884033203125,29.704994201660156,-4.4600067138671875,25.149993896484375,3,0.06425401714543888,-1.2818074628936051,414.6000061035156,-2.4401107341476838,417.5700073242188,1.1260381292670023,408.7200012207031,0.06425401714543888 10491,2021-10-22,421.1900024414063,424.7999877929688,419.1700134277344,421.1900024414063,385600.0,-0.0024631326951212174,-1.7871311809762154,0.0,60.16085132842798,35.126442920661404,-12.676128331045163,-3.7500359204918254,19.254887570044787,-25.21692200611932,20.60821210504492,5.629974365234432,-18.124315377766266,5.553997802734443,-15.480113486247888,26.588109091716774,-4.963057841756722,16.07105344722561,-19.71123904492191,83.85515332499878,45.502439972904966,10.517055644491158,10,-9.210006713867244,8.19999694824213,30.745002746581974,-2.2599945068359943,21.470001220703068,4,0.0647214074588991,2.320424237865486,422.2300109863281,-1.2818074628936051,414.6000061035156,-2.4401107341476838,417.5700073242188,0.0647214074588991 10492,2021-10-25,417.42999267578125,422.5199890136719,415.0700073242188,422.5199890136719,432800.0,-0.008927110671740457,1.9273033593342264,-100.0,53.523622122269536,38.42139355101246,-7.535793659855415,-1.995129034130457,22.946205494963863,-20.322968182128534,22.016078780380592,7.449981689453068,-17.35064538059919,3.001988220214855,-14.178074571556067,20.182051011985777,-5.5880431756705775,11.592019616100288,-14.551955815507768,49.72708991669042,8.90596233116976,8.590031395885454,10,-5.4499969482421875,11.960006713867188,34.75251007080078,1.5000152587890625,17.980010986328125,0,0.04851112846538608,-1.7871311809762154,421.1900024414063,2.320424237865486,422.2300109863281,-1.2818074628936051,414.6000061035156,0.04851112846538608 10493,2021-10-26,420.2999877929688,424.95001220703125,416.1900024414063,421.8200073242188,305500.0,0.006875392682711867,1.2519220510245892,0.29862880645606127,55.96797031902376,42.63472263216377,-8.63291276295223,-5.719938617469722,19.803148325357085,-22.0413567119424,21.983619621525737,8.760009765624943,-15.24731192006493,6.228483581543003,-10.089867666560849,22.546834829646855,-1.9306920425088947,14.3876592055949,-16.10663387673361,61.34642655105718,17.554258924177148,8.159175624051917,10,-6.604980468750057,9.09001159667963,33.7875137329101,-1.3699798583984943,17.090026855468693,1,0.024720473352845884,1.9273033593342264,417.42999267578125,-1.7871311809762154,421.1900024414063,2.320424237865486,422.2300109863281,0.024720473352845884 10494,2021-10-27,421.3399963378906,425.6700134277344,417.3800048828125,422.3399963378906,310100.0,0.0024744434335650656,1.16448343452694,0.6578862833279795,53.27068427942927,46.200731007526834,-7.46528650389871,-8.044239386561685,18.48879500011435,-21.910263580547223,21.92122859382315,8.290008544921875,-12.256315918865539,7.821992492675804,-6.507028137170607,22.151013122522215,0.6574821777526267,14.986502807598981,-15.486109758391763,66.03908164828431,23.67636228218302,7.164510314923203,10,-7.2849884033203125,8.050003051757812,34.18250274658203,-2.4099884033203125,12.790008544921875,2,0.02938245832442754,1.2519220510245892,420.2999877929688,1.9273033593342264,417.42999267578125,-1.7871311809762154,421.1900024414063,0.02938245832442754 10495,2021-10-28,421.1300048828125,425.9200134277344,403.8399963378906,420.1499938964844,693600.0,-0.0004983895592710619,3.181810300233216,-0.980010986328125,65.55479248468689,50.717432795003916,-5.707817498026486,-8.540701761933065,18.404417287356523,-20.470281182700887,22.69320363199529,22.08001708984375,-8.949677410567801,7.782501220703125,-6.067450471763834,21.632452913170084,0.8575253744696738,14.707477066936576,4.540008544921875,78.30613751143717,30.635779151247128,6.924975846233466,10,-6.9499969482421875,8.259994506835938,33.052490234375,-2.1999969482421875,2.449981689453125,3,0.04214850472347442,1.16448343452694,421.3399963378906,1.2519220510245892,420.2999877929688,1.9273033593342264,417.42999267578125,0.04214850472347442 10496,2021-10-29,429.8800048828125,432.5199890136719,417.6499938964844,421.0,554200.0,0.02077743190593817,1.1002857795574943,9.061127892130912,76.23129087771296,55.28114646731868,-11.764857652304613,-17.38251137403097,9.302847198256927,-28.016817431083382,22.08385716310197,14.8699951171875,-4.6757696709613015,16.025001525878906,0.542674779679885,31.507328272077928,8.283838152779367,23.766164898978445,-26.040008544921875,90.79503206049037,36.37552096554464,7.741163373099523,10,-11.70001220703125,-1.0050048828125,23.287490844726562,-10.949996948242188,0.089996337890625,4,0.040709034617161466,3.181810300233216,421.1300048828125,1.16448343452694,421.3399963378906,1.2519220510245892,420.2999877929688,0.040709034617161466 10497,2021-11-01,426.739990234375,430.9400024414063,419.2699890136719,430.9400024414063,527700.0,-0.00730439800123639,4.557133099850196,-0.47297408756616216,72.24107944021162,58.98473075421434,-6.48149421610691,-13.607567143273627,11.965348610301476,-23.804722476254312,21.39922919404028,11.670013427734432,-0.8038913165361805,12.038987731933616,-4.338236502864959,28.41621196673219,3.8503756145343004,20.227599849332933,-22.899993896484375,79.84658209422145,18.372511602808444,8.188612117399288,11,-8.55999755859375,0.1150054931640625,26.43750762939453,-7.8099822998046875,8.77001953125,0,0.03730612033568903,1.1002857795574943,429.8800048828125,3.181810300233216,421.1300048828125,1.16448343452694,421.3399963378906,0.03730612033568903 10498,2021-11-02,438.0299987792969,439.010009765625,422.5499877929688,428.75,462600.0,0.026456410937069963,1.9288241251326894,-2.2095170970601186,78.2800948427448,63.01764473686754,-16.275595469998734,-24.20505521836691,0.4139519929024118,-33.970864780464126,20.687216053832806,16.460021972656193,3.0046991528746503,22.10149688720702,2.7073569597550886,41.49563681465895,12.404426923481083,31.798566850932957,-33.616402587890605,97.21350408824323,28.395353674420974,9.697069963725966,11,-16.604995727539062,-18.56500244140625,15.147499084472656,-19.099990844726562,-8.839996337890568,1,-0.0059813143494484855,4.557133099850196,426.739990234375,1.1002857795574943,429.8800048828125,3.181810300233216,421.1300048828125,-0.0059813143494484855 10499,2021-11-03,438.2099914550781,441.1400146484375,429.5,438.6499938964844,466200.0,0.00041091403849713437,3.295173532127655,-0.04741406242292502,76.4160465987276,65.73849247702604,-14.253186540620334,-23.63411465345905,-0.008482236290774381,-33.01150154489687,19.443655006060663,11.6400146484375,5.669146685765384,21.035490417480446,-0.7050029887101346,42.77598382367103,10.165243714385156,31.905737120575736,-32.41253872070308,92.14471379352945,18.841408400427,10.870246703095276,11,-15.719985961914062,-18.059982299804688,6.292503356933594,-19.279983520507812,-6.639984130859318,2,-0.0018711960535584549,1.9288241251326894,438.0299987792969,4.557133099850196,426.739990234375,1.1002857795574943,429.8800048828125,-0.0018711960535584549 10500,2021-11-04,433.0700073242188,436.0700073242188,426.0199890136719,435.3299865722656,397200.0,-0.011729500082350852,4.374311522361621,5.136287973366496,73.24777570243621,67.19259518524917,-8.285112237379906,-18.21929608465865,4.868178741125291,-26.745692856434232,19.14904722120483,12.19000244140625,7.489829975412476,15.12800598144537,-7.747728897178945,38.00374086006968,3.690138542133184,26.565873420757555,-25.152000875,65.64495447051618,-11.241074996594776,11.437867439312166,11,-10.580001831054744,-12.91999816894537,11.432487487792912,-14.139999389648494,7.839996337890568,3,0.0024476355800833183,3.295173532127655,438.2099914550781,1.9288241251326894,438.0299987792969,4.557133099850196,426.739990234375,0.0024476355800833183 10501,2021-11-05,403.7799987792969,432.42999267578125,401.2699890136719,428.739990234375,1092700.0,-0.06763342658129157,-1.0787186286435562,11.044345418945657,47.13324020328043,66.48255274980595,20.4233035418157,11.39005591545731,33.47880310557264,3.490971765099573,18.94301217176481,31.800018310546932,8.621734535718304,-13.994001770019509,-37.24995215450815,9.261948614469134,-25.62197696226383,-2.3660265777751874,37.360015869140625,6.295480691731326,-66.46863422595571,11.62797519224431,11,17.425003051757812,16.370010375976562,40.722496032714844,15.150009155273438,24.910003662109432,4,0.04903657400769679,4.374311522361621,433.0700073242188,3.295173532127655,438.2099914550781,1.9288241251326894,438.0299987792969,0.04903657400769679 10502,2021-11-08,413.2699890136719,413.6700134277344,399.6700134277344,405.67999267578125,502600.0,0.023502873503058686,2.337288351368555,-0.3040864958447907,47.523031449623296,65.54422620876146,11.489392656139557,2.8079912399094837,23.39731458582105,-5.082093657790381,18.491528121067056,14.0,8.665091204344606,-4.989010620117199,-27.386447261480043,17.408426021245646,-16.18772894079865,6.209707700564252,27.072625122070292,32.79473157851745,-37.74602172367231,11.198718320681426,11,7.1350250244140625,6.8800201416015625,23.89250946044922,5.6600189208984375,30.25,0,0.04040944818395409,-1.0787186286435562,403.7799987792969,4.374311522361621,433.0700073242188,3.295173532127655,438.2099914550781,0.04040944818395409 10503,2021-11-09,414.1099853515625,418.9100036621094,408.7200012207031,413.9200134277344,273000.0,0.0020325606993514267,1.0817147185620903,0.025029251052434774,49.71062910461721,65.14866452267123,10.816473345630811,2.9800388396408835,21.810899659115535,-4.9951234592817855,17.83059932435299,10.19000244140625,8.239658633399415,-4.694512939453148,-26.0550983344844,16.666072455578103,-15.374805636968745,5.985779758062449,24.60572475585934,34.82028333440038,-35.67890187381615,10.680292697515622,11,6.2950286865234375,6.0400238037109375,22.69251251220703,7.5700225830078125,30.710021972656307,1,0.05167715141158635,2.337288351368555,413.2699890136719,-1.0787186286435562,403.7799987792969,4.374311522361621,433.0700073242188,0.05167715141158635 10504,2021-11-10,409.4800109863281,413.0,406.0199890136719,411.1400146484375,365100.0,-0.011180542679509964,1.5948119869987691,-8.738152610441768,42.194194521856296,62.55304252680116,15.18394216268922,8.621466889523049,25.62752208513166,0.459679421329497,17.001995609980458,8.089996337890625,8.440179650234086,-9.685987854003884,-30.09024637170927,10.718270663701503,-19.88811711285655,0.5161414048487813,27.673871253906213,26.950547262430213,-38.710883488067104,10.202129258852693,11,10.925003051757812,10.669998168945312,27.322486877441406,14.789993286132812,40.329986572265625,2,0.04813419685029818,1.0817147185620903,414.1099853515625,2.337288351368555,413.2699890136719,-1.0787186286435562,403.7799987792969,0.04813419685029818 10505,2021-11-11,416.8800048828125,416.9700012207031,408.1199951171875,412.1499938964844,298900.0,0.018071685303172158,2.604887781168617,-2.8493979226031803,47.55197142308406,59.36645147628684,7.954150657602838,2.071975351750666,17.43503838834198,-6.10399940608113,16.009441293712033,8.850006103515625,8.426274073071909,-2.7584945678710824,-22.44344568884145,16.926456553099285,-12.600970128356266,7.0839809926141015,18.774522604921856,52.533584727786945,-10.379232479897325,9.842475560485196,11,3.5250091552734375,3.2700042724609375,19.224990844726562,7.3899993896484375,22.149993896484375,3,0.035237963609062506,1.5948119869987691,409.4800109863281,1.0817147185620903,414.1099853515625,2.337288351368555,413.2699890136719,0.035237963609062506 10506,2021-11-12,419.2099914550781,420.8599853515625,412.8800048828125,418.8699951171875,227900.0,0.005589106085624351,3.3846237686019705,0.07188066557844548,51.02771357296578,57.00941082437063,4.415824782684808,0.9234605336667414,14.133738106900239,-7.553437631923487,14.809788697571982,7.97998046875,8.610028840014309,-1.1485076904297102,-19.562137296577248,17.265121915717828,-10.355322493503479,8.058307112644059,15.005155470256227,92.21332665085339,26.49112926822329,9.206814803073778,11,1.1950225830078125,0.9400177001953125,15.885002136230469,5.8650054931640625,25.30999755859375,4,0.05176406252081556,2.604887781168617,416.8800048828125,1.5948119869987691,409.4800109863281,1.0817147185620903,414.1099853515625,0.05176406252081556 10507,2021-11-15,422.4599914550781,422.8399963378906,417.8200073242188,418.0,252800.0,0.0077526778136161045,-1.0829930163795596,13.117763216946415,51.24166757012501,54.00514112741288,0.5530159619718802,-1.311643730343576,9.756723124193854,-9.908463539775084,13.39104816604791,5.019989013671818,8.25366465854961,1.4144927978515511,-16.177763913514354,19.006749509217457,-7.381635557831373,10.210621153534476,10.373350130352208,97.74075673400368,30.165264855627598,8.79612835568294,11,-2.0549774169921875,-2.3099822998046875,8.94000244140625,4.0650177001953125,31.149993896484375,0,0.014746984595796153,3.3846237686019705,419.2099914550781,2.604887781168617,416.8800048828125,1.5948119869987691,409.4800109863281,0.014746984595796153 10508,2021-11-16,442.2300109863281,442.4400024414063,423.6600036621094,424.0,417200.0,0.04679737710346532,1.013941546955353,4.087454240651408,59.88081655842657,52.1678933451572,-20.739565363151485,-20.173793178993378,-10.852578452227704,-28.667764067934343,13.334716289193803,19.980010986328182,6.93098847789372,19.951512145996105,0.07629965178017528,39.826724640212035,10.01390589888814,29.88911839310407,-42.55999755859375,99.42341741445304,30.3460032375246,9.937606247107974,11,-21.175003051757812,-21.430007934570312,-12.355010986328125,-12.365005493164062,17.6099853515625,1,0.0029169843640115545,-1.0829930163795596,422.4599914550781,3.3846237686019705,419.2099914550781,2.604887781168617,416.8800048828125,0.0029169843640115545 10509,2021-11-17,444.6600036621094,449.3299865722656,439.6199951171875,445.0,341700.0,0.0054948615322634176,1.1577831956081666,-0.018650363850335056,60.900586968059315,50.79598348578199,-24.76244155088841,-21.329892859736105,-14.324013793694235,-30.11278351369947,13.460961682089218,9.709991455078125,6.04580561510636,20.878504943847645,-0.9974933202697116,42.754503207965,9.940505811788967,31.816504075906323,-44.134590454101556,88.66783819829988,19.90031233814021,10.937999132058682,11,-20.160003662109375,-20.415008544921875,-14.785003662109375,-5.8899993896484375,21.230010986328125,2,0.00035983371742842607,1.013941546955353,442.2300109863281,-1.0829930163795596,422.4599914550781,3.3846237686019705,419.2099914550781,0.00035983371742842607 10510,2021-11-18,449.3599853515625,450.260009765625,444.4400024414063,448.4400024414063,305600.0,0.01056983234548925,3.279367216425404,-2.705861233282303,59.37619897894732,52.15631223863386,-30.07096910286384,-25.184367419678324,-19.799215718965797,-33.73936709530392,13.599952791868303,5.820007324218693,3.601064590747228,24.22198791503905,-0.436550753661777,48.88052658373988,11.892718580688665,36.55125724938944,-46.882389208984364,97.59223034645366,30.305216592233123,12.32926933435041,11,-24.394973754882812,-24.394973754882812,-24.692481994628906,-12.10498046875,15.510009765625,3,0.0010014514458360768,1.1577831956081666,444.6600036621094,1.013941546955353,442.2300109863281,-1.0829930163795596,422.4599914550781,0.0010014514458360768 10511,2021-11-19,448.45001220703125,455.80999755859375,446.010009765625,452.0,338300.0,-0.002025042670008359,-1.3250287799474358,-3.8587540635575928,60.678820870500864,53.618066618731376,-24.76220353867808,-23.32322392596268,-19.61977460946366,-31.736019606378704,14.135314950227407,9.79998779296875,1.29481221809516,21.949014282226585,-4.7221399588470945,48.620168523300265,8.613437161689717,35.28459140276345,-43.105471247070284,80.6265142313649,14.311532802792058,13.335577120536845,11,-17.535018920898438,-20.710006713867188,-24.340011596679688,-11.19500732421875,19.53997802734375,4,-0.02100571562340714,3.279367216425404,449.3599853515625,1.1577831956081666,444.6600036621094,1.013941546955353,442.2300109863281,-0.02100571562340714 10512,2021-11-22,437.67999267578125,451.2099914550781,437.5299987792969,449.30999755859375,302700.0,-0.0240160982006572,-1.2933782186727787,3.2760689785602533,49.82695223797273,53.63099141132644,-11.360129771103914,-11.55054210083415,-9.178255600192415,-19.98658432658806,14.081349267587239,13.67999267578125,-0.8594505643319508,10.16649475097654,-16.59206861236561,36.92505811431869,-3.2127869306945627,23.545776432647642,-28.298215187929657,43.60806119843454,-18.02191972384648,13.379281681671081,11,-6.7649993896484375,-9.939987182617188,-15.644996643066406,-0.42498779296875,33.660003662109375,0,0.01562784786225646,-1.3250287799474358,448.45001220703125,3.279367216425404,449.3599853515625,1.1577831956081666,444.6600036621094,0.01562784786225646 10513,2021-11-23,430.6900024414063,435.30999755859375,423.3699951171875,432.70001220703125,308000.0,-0.01597055006248116,2.3029141622205715,0.17282965793036364,46.51658550032162,54.11125707560036,-1.9790514745565702,-3.9444830453060717,-2.92230687376167,-12.091471577918355,14.114935051898003,14.30999755859375,1.1225811618530201,2.6570037841797216,-23.914671758079237,29.22867932643868,-10.628833986949758,15.9428415553092,-17.59396734789533,22.564755774727033,-33.751021346810944,13.285837771129485,11,1.2749938964843182,-2.9499969482422443,-9.897506713867244,6.565002441406193,38.32000732421869,1,0.05321689098941729,-1.2933782186727787,437.67999267578125,-1.3250287799474358,448.45001220703125,3.279367216425404,449.3599853515625,0.05321689098941729 10514,2021-11-24,433.7200012207031,434.1199951171875,425.70001220703125,429.2099914550781,280600.0,0.0070352196756855445,2.1713697858596075,-2.2437750516215864,50.307093618929365,54.41738176402762,-1.3510912552371792,-6.323665806626366,-6.680134726175538,-14.241432798649612,14.231070170704657,8.41998291015625,2.628952461653455,5.06800231933596,-21.423858247539158,31.55986288621108,-8.177927964101627,18.313932602773548,-17.206849129985528,31.90507190068806,-22.270993788989497,13.245930283437568,11,0.625,-5.9799957275390625,-13.504997253417969,3.535003662109375,12.20001220703125,2,0.06022317403779609,2.3029141622205715,430.6900024414063,-1.2933782186727787,437.67999267578125,-1.3250287799474358,448.45001220703125,0.06022317403779609 10515,2021-11-26,438.8800048828125,455.4100036621094,436.260009765625,436.260009765625,279300.0,0.011897084864858742,-13.618343195266272,0.5809289232934554,71.48105274914343,56.68997500582513,-3.4220799945020985,-10.630745593014922,-12.586845464789008,-18.54105906773077,13.52331265592438,21.69000244140625,4.1386400377662085,9.34050598144529,-17.279301838420906,35.960313801311486,-3.9693979284878083,22.650409891378388,-19.223105154664836,47.81137052513937,-11.908157417498664,13.3099039099331,11,-2.06500244140625,-11.139999389648438,-18.607505798339844,-1.625,-9.8800048828125,4,0.061543040159318885,2.1713697858596075,433.7200012207031,2.3029141622205715,430.6900024414063,-1.2933782186727787,437.67999267578125,0.061543040159318885 10516,2021-11-29,447.3800048828125,454.9800109863281,436.3699951171875,439.9200134277344,455400.0,0.019367480644896684,-1.5563159317799302,2.847330289335135,71.13123855495309,58.89992733747269,-8.38803077517457,-18.711832954699503,-21.56158524580951,-26.129704792701375,13.499811249943122,18.610015869140625,7.209061697273569,16.96550598144529,-10.826096343876657,44.757108306767236,3.0697048187843166,30.861307144106263,-24.830857328229172,74.93758852143135,11.324302852658434,13.895801162660968,11,-7.790008544921875,-19.639999389648438,-27.107505798339844,-10.125,-43.410003662109375,0,0.039094260010472226,-13.618343195266272,438.8800048828125,2.1713697858596075,433.7200012207031,2.3029141622205715,430.6900024414063,0.039094260010472226 10517,2021-11-30,442.6600036621094,457.989990234375,439.010009765625,448.5199890136719,1021300.0,-0.010550317781724439,-1.8845013983386902,-0.785521724367864,66.87554093070929,59.67711893439299,-0.5602411411273351,-13.426368336461849,-17.252974152447848,-20.533788418703807,13.537794942854598,18.97998046875,9.36231178514629,11.449504089355457,-16.80702954025645,39.706037718967366,-2.678762725450497,25.57777090416141,-17.44998810720523,55.71926997570582,-11.059590930656931,14.128266814805944,11,-1.980010986328125,-13.830001831054688,-21.975006103515625,-5.404998779296875,-34.920013427734375,1,0.057222216515410596,-1.5563159317799302,447.3800048828125,-13.618343195266272,438.8800048828125,2.1713697858596075,433.7200012207031,0.057222216515410596 10518,2021-12-01,435.4100036621094,444.9700012207031,426.9200134277344,442.30999755859375,378200.0,-0.01637825857321873,1.9541711931073236,1.1774763045516092,64.8664168616956,60.11776670035258,6.2811320593944515,-6.72764576117379,-10.618957512025872,-12.469879870877946,14.085965973359032,18.04998779296875,11.000063669869746,4.330503845214821,-23.816993330852313,32.478001021281955,-9.743244742818717,18.40425243324836,22.579986572265625,30.07122348257879,-40.02118144727477,14.073748588033565,12,5.269989013671875,-6.5800018310546875,-14.725006103515625,1.845001220703125,-44.94000244140625,2,0.08251990623454741,-1.8845013983386902,442.6600036621094,-1.5563159317799302,447.3800048828125,-13.618343195266272,438.8800048828125,0.08251990623454741 10519,2021-12-02,437.3900146484375,442.5499877929688,432.9100036621094,432.9100036621094,545400.0,0.0045474632407955795,-3.3035537905055397,-0.6492775288700967,62.53821694313709,60.469102029707,3.53295123280526,-9.246299684777114,-13.238816317426426,-13.562875463498699,14.868991020837615,9.639984130859432,12.60396477272377,6.351513671875011,-21.75461098526614,34.45763832901616,-7.701548656695593,20.404576000445616,20.5999755859375,33.698130146223214,-37.02018727853747,14.053062328570585,12,3.28997802734375,-8.560012817382812,-15.847511291503906,-0.135009765625,-44.82000732421869,3,0.07229244852012173,1.9541711931073236,435.4100036621094,-1.8845013983386902,442.6600036621094,-1.5563159317799302,447.3800048828125,0.07229244852012173 10520,2021-12-03,434.1300048828125,446.3399963378906,427.3900146484375,440.0,404400.0,-0.007453324622065938,1.043126054954709,-1.3102635540629832,59.01838322507194,60.28460895799268,4.923114355241182,-6.221800803800761,-10.864445564029381,-9.4064818329324,15.24220125533176,18.949981689453125,11.546825200600438,3.0385040283202898,-25.087740894859053,31.164748951499632,-11.024618433269382,17.10162648990996,23.2385858154297,23.205654448821875,-42.94330778974691,14.06312246158966,12,6.54998779296875,-5.3000030517578125,-12.407501220703125,3.125,-34.6400146484375,4,0.027157783180880246,-3.3035537905055397,437.3900146484375,1.9541711931073236,435.4100036621094,-1.8845013983386902,442.6600036621094,0.027157783180880246 10521,2021-12-06,423.5799865722656,440.1099853515625,419.2099914550781,433.510009765625,516700.0,-0.024301518420489554,-1.2388836491608899,1.6916578285191424,50.622081134296295,60.37295661313974,12.93452662098963,6.205815068910113,-1.401847517412989,1.9793700248767436,14.040715698848677,20.899993896484375,9.787205955105435,-8.501513671874989,-33.83532540079318,16.832298057043204,-21.168419536334113,4.165392192584136,33.17963258056642,11.268682967366336,-48.78215882370312,12.666905864459107,12,15.020004272460938,5.2500152587890625,-1.79498291015625,13.675018310546875,-22.30999755859375,0,0.012795725953897774,1.043126054954709,434.1300048828125,-3.3035537905055397,437.3900146484375,1.9541711931073236,435.4100036621094,0.012795725953897774 10522,2021-12-07,429.9700012207031,435.7200012207031,426.6099853515625,430.45001220703125,368900.0,0.015085733157856218,-1.5305449474634534,0.048339362051956596,42.001560919668364,59.871287215289385,5.962899059230722,1.1921969888890658,-8.327117970191523,-3.5563122533343403,12.681667701502889,12.1400146484375,7.92527896976344,-2.946499633789074,-26.72265103041906,20.82965176284091,-14.834575332104066,8.941576064525918,25.287632824218747,39.66092085903649,-14.77300209386766,11.888075698314996,12,8.629989624023438,-1.1399993896484375,-6.4425048828125,7.285003662109375,-49.19000244140625,1,-0.0604693348982136,-1.2388836491608899,423.5799865722656,1.043126054954709,434.1300048828125,-3.3035537905055397,437.3900146484375,-0.0604693348982136 10523,2021-12-08,435.510009765625,436.0400085449219,425.7099914550781,432.260009765625,327500.0,0.012884639693917066,3.7935141258939318,-6.7706783648038655,44.26332890589453,59.199757802729955,1.3170080867724892,-2.8062503997713293,-13.892553670492191,-8.158627523571795,11.801309345614355,10.33001708984375,5.961391109046531,1.5235076904297102,-20.55455354802507,23.60156892888449,-9.51552292879768,12.5625383096571,18.30571857570311,60.08114772169954,9.565421074131379,11.039030619227393,12,3.0899810791015625,-6.6800079345703125,-12.992515563964844,1.7449951171875,-55.730010986328125,2,-0.06376436570584165,-1.5305449474634534,429.9700012207031,-1.2388836491608899,423.5799865722656,1.043126054954709,434.1300048828125,-0.06376436570584165 10524,2021-12-09,429.1900024414063,438.4200134277344,429.0299987792969,436.3800048828125,298200.0,-0.014511738381443595,-1.500666428269562,-2.212308443509598,37.60601635053974,55.43586486955177,7.740897241863195,5.339868981787902,-7.832481993044837,-0.9551423319409764,10.63255791025858,9.3900146484375,5.920872921159798,-5.781999206542935,-24.801976838511678,13.237978425425808,-15.291988022527335,3.7279896094414653,23.24149642447179,36.78587980148413,-7.45380909578418,9.509988815984384,12,9.409988403320256,-0.36000061035161934,-8.745002746582088,8.065002441406193,-57.02999877929693,3,-0.09021645658204558,3.7935141258939318,435.510009765625,-1.5305449474634534,429.9700012207031,-1.2388836491608899,423.5799865722656,-0.09021645658204558 10525,2021-12-10,431.5700073242188,434.9800109863281,427.6700134277344,429.05999755859375,232000.0,0.005545340919578923,-1.7637156603708277,-0.34909720630555985,39.81169303858091,51.955915367732636,4.710256733255278,4.339308883372439,-10.196413686259234,-2.3531763642366172,9.839027471967357,7.30999755859375,6.922797659953176,-4.136494445800736,-21.254175475200952,12.98118658359948,-12.695334960500816,4.422346068899344,19.532631245227265,59.13884918033293,18.69624770741853,8.558840514700108,12,7.029983520507756,-2.7400054931641193,-10.250000000000057,5.684997558593693,-56.11999511718756,4,-0.09036772560216655,-1.500666428269562,429.1900024414063,3.7935141258939318,435.510009765625,-1.5305449474634534,429.9700012207031,-0.09036772560216655 10526,2021-12-13,440.9100036621094,442.3500061035156,429.9800109863281,433.0499877929688,295400.0,0.021641903235583015,1.3035328148575422,3.131468242388779,51.98379094669643,50.301276480620096,-6.307305550304818,-3.4695050466890507,-19.256409544946735,-10.743202953834043,9.223804069629201,12.3699951171875,7.475503450496035,4.118501281738304,-11.258982743845309,19.495985307321916,-3.5702407310535023,11.80724329453011,8.916929022761963,91.34614679235594,49.184641238797305,7.688742012791803,12,-8.135009765625,-12.080001831054688,-19.589996337890625,-3.654998779296875,-67.32000732421875,0,-0.0939421040205668,-1.7637156603708277,431.5700073242188,-1.500666428269562,429.1900024414063,3.7935141258939318,435.510009765625,-0.0939421040205668 10527,2021-12-14,428.6900024414063,437.5700073242188,423.80999755859375,437.0700073242188,347000.0,-0.027715409310757777,1.9339024739397057,-1.066156229494838,48.84579971553584,48.52120790882457,4.160137559378541,9.740568009647859,-6.5731544074013755,2.2521465587475973,8.88469861971615,17.100006103515625,5.177608135693333,-8.41300048828117,-22.78783057467939,5.961829598117049,-15.60041553148028,-1.2255854450820607,19.912252594273298,26.32148130346571,-17.562147210902182,7.187415043199112,12,4.084991455078068,0.13999938964838066,-8.012496948242244,8.565002441406193,-60.8900146484375,1,-0.06396233472107204,1.3035328148575422,440.9100036621094,-1.7637156603708277,431.5700073242188,-1.500666428269562,429.1900024414063,-0.06396233472107204 10528,2021-12-15,443.5199890136719,445.2300109863281,426.92999267578125,430.9100036621094,382300.0,0.03459373087267781,1.283217076105332,-1.5047706448746523,54.97764195128848,47.68114402084139,-10.502966704542928,-5.257369583961463,-20.87600094022082,-11.651541573724785,8.789092798660448,18.300018310546875,2.5113799938675356,6.35248718261721,-8.130374279956811,20.83534864519123,-0.8889435486698289,13.59391791390425,3.9065754787836795,92.01670914714678,44.692137503145375,7.2414307312870205,12,-10.7449951171875,-11.514999389648438,-23.242477416992188,-6.264984130859375,-60.0,2,-0.14145921669483308,1.9339024739397057,428.6900024414063,1.3035328148575422,440.9100036621094,-1.7637156603708277,431.5700073242188,-0.14145921669483308 10529,2021-12-16,444.8200073242188,452.5299987792969,441.1300048828125,443.510009765625,363200.0,0.0029311380383056918,-2.756171380881037,0.10388573198711015,53.14019747031495,47.028012270312836,-11.888396104945286,-6.898474585942779,-21.616779115571262,-12.022189278136182,8.408312183161698,11.399993896484375,0.4297958540907416,7.644505310058662,-6.855948681095413,22.144959301212737,0.3942783144815962,14.894732305635728,-25.610015869140682,73.15462699381699,24.82207551866496,7.250226995577043,12,-8.950012207031307,-12.81501770019537,-24.54249572753912,-7.565002441406307,-66.4600219726563,3,-0.14621646390450194,1.283217076105332,443.5199890136719,1.9339024739397057,428.6900024414063,1.3035328148575422,440.9100036621094,-0.14621646390450194 10530,2021-12-17,449.80999755859375,457.5700073242188,442.17999267578125,445.3599853515625,616200.0,0.011217998633631376,-1.8473669054999513,3.396962214042624,51.3341335520866,47.10712920562287,-16.114931591032757,-12.49357448373081,-26.120828526483706,-16.134252327916386,8.065952059810162,15.390014648437557,-0.8971297384017589,12.61199493408202,-1.9692385432631454,27.193228411427185,5.321378195409466,19.902611672754574,-29.93360595703126,77.01419573187917,30.723173896898686,7.290616738672573,12,-9.1199951171875,-16.7550048828125,-29.532485961914062,-12.55499267578125,-71.23999023437494,4,-0.17262843048829613,-2.756171380881037,444.8200073242188,1.283217076105332,443.5199890136719,1.9339024739397057,428.6900024414063,-0.17262843048829613 10531,2021-12-20,439.0299987792969,451.7799987792969,431.0,448.5899963378906,425900.0,-0.02396567181211362,1.6072767373382704,-2.148308164972774,48.13136908304055,47.78821900155312,-3.2551925662591543,-2.588181557514531,-14.629057631932596,-4.86397177911789,7.024659526076365,20.779998779296875,-2.3431917418315606,2.3029968261718636,-11.325305101424021,15.931298753767749,-4.511154137626079,9.117147789969806,-17.64586254882812,45.08292896348732,-0.014843308198933869,6.814150963797946,12,1.660003662109375,-3.595001220703125,-18.752487182617188,-1.774993896484375,-55.170013427734375,0,-0.14481923046043987,-1.8473669054999513,449.80999755859375,-2.756171380881037,444.8200073242188,1.283217076105332,443.5199890136719,-0.14481923046043987 10532,2021-12-21,444.5199890136719,445.6700134277344,434.7900085449219,440.2900085449219,250300.0,0.012504818007060381,2.332298949414888,-0.44246668922499377,54.776124561052086,48.95630740768172,-7.223887756080558,-7.946904171186702,-19.21371677130719,-9.93551502506233,6.675109978805841,10.8800048828125,-3.1028816135583384,7.450987243652321,-6.614301065585437,21.51627555289008,0.4183430890334421,14.4836313982712,-21.68841793945313,57.40857678991874,9.980018846135913,7.032644154618879,12,-3.829986572265625,-6.614990234375,-24.242477416992188,-7.264984130859375,-51.489990234375,1,-0.15956536135341193,1.6072767373382704,439.0299987792969,-1.8473669054999513,449.80999755859375,-2.756171380881037,444.8200073242188,-0.15956536135341193 10533,2021-12-22,453.6099853515625,454.3999938964844,441.5,446.2099914550781,257000.0,0.02044901593302928,1.873046350639067,1.7494156181461387,57.913721767231515,51.21271912064748,-15.060131360744833,-16.054894184593536,-27.262161623183715,-18.60584335332095,7.036165204079178,12.899993896484375,-1.9136687383061144,15.394984436035145,-0.1400341849605411,30.93000305703083,7.62747512553733,23.16249374653296,-29.38887682734378,85.09589431295824,34.44627648092843,7.767509310497843,12,-12.91998291015625,-15.009994506835938,-33.33247375488281,-16.35498046875,-60.389984130859375,2,-0.1891713152921185,2.332298949414888,444.5199890136719,1.6072767373382704,439.0299987792969,-1.8473669054999513,449.80999755859375,-0.1891713152921185 10534,2021-12-23,459.8399963378906,462.75,452.8999938964844,453.6099853515625,375400.0,0.013734289780899855,-1.575167048967787,0.8418940709245597,62.19060267344876,53.699264635632794,-18.422549877554843,-21.320858635497643,-32.32612689759276,-24.486829786206158,7.605051425013571,9.850006103515625,-0.046123450935169785,20.318995666503895,2.1985070336161243,38.439484299391665,11.258751350060038,29.37923998294775,-34.28493186167191,90.83463413508859,35.196941060495185,9.060244316443871,12,-16.55999755859375,-18.860000610351562,-38.91249084472656,-22.584991455078125,-62.600006103515625,3,-0.16597078969211454,1.873046350639067,453.6099853515625,2.332298949414888,444.5199890136719,1.6072767373382704,439.0299987792969,-0.16597078969211454 10535,2021-12-27,465.8900146484375,475.0,463.8500061035156,467.8200073242188,350000.0,0.013156790098139526,-2.710474468862981,-0.3097896103260029,70.955923808568,55.807279398062974,-21.336019663082652,-26.607798109514647,-37.282748613432716,-30.244104345587857,7.599661037732458,15.160003662109375,1.5296123434262654,25.018513488769543,3.409015062853655,46.62801191468543,14.21376427581157,35.823262701727515,-38.10325404079191,79.29548783735795,17.299975970898572,10.804749212957947,12,-16.485015869140625,-18.785018920898438,-41.51751708984375,-28.635009765625,-57.160003662109375,0,-0.18787702364242664,-1.575167048967787,459.8399963378906,1.873046350639067,453.6099853515625,2.332298949414888,444.5199890136719,-0.18787702364242664 10536,2021-12-28,464.8699951171875,469.6499938964844,460.1099853515625,468.3399963378906,215100.0,-0.002189399856572849,2.1330096163001047,1.797934916669249,68.25694523601305,57.96407334478267,-18.505952776368645,-25.518642986279644,-35.07417853848892,-28.894701730353518,7.481578761546554,9.540008544921875,4.445684141250467,23.123994445800804,-0.8776792201329044,47.12566811173451,11.12315761283395,35.12483127876766,-33.30617535815355,74.80724437822983,9.5740225917868,12.000836832966854,12,-13.904998779296875,-17.764999389648438,-39.90498352050781,-27.614990234375,-62.720001220703125,1,-0.18564327381726076,-2.710474468862981,465.8900146484375,-1.575167048967787,459.8399963378906,1.873046350639067,453.6099853515625,-0.18564327381726076 10537,2021-12-29,467.989990234375,470.4800109863281,462.95001220703125,465.0,219400.0,0.006711543334606995,-1.124128372445378,-0.8616683523152017,67.4323575311826,59.34793063143757,-17.282421541632004,-28.083537723169343,-37.07091354819613,-31.69304684979204,7.193907901893206,7.529998779296875,7.318911054584191,24.97749023437501,-1.746095976532274,51.7010764452823,11.61569712892134,38.33928333982868,-32.95127605606376,79.07459771455224,12.644821413858182,13.361793105453646,12,-14.989990234375,-20.884994506835938,-38.66249084472656,-30.7349853515625,-67.239990234375,2,-0.17976881266344857,2.1330096163001047,464.8699951171875,-2.710474468862981,465.8900146484375,-1.575167048967787,459.8399963378906,-0.17976881266344857 10538,2021-12-30,471.3399963378906,474.9200134277344,468.260009765625,469.67999267578125,162700.0,0.007158285804014453,-1.960021701536062,0.5551869845676493,73.36732370175145,61.59538910159717,-18.183328142007042,-30.14952448020989,-39.52087878898129,-34.722927757105026,7.900666286296298,6.930023193359375,8.538159937394653,26.53099670410154,-2.7491875935191388,55.81118100172222,11.890904555291172,41.17108885291191,-33.10437929384426,83.43890203031596,12.71164120171106,14.640092148810352,12,-18.339996337890625,-24.235000610351562,-42.01249694824219,-38.23500061035156,-70.6199951171875,3,-0.16614333213185561,-1.124128372445378,467.989990234375,2.1330096163001047,464.8699951171875,-2.710474468862981,465.8900146484375,-0.16614333213185561 10539,2021-12-31,469.010009765625,472.5499877929688,463.260009765625,465.0,224800.0,-0.004943324543574934,-1.4806382215848126,2.415663204338634,70.76769267645956,63.75467344874973,-13.47855097811805,-26.698007490902114,-36.20362244364878,-32.01924617778002,8.486117139422342,9.289978027343807,11.16883915028734,22.620010375976562,-8.339963828471184,53.57998458042431,7.140023273752718,38.09999747820041,-27.83324208510237,59.77176399216258,-11.908239694811591,15.479987102223868,12,-16.010009765625,-21.905014038085938,-39.157508850097656,-38.3900146484375,-68.3200073242187,4,-0.16159571643853798,-1.960021701536062,471.3399963378906,-1.124128372445378,467.989990234375,2.1330096163001047,464.8699951171875,-0.16159571643853798 10540,2022-01-03,445.9200134277344,468.0499877929688,442.760009765625,466.3500061035156,397600.0,-0.04923135083924801,1.1225366903158003,-5.094748858447488,52.41120851824827,64.23021116377281,10.059484896233926,-2.824245402617919,-12.620284238860563,-8.650900287489549,8.936853390052194,26.25,11.58808372249382,-1.0594863891601562,-31.480854293065477,29.361881514745164,-16.270170341112816,14.151197562792504,29.079986572265625,9.825880915033796,-56.914119553130774,15.210683951952664,1,8.974990844726562,1.1849822998046875,-14.877510070800781,-16.530014038085938,-37.1400146484375,0,-0.10916761241362949,-1.4806382215848126,469.010009765625,-1.960021701536062,471.3399963378906,-1.124128372445378,467.989990234375,-0.10916761241362949 10541,2022-01-04,429.0,445.3200073242188,421.1400146484375,442.3999938964844,525800.0,-0.037944054804071814,1.5135100411288864,0.6558981253267607,50.14273758261719,63.71539038839115,28.39294255042347,15.30746307393298,4.6401583754512785,8.341566443477177,9.291469319726906,24.779998779296875,11.782597224170502,-18.25050048828126,-47.88046251372873,11.379461537166208,-33.06548150100497,-3.4355194755575553,45.35520019531248,14.615071643676341,-54.87317346763294,14.81498101272372,1,19.07000732421875,18.104995727539062,3.2775039672851562,0.3899993896484375,-29.450012207031193,1,-0.04724939164026076,1.1225366903158003,445.9200134277344,-1.4806382215848126,469.010009765625,-1.960021701536062,471.3399963378906,-0.04724939164026076 10542,2022-01-05,403.9700012207031,427.0299987792969,403.5,425.95001220703125,530100.0,-0.05834498549952649,-1.0532273118849387,1.6403000744720342,33.35298645193643,60.98641979780281,52.59717981168154,40.35895930342872,29.847969379182246,33.22639570522426,9.947215403059017,25.5,11.166667401717405,-41.980499267578125,-76.65485061856037,-7.306147916595876,-59.31767494306922,-24.64332359208703,68.25659155273433,0.6580805549395353,-63.25488040464851,17.337175675491114,1,35.279998779296875,35.279998779296875,29.69499969482422,25.419998168945312,-12.769989013671875,2,-0.0045053031629059825,1.5135100411288864,429.0,1.1225366903158003,445.9200134277344,-1.4806382215848126,469.010009765625,-0.0045053031629059825 10543,2022-01-06,407.739990234375,413.2099914550781,396.5499877929688,404.3399963378906,519700.0,0.009332348942445945,1.3235715364987268,-0.15468572325096738,34.710533521515785,57.93307878092137,46.52932579486236,36.26095648713135,26.210743618399988,29.214646700854814,10.674318038402756,16.660003662109318,11.77284594782168,-36.82200927734374,-75.2748678960121,1.6308493413246197,-56.048438586677946,-17.59557996800953,60.363006972656194,14.723687422902888,-46.03659732663006,19.226429309334186,1,28.035003662109375,28.035003662109375,27.01500701904297,21.650009155273438,-24.05999755859375,3,-0.017143254038822775,-1.0532273118849387,403.9700012207031,1.5135100411288864,429.0,1.1225366903158003,445.9200134277344,-0.017143254038822775 10544,2022-01-07,390.4700012207031,404.8999938964844,389.7699890136719,404.2200012207031,513900.0,-0.04235539664320109,1.0026498412518885,-4.044124906876341,27.781940788954984,53.135969556519925,59.143981273941904,53.209484734850264,43.38202668101849,46.13616473799851,11.731092415357306,17.970001220703125,10.700865504808007,-52.15599822998047,-97.20133248503055,-7.1106639749303895,-74.67866535750551,-29.63333110245543,71.90875523320307,0.8942414639081285,-55.421960035235045,22.522667127525033,1,41.875,41.91499328613281,44.284996032714844,38.91999816894531,-5.100006103515625,4,0.026250416083069217,1.3235715364987268,407.739990234375,-1.0532273118849387,403.9700012207031,1.5135100411288864,429.0,0.026250416083069217 10545,2022-01-10,392.5700073242188,392.8699951171875,379.6099853515625,388.0799865722656,557200.0,0.005378149657977671,4.210223695807278,-0.32654696377841325,31.395168368483,49.0402165712388,50.90275548763617,50.63391469776752,41.21245146592133,43.690453577757864,12.871859696451219,13.260009765625,8.360088930968288,-48.1059921264648,-98.25410442146733,2.0421201685377355,-73.18004827396607,-23.03193597896353,62.547872385663936,19.723052258374405,-36.44376012559174,25.074056147501263,1,34.69499206542963,34.73498535156244,42.18498992919916,36.81999206542963,-13.25,0,0.02068419636164731,1.0026498412518885,390.4700012207031,1.3235715364987268,407.739990234375,-1.0532273118849387,403.9700012207031,0.02068419636164731 10546,2022-01-11,399.489990234375,400.4400024414063,387.0499877929688,391.9200134277344,386700.0,0.01762738564090327,1.8278802370509437,1.6859558618626977,32.17198680318424,45.122397601461216,37.69762615285305,42.63780598097344,34.0197940762007,36.38581117888407,14.344918002350992,13.3900146484375,4.827344969753938,-39.115008544921864,-92.53668611547971,14.306669025635983,-65.82584733020082,-12.404169759642912,46.56694215250934,41.9232375653132,-13.504601189318102,26.710838785278934,1,27.775009155273438,27.81500244140625,35.26500701904297,29.900009155273438,-12.190002441406193,1,0.023254671636382174,4.210223695807278,392.5700073242188,1.0026498412518885,390.4700012207031,1.3235715364987268,407.739990234375,0.023254671636382174 10547,2022-01-12,401.2699890136719,407.6600036621094,399.0400085449219,401.0,350500.0,0.004455678046532796,-3.1145837126812674,0.035665764977645904,28.0047102433429,40.082107217193595,28.449917861245808,40.7895423949135,32.08341014607595,34.18688185622386,15.388977067121964,8.6199951171875,-0.5603581748204647,-35.96400909423829,-91.80949557001196,19.881477381535376,-63.88675233212513,-8.041265856351458,36.81330972897382,64.46428490333831,12.260944688895044,27.922743237886824,1,24.80999755859375,26.035003662109375,32.44500732421875,28.120010375976562,-31.779998779296875,2,-0.00428639386895302,1.8278802370509437,399.489990234375,4.210223695807278,392.5700073242188,1.0026498412518885,390.4700012207031,-0.00428639386895302 10548,2022-01-13,380.7799987792969,401.7099914550781,379.5499877929688,401.7099914550781,397300.0,-0.05106285243194919,1.117535730220427,-77.52164575562338,20.331730954226373,34.4781114702788,38.82602212918158,59.382796573096186,51.81172902519029,54.18148364421762,16.955563992370358,22.160003662109318,-6.435219368623962,-53.31699981689451,-114.47191483810997,7.83791520432095,-83.89445732750221,-22.739542306286808,50.28650235641885,4.375703635508742,-41.16718773572465,30.57745751060772,1,43.01998901367193,46.4949951171875,52.93499755859375,48.095001220703125,-11.649993896484375,3,0.027364917960866597,-3.1145837126812674,401.2699890136719,1.8278802370509437,399.489990234375,4.210223695807278,392.5700073242188,0.027364917960866597 10549,2022-01-14,379.7799987792969,381.1199951171875,372.0899963378906,378.3500061035156,424300.0,-0.0026261883586474744,3.3941756511924916,-0.06832265533642251,16.41312320424403,30.478324213167216,28.874081888763783,58.24666384471243,52.016930979520794,54.68626833687108,18.16169644195394,9.029998779296875,-13.033718883435938,-51.06499938964845,-116.58073581316307,14.450737033866176,-83.82286760140579,-18.307131177891108,44.07419048843428,21.619344554282154,-18.84218099056994,32.75786821175733,1,28.925003051757812,43.76499938964844,53.93499755859375,48.79499816894531,-22.290008544921875,4,0.01026908712680985,1.117535730220427,380.7799987792969,-3.1145837126812674,401.2699890136719,1.8278802370509437,399.489990234375,0.01026908712680985 10550,2022-01-18,372.1600036621094,375.0,365.6099853515625,367.0400085449219,401300.0,-0.02006423492990672,-1.3533748900531568,3.5804345042468735,15.609456354910577,26.641292965644258,27.86076814574011,62.98006346824468,58.90289843093109,61.783426298879476,19.161543142362504,14.170013427734375,-21.399196192887757,-54.80249481201173,-124.64632355888943,15.041333934865975,-89.72440918545061,-19.88058043857285,43.41191473684728,15.576731173275176,-19.691793656064625,34.92191437343887,1,24.159988403320312,48.144989013671875,61.55499267578125,56.41499328613281,6.220001220703125,1,0.035495462502928454,3.3941756511924916,379.7799987792969,1.117535730220427,380.7799987792969,-3.1145837126812674,401.2699890136719,0.035495462502928454 10551,2022-01-19,375.45001220703125,381.45001220703125,373.2300109863281,374.7099914550781,431700.0,0.00884030662227997,-3.4432658919012544,0.14453544095558257,15.715765852140748,24.681601787889182,18.076839030179087,57.637689249548316,55.84620733106476,57.949595137357164,20.96072046067302,9.290008544921875,-30.04501546808831,-48.33348693847654,-121.57002212598115,24.903048249028075,-84.95175453222885,-11.715219344724233,31.128758243394486,23.40076711215296,-6.065239446970729,36.61826759375229,1,13.959976196289062,44.85498046875,58.264984130859375,53.12498474121094,11.019989013671875,2,0.010307617502629318,-1.3533748900531568,372.1600036621094,3.3941756511924916,379.7799987792969,1.117535730220427,380.7799987792969,0.010307617502629318 10552,2022-01-20,373.5899963378906,389.0199890136719,372.9200134277344,378.0400085449219,743300.0,-0.004954097239754485,-4.561325279613759,-6.013361375726834,13.381276145844197,22.31168430170345,16.957524880781534,56.824784116991395,57.6168000422353,59.245300366427045,22.676439890178237,16.0999755859375,-35.722820671036914,-46.647003173828125,-122.4790689213271,29.185062573670848,-84.56303604757761,-8.730970300078639,25.61439279473973,22.10528985354101,-0.511469735376199,37.916032873749494,1,13.044998168945312,46.714996337890625,57.212501525878906,54.98500061035156,13.489990234375,3,0.03669796190869712,-3.4432658919012544,375.45001220703125,-1.3533748900531568,372.1600036621094,3.3941756511924916,379.7799987792969,0.03669796190869712 10553,2022-01-21,367.7999877929688,384.8399963378906,366.3800048828125,379.6900024414063,654800.0,-0.015498296532771905,-1.5064515861702992,2.671906074695854,13.043150738969842,20.674040962816214,18.423690224319103,58.8750598475541,63.22118157655996,64.35607587209967,23.946885895580916,18.459991455078125,-40.533495062132715,-48.14651184082027,-125.71834837262702,29.425324690986486,-86.93243010672364,-9.36059357491689,25.357408659069335,9.354985471236681,-8.208232027134684,38.78591826590337,1,18.83500671386713,52.50500488281244,63.002510070800724,60.77500915527338,13.779998779296818,4,0.004594895316738068,-4.561325279613759,373.5899963378906,-3.4432658919012544,375.45001220703125,-1.3533748900531568,372.1600036621094,0.004594895316738068 10554,2022-01-24,383.5199890136719,385.1000061035156,360.3999938964844,364.20001220703125,880700.0,0.0427406246395845,1.1975089088749364,-1.6248909171175425,25.918483486447258,20.065520420367797,1.8038473561387036,39.1515088196806,47.64365465432422,48.04247476174908,24.8242648684536,24.70001220703125,-40.938316457417784,-28.610510253906227,-104.58308705292393,47.362066545111475,-66.59679865341508,9.375778145602624,5.5,80.7826661832761,59.66962738747478,37.986288399508844,1,0.510009765625,34.18000793457031,48.87000274658203,45.05500793457031,1.160003662109375,0,-0.037520819104806535,-1.5064515861702992,367.7999877929688,-4.561325279613759,373.5899963378906,-3.4432658919012544,375.45001220703125,-0.037520819104806535 10555,2022-01-25,378.3599853515625,385.7799987792969,373.2099914550781,376.510009765625,683700.0,-0.013454327831463941,-1.9751453645852144,0.09575454486579042,28.505933830215497,19.658181201149045,5.29277433034747,39.43985928702648,52.65055001355029,52.548896298239015,25.035806833415265,12.57000732421875,-42.07307254721121,-29.394012451171875,-102.35180967636501,43.56378477402126,-65.87291106376841,7.084886161424663,-17.959991455078125,62.753300206862725,39.13214989292892,36.47889861259656,1,5.670013427734375,39.34001159667969,55.57750701904297,50.21501159667969,12.8800048828125,1,-0.05515909695840493,1.1975089088749364,383.5199890136719,-1.5064515861702992,367.7999877929688,-4.561325279613759,373.5899963378906,-0.05515909695840493 10556,2022-01-26,378.5700073242188,388.2900085449219,374.5499877929688,378.6199951171875,757200.0,0.0005550850533551088,-2.396780010109655,-0.02702078521936881,36.341153530182325,20.58445267746454,2.0150887664959782,34.185675932516745,52.21158952687239,51.58599126021011,25.515009659715194,13.740020751953068,-40.63521020442943,-24.86899108886712,-93.69459004761751,43.95660786988327,-59.281790568242286,9.543808390508048,-18.170013427734432,63.487129726386925,35.43447211896182,34.41279947937519,1,2.484985351562443,39.12998962402338,58.30249023437494,50.00498962402338,8.6199951171875,2,-0.0005018951256843263,-1.9751453645852144,378.3599853515625,1.1975089088749364,383.5199890136719,-1.5064515861702992,367.7999877929688,-0.0005018951256843263 10557,2022-01-27,383.8599853515625,388.8599853515625,379.0,382.9800109863281,759600.0,0.013973579324822794,-1.2307668407734345,-17.603785103805123,37.36507678158067,22.477046658281687,-6.709819815823437,23.473207845648687,46.64464953257732,45.48034437598574,25.957156800787644,10.289978027343693,-40.04153906547532,-15.372512817382812,-77.54915238634004,46.804126751574415,-46.4608326018614,15.715806967095773,-22.344390869140625,82.43147750802346,50.51610981485528,31.08831978447861,1,-9.149993896484375,33.84001159667969,54.2025146484375,44.71501159667969,-10.97998046875,3,0.006799395531550845,-2.396780010109655,378.5700073242188,-1.9751453645852144,378.3599853515625,1.1975089088749364,383.5199890136719,0.006799395531550845 10558,2022-01-28,393.0299987792969,393.0499877929688,376.5499877929688,385.7300109863281,561500.0,0.023888953727062567,3.495933742453655,8.295682330501126,51.481479650008694,26.37353070781109,-15.59993186758237,8.57525504651204,36.661175809538804,35.57994196740566,26.05275369939264,16.5,-39.89810283033137,-2.2869995117187614,-54.39123882612398,49.81723980268646,-28.3391191689214,23.765120145483877,-29.87374084472657,99.93877789461368,61.4515643536268,26.052119657202624,1,-16.305007934570312,24.669998168945312,46.26750183105469,35.54499816894531,-34.3800048828125,4,-0.015138824582121568,-1.2307668407734345,383.8599853515625,-2.396780010109655,378.5700073242188,-1.9751453645852144,378.3599853515625,-0.015138824582121568 10559,2022-01-31,393.2200012207031,401.1199951171875,387.8800048828125,394.9400024414063,670300.0,0.0004834298704841089,-1.1354833469924173,-0.23561699957359708,50.38465720016367,30.23744191283921,-15.29099087743566,2.5466971063927986,35.56481121653047,34.54769724045127,26.397884509112945,13.239990234375,-39.52758221012249,1.692503356933571,-37.19214933409711,40.57715604796425,-17.749822988581798,21.13482970244894,-27.672244897460928,71.69475865311546,29.5602839696234,19.442326345515347,1,-12.460006713867188,24.479995727539062,46.42499542236328,35.35499572753906,-20.82000732421875,0,-0.029601786817309628,3.495933742453655,393.0299987792969,-1.2307668407734345,383.8599853515625,-2.396780010109655,378.5700073242188,-0.029601786817309628 10560,2022-02-01,397.239990234375,397.7200012207031,387.2200012207031,396.3200073242188,382500.0,0.010223256704115613,10.170183754301668,-0.53487340536891,48.62115500710294,33.89359626339056,-17.18661090003218,-5.594080894216802,30.514967811805946,29.815734031886052,28.31799084815908,10.5,-35.83395099482806,8.14649353027346,-21.367737141111377,37.6607242016583,-6.610621805418987,22.903608865965907,-28.13501003173826,85.39705000654682,41.44982666666448,14.75711533569243,2,-16.479995727539062,20.460006713867188,44.89000701904297,33.71501159667969,-25.769989013671875,1,-0.031618159972220394,-1.1354833469924173,393.2200012207031,3.495933742453655,393.0299987792969,-1.2307668407734345,383.8599853515625,-0.031618159972220394 10561,2022-02-02,408.7300109863281,408.9800109863281,397.4200134277344,399.1000061035156,340600.0,0.02892463255065003,1.2823281315900463,10.467591056857279,54.08544248793337,38.41628141251158,-26.216340449135146,-19.69006017285801,18.13670998964608,17.70861215477379,28.80654847436156,11.740020751953125,-31.134893850117066,20.650013732910168,-4.102218160959239,45.402245626779575,8.273897785975464,33.02612967984487,-36.42352929223631,99.22910940115766,55.48631073575197,12.376115946934709,2,-24.040008544921875,8.92999267578125,39.524986267089844,28.349990844726562,-45.52001953125,2,-0.04279113420065983,10.170183754301668,397.239990234375,-1.1354833469924173,393.2200012207031,3.495933742453655,393.0299987792969,-0.04279113420065983 10562,2022-02-03,402.1499938964844,406.9599914550781,400.0700073242188,400.4800109863281,242900.0,-0.016098688407942374,-4.534145504461429,0.17341454448655705,63.806676714310186,44.0566731875494,-16.94052329062646,-13.969613947466655,24.08091915146599,23.895568267034946,28.51362392350747,8.660003662109318,-25.312695784673224,14.160997009277366,-10.357540041739924,38.67953406029466,1.901728483768693,26.42026553478604,-25.44268868732422,78.93921614202752,28.968522159852952,12.259268525508649,2,-17.459991455078125,15.510009765625,46.88500213623047,35.18501281738281,-32.1300048828125,3,-0.03720002904918318,1.2823281315900463,408.7300109863281,10.170183754301668,397.239990234375,-1.1354833469924173,393.2200012207031,-0.03720002904918318 10563,2022-02-04,400.75,405.6700134277344,397.4200134277344,400.1499938964844,184200.0,-0.0034812729522127883,-1.722787085857594,0.3592887686853551,63.47858494914724,48.230017794516066,-11.594306225650143,-13.829171737840795,25.041070840047837,24.733093344678196,27.97837330209762,8.25,-19.44074449803344,13.110502624511696,-10.40120596996934,36.62221121899273,1.3546483272712067,24.866356921752185,-20.169970097579665,62.17827530882204,8.265188201890098,11.755854297240516,2,-9.654998779296875,16.910003662109375,49.30249786376953,36.58500671386719,-15.32000732421875,4,-0.06954459168356208,-4.534145504461429,402.1499938964844,1.2823281315900463,408.7300109863281,10.170183754301668,397.239990234375,-0.06954459168356208 10564,2022-02-07,400.7200012207031,404.2200012207031,396.17999267578125,401.010009765625,248000.0,-7.485659213191109e-05,1.3964288475620017,-0.48334265805401555,70.34185737959484,52.8784537444471,-9.910053993847384,-13.693994012296343,24.524129367918704,24.187872812152023,27.176121734123804,8.040008544921875,-12.74666631603128,12.568003845214832,-11.640027874282623,36.77603556471229,0.46398798546613307,24.67201970496353,-16.73197358821386,62.040413333482924,3.142622782618197,12.104015859748722,2,-8.955001831054688,15.754989624023438,49.332496643066406,36.61500549316406,-3.959991455078125,0,-0.10498604311255233,-1.722787085857594,400.75,-4.534145504461429,402.1499938964844,1.2823281315900463,408.7300109863281,-0.10498604311255233 10565,2022-02-08,400.6900024414063,402.67999267578125,393.1600036621094,394.9599914550781,287500.0,-7.486219606067657e-05,-1.0407294136887726,-19.758076396927482,68.85267874238893,56.49084543469228,-7.129141483471983,-13.728333397038284,23.829214793259155,23.605022968233754,26.024040943066947,9.519989013671875,-4.967809924880953,12.132005310058673,-12.65348637918595,36.917496999303296,-0.260740534563638,24.524751154680985,-13.702936806456364,47.597947491271405,-15.137710097983124,12.392745844622318,2,-7.925003051757869,13.534988403320256,49.362495422363224,36.64500427246088,4.549987792968693,1,-0.07060323035900762,1.3964288475620017,400.7200012207031,-1.722787085857594,400.75,-4.534145504461429,402.1499938964844,-0.07060323035900762 10566,2022-02-09,408.7799987792969,408.9599914550781,404.8299865722656,406.8399963378906,373500.0,0.02019016269085383,2.5913276543799593,0.3385687123524021,74.04672769344478,60.5665844248994,-11.715170836047037,-22.2262096432475,14.81934309333218,15.036407098386633,25.18881913201462,8.269989013671818,-0.18577226102297573,19.757501220703148,-6.2106108292118165,45.72561327061811,6.773445195745694,32.7415572456606,-19.153779702181566,98.8608049693472,29.705692675069727,12.98405602495748,2,-16.014999389648438,-5.9199981689453125,42.220001220703125,28.555007934570312,5.910003662109432,2,-0.09127158292971593,-1.0407294136887726,400.6900024414063,1.3964288475620017,400.7200012207031,-1.722787085857594,400.75,-0.09127158292971593 10567,2022-02-10,399.5499877929688,408.1300048828125,396.3800048828125,400.0899963378906,327400.0,-0.022579409496283676,-2.4157104012987762,-0.2783545697655834,70.72182533327921,62.70440061192946,-0.02847291154910181,-13.841315223858203,23.1554223732183,23.792657049050945,25.002491817388766,12.399993896484375,4.328043279822566,10.613490295410202,-15.194740092376662,36.421720683197066,-2.290624898483202,23.517605489303605,-7.601313686747972,40.442968783197905,-34.777914340225,12.904115193893418,2,-1.4499816894531818,-5.834991455078182,48.0375137329101,37.78501892089838,13.100006103515568,3,-0.09095231497471767,2.5913276543799593,408.7799987792969,-1.0407294136887726,400.6900024414063,1.3964288475620017,400.7200012207031,-0.09095231497471767 10568,2022-02-11,391.20001220703125,404.25,390.989990234375,399.5,372600.0,-0.020898450359268184,-2.0412755741273476,15.370104549309332,55.545942296054804,63.277876733695145,8.978841512389067,-4.923081396888506,30.729732799553915,31.560101157476083,24.170729862047995,13.260009765625,7.329837770223264,1.7425140380859148,-23.791668555018305,27.276696631190134,-11.024577258466195,14.509605334638024,17.779998779296875,1.168736551972434,-70.31866265335255,12.767091296552108,2,6.899993896484375,-4.39501953125,48.04998779296875,46.13499450683594,22.269989013671875,4,-0.05414116189278251,-2.4157104012987762,399.5499877929688,2.5913276543799593,408.7799987792969,-1.0407294136887726,400.6900024414063,-0.05414116189278251 10569,2022-02-14,383.67999267578125,394.9100036621094,381.70001220703125,390.8200073242188,495300.0,-0.019222953212154392,-1.3801838756859597,0.8602439939111896,53.715087013413246,63.843869178840734,16.766472209864617,3.0610377580956083,37.30687991398793,38.431021551220226,23.220964545146877,13.209991455078125,9.858067812434285,-5.972505187988304,-31.253822862602874,19.308812486626266,-18.61316402529559,6.668153649318981,24.94021789550783,7.263323463064858,-62.63021185889722,12.640658837307283,2,11.660018920898438,1.010009765625,52.095001220703125,52.095001220703125,19.46002197265625,0,0.004561092664216115,-2.0412755741273476,391.20001220703125,-2.4157104012987762,399.5499877929688,2.5913276543799593,408.7799987792969,0.004561092664216115 10570,2022-02-15,385.3699951171875,392.5799865722656,380.67999267578125,387.8500061035156,502000.0,0.004404718707431643,-1.0067416482043285,0.3473397616727332,54.65242624711546,63.90686737430541,14.768731140402224,2.5417547579810957,34.77929898267689,35.99871575669289,22.026114668717184,11.899993896484375,10.197544798740523,-4.94300231933596,-28.958638206902833,19.072633568230913,-16.950820263119397,7.064815624447476,22.17340751953128,16.584167764673634,-51.88410436141332,12.007817943783449,2,9.449996948242188,-0.67999267578125,46.99500274658203,47.01499938964844,23.08001708984375,1,0.02955604949205748,-1.3801838756859597,383.67999267578125,-2.0412755741273476,391.20001220703125,-2.4157104012987762,399.5499877929688,0.02955604949205748 10571,2022-02-16,379.3200073242188,382.8699951171875,371.45001220703125,380.8399963378906,615000.0,-0.015699166695966937,3.0931936886433866,0.6128960807235359,46.92580147876296,62.03121457035572,18.112959830181637,9.377318506813197,40.24424850285237,41.23350614471684,21.391886836377534,13.91998291015625,10.508123916210764,-11.186489868164017,-34.756117077402166,12.383137341074132,-22.971303472783063,0.5983237364550291,26.611590714843715,21.455825214446918,-43.37712168193393,11.78481360461907,2,10.88499450683588,5.369995117187443,47.96498870849604,47.98498535156244,25.919982910156193,2,0.06833275970070685,-1.0067416482043285,385.3699951171875,-1.3801838756859597,383.67999267578125,-2.0412755741273476,391.20001220703125,0.06833275970070685 10572,2022-02-17,387.2999877929688,395.0,373.7999877929688,382.5299987792969,598100.0,0.02103759441807984,1.1021316899948652,-3.1381733491277872,46.05642706970319,60.09541925041749,8.722216494825034,2.610986394012059,31.553894821668052,32.72426539584086,20.880951393064258,21.200012207031193,10.889837751799007,-3.8920089721679005,-26.151106746952564,18.367088802616763,-15.021557859560232,7.237539915224431,15.873083379531238,48.3231142827903,-11.570615671735027,11.129548887392325,2,2.9050140380858807,-2.609985351562557,39.98500823974604,40.00500488281244,19.350006103515568,3,0.07072041185572875,3.0931936886433866,379.3200073242188,-1.0067416482043285,385.3699951171875,-1.3801838756859597,383.67999267578125,0.07072041185572875 10573,2022-02-18,369.489990234375,389.6199951171875,367.5899963378906,388.95001220703125,502500.0,-0.045985019674501304,1.1182703565570282,-4.07967857302798,36.856090686610074,56.37477850675252,24.173795935905048,21.664854795262897,48.25332072501311,50.12216013683724,20.20783935946281,22.029998779296875,9.273289496680263,-21.78650665283203,-43.68156020906946,0.10854690340539719,-32.734033430950774,-10.838979874713289,31.14523622088757,6.931753530229767,-49.34308504013358,10.947526778118718,2,18.785003662109375,15.20001220703125,57.20249938964844,57.81500244140625,44.6300048828125,4,0.11680966955216321,1.1021316899948652,387.2999877929688,3.0931936886433866,379.3200073242188,-1.0067416482043285,385.3699951171875,0.11680966955216321 10574,2022-02-22,369.1300048828125,373.9700012207031,361.45001220703125,369.25,564500.0,-0.0009742763297434509,1.6192452324252542,0.006166237497373233,33.772087457664355,52.47693503067201,21.882698673758,22.02050583545588,47.679397675820496,49.984249048289485,19.38515967238805,12.519989013671875,7.073532278047026,-21.42699279785154,-45.25562935199116,2.401643756288081,-33.34131107492135,-9.51267452078173,28.20069856071285,22.891193651613747,-28.473009581283705,11.914318277069821,2,16.074996948242188,15.55999755859375,56.40748596191406,58.144989013671875,48.8800048828125,1,0.1201202713173295,1.1182703565570282,369.489990234375,1.1021316899948652,387.2999877929688,3.0931936886433866,379.3200073242188,0.1201202713173295 10575,2022-02-23,357.489990234375,370.8800048828125,357.19000244140625,370.0,426300.0,-0.03153364531320846,-1.088484780766688,104.25432349949135,20.47024377134882,46.52399237266134,29.894036229977075,33.74705490578958,58.154264358556816,61.179287778766934,18.641362767571884,13.69000244140625,4.4986363444279505,-32.02350769042971,-59.629573602895505,-4.417441777963916,-45.826540646662636,-18.220474734196785,35.535030260771066,0.793408654692088,-42.67728731396457,13.80303295623291,2,25.170013427734375,25.595016479492188,58.635009765625,66.05500793457031,53.220001220703125,2,0.12769595138631362,1.6192452324252542,369.1300048828125,1.1182703565570282,369.489990234375,1.1021316899948652,387.2999877929688,0.12769595138631362 10576,2022-02-24,378.3800048828125,379.8500061035156,349.1499938964844,349.1499938964844,538100.0,0.05843524355672658,-1.1005816399720612,-2.336529829628618,38.24082592838285,42.914992438783976,4.736373285910588,13.536077642732948,36.01672064774175,40.038056091416365,17.78452378413466,30.70001220703125,1.7281072446409098,-11.123992919921875,-38.746041827388524,16.498055987544774,-24.93501737365517,2.687031533811421,9.628113084809968,63.75137861560037,23.74410393284188,13.811024453733319,2,-1.6800079345703125,0.68499755859375,29.93248748779297,41.92498779296875,38.649993896484375,3,0.079470392029652,-1.088484780766688,357.489990234375,1.6192452324252542,369.1300048828125,1.1182703565570282,369.489990234375,0.079470392029652 10577,2022-02-25,386.4700012207031,386.5700073242188,373.8299865722656,377.55999755859375,427200.0,0.021380612700177437,1.7969261382098618,0.30482382186845186,43.374164101114694,41.562572639346186,-6.039228128501634,5.957064683981287,27.141427800137876,31.899569745970325,16.74393892192599,12.740020751953182,-0.8476910613791233,-3.1644973754882812,-30.698794389785178,24.369799638808615,-16.9316458826367,10.602651131660139,-37.32000732421875,92.2164719509004,52.74112137628264,13.76714850714844,2,-14.395004272460938,-7.404998779296875,18.387489318847656,33.834991455078125,22.55999755859375,4,0.048567777458496275,-1.1005816399720612,378.3800048828125,-1.088484780766688,357.489990234375,1.6192452324252542,369.1300048828125,0.048567777458496275 10578,2022-02-28,387.0799865722656,389.0799865722656,379.4200134277344,385.2699890136719,537900.0,0.0015783511000486694,2.325293357565316,0.2031421789747331,43.70499402267664,40.450340084819885,-8.152412531811308,5.142102083777729,25.258954972058632,31.185709318983015,15.910339784002026,9.65997314453125,-4.892108376160479,-2.2570114135742188,-29.765399264568373,25.251376437419935,-16.011205339071296,11.497182511922858,-37.92999267578125,94.99123374191586,55.9589986059359,13.754193925497072,2,-15.004989624023438,-8.014984130859375,16.39000701904297,33.225006103515625,21.560028076171875,0,0.050558044856615636,1.7969261382098618,386.4700012207031,-1.1005816399720612,378.3800048828125,-1.088484780766688,357.489990234375,0.050558044856615636 10579,2022-03-01,381.5799865722656,388.5299987792969,378.5299987792969,388.5299987792969,410000.0,-0.014208949547364846,1.8776927873257867,-3.8397909290170293,41.60441903025343,39.000561505168555,-3.3320228672676535,10.250919085976534,29.354411192074622,36.55183124882876,15.660389356119541,10.0,-8.460035437254476,-7.175010681152344,-34.82964073096116,20.479619368656472,-21.00232570605675,6.652304343752064,-30.832792968750027,81.21712653218447,41.48102357824646,13.827315024904411,3,-9.504989624023438,-2.514984130859375,21.89000701904297,38.725006103515625,27.870025634765625,1,0.08527703152680743,2.325293357565316,387.0799865722656,1.7969261382098618,386.4700012207031,-1.1005816399720612,378.3800048828125,0.08527703152680743 10580,2022-03-02,384.67999267578125,387.5199890136719,379.5700073242188,384.1300048828125,256300.0,0.008124131800944179,1.5521690571361209,-0.07913479524716999,38.92666272740606,38.11176831057334,-7.308796952646958,6.494689437658963,24.696058088759912,33.26387995091636,15.362291421427704,7.949981689453068,-10.037296863913014,-3.4470046997070085,-30.85972189695832,23.965712497544303,-17.153363298332692,10.259353898918675,-32.39948735351567,88.98072951775646,54.380314303856004,13.706358598625663,3,-12.604995727539062,-5.614990234375,16.18500518798828,33.02000427246094,35.77001953125,2,0.08664348997722682,1.8776927873257867,381.5799865722656,2.325293357565316,387.0799865722656,1.7969261382098618,386.4700012207031,0.08664348997722682 10581,2022-03-03,391.239990234375,391.6000061035156,382.3699951171875,388.5199890136719,287900.0,0.017053129051405325,4.366234042741943,4.945566529796915,46.0857275433384,38.115023918755035,-13.41037362122961,-1.5207709278755033,16.969336285898635,26.721107426051617,15.741282203331311,9.230010986328125,-10.829667108481033,3.9874938964843523,-21.720717235141137,29.695705028109842,-8.866611669328393,16.841599462297097,-37.48750566210941,97.97402659852169,61.46422746829528,12.854105565812752,3,-20.864990234375,-12.17498779296875,9.625007629394531,26.460006713867188,22.339996337890625,3,0.04976485458206725,1.5521690571361209,384.67999267578125,1.8776927873257867,381.5799865722656,2.325293357565316,387.0799865722656,0.04976485458206725 10582,2022-03-04,387.1900024414063,392.260009765625,381.1900024414063,391.1099853515625,460300.0,-0.010351671337437973,2.559469722988138,-1.4411695407779526,48.03141348706489,39.35672645213889,-10.4796780512645,1.4239957079394117,19.604497424114356,30.821947481138807,16.17052067622431,11.070007324218693,-11.991180348786884,0.6855056762695995,-24.049770530229694,25.420781882768893,-11.682132426980047,13.053143779519246,-31.166666577265744,63.07353774685809,21.180679132913262,12.367638103249643,3,-16.48500061035162,-8.125000000000057,12.187492370605412,30.50999450683588,11.309997558593693,4,0.07706809615366117,4.366234042741943,391.239990234375,1.5521690571361209,384.67999267578125,1.8776927873257867,381.5799865722656,0.07706809615366117 10583,2022-03-07,372.8800048828125,385.239990234375,368.7999877929688,385.239990234375,298100.0,-0.03695859259888645,1.660197722536607,3.1530712339432143,45.029458576808324,40.60754546537712,4.874353717279462,14.270651121499668,32.01117166061624,45.10600939342004,16.75081066075151,18.3900146484375,-12.396116307331909,-12.230992126464855,-36.726175575897685,12.264191322967974,-24.47858385118127,0.016599598251559655,-13.957735106553173,17.391360905796052,-27.688819468948015,12.247591724716427,3,-2.1750030517578125,6.18499755859375,23.324989318847656,44.81999206542969,11.669982910156307,0,0.09694806217309893,2.559469722988138,387.1900024414063,4.366234042741943,391.239990234375,1.5521690571361209,384.67999267578125,0.09694806217309893 10584,2022-03-08,358.6499938964844,373.1900024414063,358.57000732421875,368.0199890136719,324500.0,-0.0381624404633879,-2.0682148598364396,0.7580911182878532,38.975074449264326,42.66363776292329,19.51349266175481,26.548433082709664,43.93242034751495,59.242243596142885,17.49023969252263,14.619995117187557,-13.770148223402146,-24.357502746582043,-50.38629633935233,1.671290846188242,-37.371899542967185,-11.3431059501969,33.610015869140625,0.23741931276122014,-46.446006401449736,13.01439679638514,3,12.055007934570312,20.415008544921875,38.5625,59.05000305175781,28.3699951171875,1,0.13938386059580288,1.660197722536607,372.8800048828125,2.559469722988138,387.1900024414063,4.366234042741943,391.239990234375,0.13938386059580288 10585,2022-03-09,372.3999938964844,376.3399963378906,363.5,368.2200012207031,288500.0,0.038338213394668585,1.1293530575785333,-0.44610403991714326,47.31532634848153,43.6719155873787,9.052905123825099,11.141582217291557,27.790792559256374,45.39476063789192,17.97956351070882,17.69000244140625,-12.40239156593475,-9.19300231933596,-34.23170007233324,15.84569543366132,-21.71235119583457,3.326346557162651,19.186215820312498,41.05071406960798,-8.459329984597261,12.519348876498633,3,3.0150146484375,6.665008544921875,26.830001831054688,45.30000305175781,8.82000732421875,2,0.0994898467180041,-2.0682148598364396,358.6499938964844,1.660197722536607,372.8800048828125,2.559469722988138,387.1900024414063,0.0994898467180041 10586,2022-03-10,371.4700012207031,375.0400085449219,362.80999755859375,367.6499938964844,254400.0,-0.0024972950886775758,1.231749355400988,0.9138789515952398,43.50324701756581,43.686258133651044,9.945511111153962,9.626649628221742,26.301923975719774,46.26270667882375,19.01160601917183,12.230010986328125,-10.655938559480774,-8.257495117187489,-30.126425025943206,13.611434791568229,-19.191960071565347,2.67696983719037,19.45588444824216,38.29027296427206,-10.90023048106977,10.934464954377848,3,3.94500732421875,7.595001220703125,27.759994506835938,46.22999572753906,0.95001220703125,3,0.13185455306047023,1.1293530575785333,372.3999938964844,-2.0682148598364396,358.6499938964844,1.660197722536607,372.8800048828125,0.13185455306047023 10587,2022-03-11,363.2099914550781,376.1300048828125,362.9800109863281,376.1300048828125,296800.0,-0.022236007587372986,1.0356006547572651,-3.3821959831913975,47.2034205345686,44.07497219052792,16.27008216200022,15.836513139377018,31.896636611202666,54.34957673610006,19.519724625533534,13.149993896484375,-6.612290714189498,-14.70050506591798,-35.65436408146883,6.253353949632867,-25.177434573693404,-4.2235755581425565,27.06877664697265,17.39777691830621,-35.604034517568095,10.476929507775429,3,12.20501708984375,15.845001220703125,37.96501159667969,54.49000549316406,7.790008544921875,4,0.13868009223919509,1.231749355400988,371.4700012207031,1.1293530575785333,372.3999938964844,-2.0682148598364396,358.6499938964844,0.13868009223919509 10588,2022-03-14,370.0199890136719,375.8699951171875,363.9400024414063,365.3500061035156,410300.0,0.018749477489073962,-2.1855829720656157,-0.36145340995788483,50.374793248760774,45.04945821480651,7.583074089275101,7.756060797555847,22.33752480356486,47.26297216057674,19.73152512676939,12.660003662109375,-5.517462057298076,-6.831506347656273,-27.08658601587109,13.423573320558546,-16.95904618176371,3.296033486451165,19.624603872822263,64.43437686226895,7.3088445104517845,10.127539834107413,3,5.39501953125,9.035003662109375,31.155014038085938,47.68000793457031,1.730010986328125,0,0.07696884447309094,1.0356006547572651,363.2099914550781,1.231749355400988,371.4700012207031,1.1293530575785333,372.3999938964844,0.07696884447309094 10589,2022-03-15,385.42999267578125,386.4700012207031,371.1499938964844,375.4100036621094,524300.0,0.04164640862561608,1.5322313382581785,2.1456157777109772,61.404082629145414,47.54694931499978,-8.072258249609831,-7.922295257493715,4.375905624111169,31.710584183198193,19.086484219596905,16.45001220703125,-5.241913310630139,8.490997314453125,-11.902930132281995,28.884924761188245,-1.7059664089144349,18.687961037820685,3.593108499467405,95.60436016927838,30.058024963434036,10.19696372336755,3,-10.014984130859375,-6.375,18.947509765625,32.27000427246094,-20.28997802734375,1,-0.0022831769699683813,-2.1855829720656157,370.0199890136719,1.0356006547572651,363.2099914550781,1.231749355400988,371.4700012207031,-0.0022831769699683813 10590,2022-03-16,396.760009765625,397.3800048828125,385.3299865722656,386.7200012207031,368100.0,0.02939578472133686,1.136528300457493,1.0019979594012214,58.13706591353588,48.88598691168839,-19.566107482704695,-19.34718955261104,-8.682306498960145,20.180791338330778,18.139720879435387,12.050018310546875,-4.790088407867529,19.25151367187499,-2.709636464746154,41.21266380849613,8.270938603564446,30.23208874018553,-38.19000244140625,98.20655196461833,31.093386156002452,10.980575068310559,3,-18.785003662109375,-17.70501708984375,7.3599853515625,20.939987182617188,-46.990020751953125,2,-0.024548897349071952,1.5322313382581785,385.42999267578125,-2.1855829720656157,370.0199890136719,1.0356006547572651,363.2099914550781,-0.024548897349071952 10591,2022-03-17,405.239990234375,405.2699890136719,394.6099853515625,395.0400085449219,296900.0,0.021373072537626214,1.0779776263463008,1.01593356657173,58.28112204959235,50.02484341863588,-28.889369985894234,-27.179238371758117,-18.282109466972088,11.564923595481673,16.8598646043969,10.660003662109375,-3.3315419892462614,26.43549499511721,1.2079016375693072,51.66308835266511,13.821698316343259,39.04929167389116,-45.89378295898439,99.929064093442,34.50453430059825,12.61379667877396,3,-23.319992065429688,-26.18499755859375,-1.7449951171875,12.460006713867188,-56.28997802734375,3,-0.05927349124596426,1.136528300457493,396.760009765625,1.5322313382581785,385.42999267578125,-2.1855829720656157,370.0199890136719,-0.05927349124596426 10592,2022-03-18,414.6900024414063,418.75,406.7300109863281,406.9800109863281,678000.0,0.023319545046790235,-1.9281367902611282,0.7558828721281318,61.299833361102344,51.832662839113,-38.02724976685056,-36.33495966539368,-27.95830739412071,2.0926325550045135,16.835941146131443,13.510009765625,-1.4566286684843703,34.51600646972662,4.7763110240105675,64.25570191544267,19.646158746868593,49.385854192584645,-53.50684389648444,92.59259671695219,29.631276209521445,14.869847722858038,3,-26.029998779296932,-30.74000549316412,-16.877502441406307,3.0099945068358807,-82.2999877929688,4,-0.10193153624349671,1.0779776263463008,405.239990234375,1.136528300457493,396.760009765625,1.5322313382581785,385.42999267578125,-0.10193153624349671 10593,2022-03-21,412.6499938964844,418.010009765625,410.3299865722656,412.6199951171875,286600.0,-0.004919357912927191,-2.3318857944803755,0.0038908965686487653,63.0865140145351,54.51171167969864,-33.24910090198284,-32.565366664797864,-26.29438971477839,4.052447898325909,16.47656270785232,7.680023193359375,-1.0292381890728848,30.31799774169923,-2.2833849268487825,62.91938041024724,14.017306407425224,46.618689075973236,-48.01282486425782,87.18486277029051,25.436737218205735,16.300691334274003,3,-21.8699951171875,-28.699996948242188,-16.74249267578125,5.0500030517578125,-80.29000854492188,0,-0.10093298076464408,-1.9281367902611282,414.6900024414063,1.0779776263463008,405.239990234375,1.136528300457493,396.760009765625,-0.10093298076464408 10594,2022-03-22,413.4700012207031,418.0,409.67999267578125,411.0799865722656,318300.0,0.0019871739642494113,-2.2061670175108485,79.6703967446592,62.36365318639046,56.18374799502186,-28.468929283811747,-31.508677803276555,-26.93196498355576,3.139595566762978,15.762855094192608,8.32000732421875,-0.5100810069045565,28.921005249023438,-5.858054523709825,63.7000650217567,11.531475362656806,46.31053513539007,-45.586062330410186,84.20108719969829,24.82789550638826,17.389529886366617,3,-22.69000244140625,-29.520004272460938,-21.017501831054688,4.2299957275390625,-88.11001586914062,1,-0.10090212372731178,-2.3318857944803755,412.6499938964844,-1.9281367902611282,414.6900024414063,1.0779776263463008,405.239990234375,-0.10090212372731178 10595,2022-03-23,403.1400146484375,410.1300048828125,400.9599914550781,408.0700073242188,242600.0,-0.024983642203226353,1.0265250379362671,-2.0627457990704565,54.95009284756395,57.45561975391054,-14.885252338522434,-18.533578805136244,-16.603520179627083,13.319079147647699,14.537807138364792,12.510009765625,1.3730117963757493,16.308517456054688,-16.952046172444227,49.5690810845536,-0.32176435819474136,32.938799270304116,-32.20411209156214,35.33564258805087,-18.363537938508102,16.63028181424945,3,-12.275009155273438,-19.190017700195312,-13.125007629394531,14.559982299804688,-88.08001708984375,2,-0.09426005511543745,-2.2061670175108485,413.4700012207031,-2.3318857944803755,412.6499938964844,-1.9281367902611282,414.6900024414063,-0.09426005511543745 10596,2022-03-24,408.45001220703125,408.8900146484375,398.5499877929688,404.7300109863281,191700.0,0.01317159638252341,3.495657885134617,-0.7545652631448541,58.75185489856534,58.73877912768795,-16.090027328601877,-22.635852227997702,-22.07647452198455,7.748215487018001,13.926873767419739,10.340026855468693,5.737174802449431,20.115014648437523,-14.237588542163337,54.46761783903838,2.9387130531370644,37.29131624373798,-34.64526380356841,49.009992234640606,-3.35867351003958,17.17630159530044,3,-17.105010986328125,-24.500015258789062,-18.69501495361328,9.249984741210938,-96.20001220703125,3,-0.14366512777484308,1.0265250379362671,403.1400146484375,-2.2061670175108485,413.4700012207031,-2.3318857944803755,412.6499938964844,-0.14366512777484308 10597,2022-03-25,405.239990234375,410.0,400.2799987792969,410.0,360800.0,-0.00785903262754506,3.084025747550905,-1.2795720977546616,64.66109629845934,60.32614613321001,-7.030391776854287,-18.917436264284788,-19.1274533449473,10.72619395315678,13.831447142819803,9.720001220703125,8.101554190881075,15.966493225097679,-19.18780226750522,51.12078871770058,-1.6106545212037418,33.5436409713991,-28.738526735119933,34.37818544504471,-21.48893879669032,17.57714774630145,3,-10.289993286132812,-21.289993286132812,-17.79248809814453,12.460006713867188,-98.78997802734375,4,-0.13890528917145573,3.495657885134617,408.45001220703125,1.0265250379362671,403.1400146484375,-2.2061670175108485,413.4700012207031,-0.13890528917145573 10598,2022-03-28,406.6499938964844,409.25,402.0400085449219,407.260009765625,230300.0,0.003479428723936806,2.1416109836774044,0.12815433143560548,74.60528028353738,61.7929458725869,-3.015071093196241,-19.801356549587638,-20.126900019442644,8.90972089001707,13.920697470924281,7.209991455078125,11.40220142385698,16.397996520996116,-19.5790377668622,52.37503080885443,-1.5905206229330133,34.386513664925246,-27.61361820718463,41.645249459470314,-20.380485077167513,17.98851714392916,3,-4.6100006103515625,-22.699996948242188,-19.202491760253906,11.050003051757812,-88.20999145507812,0,-0.1826139932684968,3.084025747550905,405.239990234375,3.495657885134617,408.45001220703125,1.0265250379362671,403.1400146484375,-0.1826139932684968 10599,2022-03-29,414.1199951171875,419.8299865722656,412.20001220703125,414.5299987792969,278500.0,0.01836960858925929,-2.590601954575156,0.6721196658161989,72.85775959074492,63.42857850338789,-6.691050113887798,-26.043828134187265,-27.058839468893268,1.0696874335017128,14.225616239885314,13.17999267578125,15.28316925201284,22.240997314453125,-15.00550211479765,59.4874967437039,3.6177475998277373,40.86424702907851,-32.70080196924573,73.16733184856504,8.137751310928223,18.62324971462539,3,-6.9000091552734375,-29.6300048828125,-27.637496948242188,3.5800018310546875,-99.3599853515625,1,-0.1974307223259978,2.1416109836774044,406.6499938964844,3.084025747550905,405.239990234375,3.495657885134617,408.45001220703125,-0.1974307223259978 10600,2022-03-30,418.010009765625,418.1099853515625,409.20001220703125,413.8999938964844,398800.0,0.009393448020631467,3.134589921333437,-10.024339411983625,74.69750466654334,65.25262101638246,-8.101741839584633,-28.784614612614803,-30.108843566497058,-3.089424954631852,14.449588008670872,8.90997314453125,18.719761255602805,24.464511108398426,-14.374272487272549,63.3032947040694,5.045119310562939,43.883902906233914,-33.517953143737316,91.44747692179725,22.083978842500798,19.419391797835498,3,-8.820022583007812,-33.52001953125,-33.06250762939453,-0.3100128173828125,-111.67001342773438,2,-0.2216454684087844,-2.590601954575156,414.1199951171875,2.1416109836774044,406.6499938964844,3.084025747550905,405.239990234375,-0.2216454684087844 10601,2022-03-31,410.7099914550781,421.8800048828125,410.7099914550781,419.17999267578125,798400.0,-0.017463740436837738,-1.6375470644400008,-2.0608195905759708,75.46641858200371,66.82668604092706,0.062351348437573506,-21.029349096941132,-22.142385393699215,4.363992354983338,15.117087489022465,11.170013427734375,19.44560449968708,16.190992736816384,-23.373726194926007,55.755711668558774,-3.591366729054812,35.97335220268758,-23.390900437160212,48.28698948415418,-26.507637171949966,19.782359465871185,3,-0.4949951171875,-25.194992065429688,-27.837486267089844,5.385009765625,-113.88998413085938,3,-0.2328893766562925,3.134589921333437,418.010009765625,-2.590601954575156,414.1199951171875,2.1416109836774044,406.6499938964844,-0.2328893766562925 10602,2022-04-01,417.0299987792969,417.5499877929688,409.5499877929688,412.3299865722656,414600.0,0.015388004810469758,1.7874611883798521,-0.5549010070439028,75.33683784610625,68.18783313332386,-6.583104565692167,-26.350183350153145,-27.64881022728281,-1.9158361844034744,15.69569835237996,8.0,20.227449913850023,21.019000244140614,-19.61803975102538,61.656040239306606,0.7004802465576176,41.33752024172361,-26.254816374889515,75.55440020796257,-0.5279783493510308,20.31851999758299,4,-6.81500244140625,-26.80499267578125,-39.147499084472656,-4.9550018310546875,-120.76998901367188,4,-0.2512529052730069,-1.6375470644400008,410.7099914550781,3.134589921333437,418.010009765625,-2.590601954575156,414.1199951171875,-0.2512529052730069 10603,2022-04-04,409.0299987792969,421.4800109863281,407.8999938964844,416.8500061035156,366900.0,-0.01918327224280525,-1.6944432670707412,-1.6638270242192066,63.82379618165949,68.35007124390931,0.9492186263497615,-16.340859552432562,-18.724756288449385,6.064818547207437,15.573873273767408,13.58001708984375,20.242488140906005,11.211500549316384,-28.29363100284047,50.71663210147324,-8.541065226762043,30.96406632539481,-15.144334127048978,8.08300425455744,-62.822999253524245,19.75256577607843,4,1.18499755859375,-18.80499267578125,-33.459999084472656,3.0449981689453125,-118.23001098632812,0,-0.2507884186450965,1.7874611883798521,417.0299987792969,-1.6375470644400008,410.7099914550781,3.134589921333437,418.010009765625,-0.2507884186450965 10604,2022-04-05,408.6400146484375,415.5899963378906,407.260009765625,409.5400085449219,297900.0,-0.0009534365010469559,-3.551900676222161,0.11508862577367061,57.98172390998753,68.68691913973414,0.6504164748091625,-12.662960685661574,-17.90297803699127,6.506920763266862,14.834274904730481,8.329986572265625,18.96853162583045,8.322015380859398,-26.835065562456407,43.4790963241752,-9.256525090798505,25.9005558525173,-11.954915973133154,9.439161037681497,-55.61702857824814,17.578540471657917,4,1.574981689453125,-18.415008544921875,-33.07001495361328,3.4349822998046875,-112.6500244140625,1,-0.22073220676793592,-1.6944432670707412,409.0299987792969,1.7874611883798521,417.0299987792969,-1.6375470644400008,410.7099914550781,-0.22073220676793592 10605,2022-04-06,409.45001220703125,410.8399963378906,398.6000061035156,405.17999267578125,296100.0,0.0019821787626221887,2.472343667483356,-4.74449832152182,53.15357162777641,68.06488766520204,0.9271172204974505,-11.125347645440513,-18.09651878227271,5.636123696166067,14.034998788606357,12.239990234375,17.573724754020418,7.279512023925804,-25.508290781212168,40.067314829063776,-9.114389378643182,23.67341342649479,12.42999267578125,46.606557871320156,-13.458533865474351,16.393901402568986,4,0.7899932861328125,-19.225006103515625,-33.88001251220703,2.6249847412109375,-104.48001098632812,2,-0.23126144735227872,-3.551900676222161,408.6400146484375,-1.6944432670707412,409.0299987792969,1.7874611883798521,417.0299987792969,-0.23126144735227872 10606,2022-04-07,420.45001220703125,424.0,408.0199890136719,408.0199890136719,340100.0,0.02686530631836459,-1.5711956828632947,2.910999142367067,54.216695203337146,66.9043986546329,-9.15435163746605,-19.254954987027645,-28.346301675604877,-5.398531839705811,13.486532496846094,15.980010986328125,16.463989491476354,15.830511474609352,-14.529115144782622,46.19013809400133,0.650698164913365,31.01032478430534,-21.850006103515625,86.0236667479668,28.83079748430788,15.17981330969599,4,-9.150009155273438,-29.165008544921875,-44.88001251220703,-8.375015258789062,-117.08001708984375,3,-0.2713997206710804,2.472343667483356,409.45001220703125,-3.551900676222161,408.6400146484375,-1.6944432670707412,409.0299987792969,-0.2713997206710804 10607,2022-04-08,413.5799865722656,420.6900024414063,412.9200134277344,417.8900146484375,233100.0,-0.016339696599610987,-1.7602218090555972,-0.3467433655694599,50.635848377891826,64.24112844289452,-1.0916890814560816,-8.87276290080672,-20.960959274970207,1.3446443320773938,13.012831604614583,7.769989013671932,17.02615926076959,6.441986083984375,-17.029357867479405,29.913330035448155,-5.2936858917474865,18.177658059716236,-14.97998046875,58.97631522983706,5.346841759000178,11.735671975731881,4,-2.2799835205078125,-22.29498291015625,-38.8599853515625,-1.5049896240234375,-108.65997314453125,4,-0.2823153514166604,-1.5711956828632947,420.45001220703125,2.472343667483356,409.45001220703125,-3.551900676222161,408.6400146484375,-0.2823153514166604 10608,2022-04-11,398.5,411.9200134277344,397.8500061035156,411.9200134277344,311000.0,-0.036462080037402034,1.0968693362319697,3.1136719275513167,41.43495051852617,60.74970521264798,14.204387037116021,8.906936890324914,-5.82588415229435,15.893133412205088,12.043977566433984,15.72998046875,16.267873306739943,-10.062001037597668,-26.433392407171482,6.309390331976147,-18.247696722384546,-1.876305352810789,25.5,2.485636895585512,-45.323779969761034,8.185695684786904,4,12.425003051757812,-7.214996337890625,-23.61499786376953,13.574996948242188,-104.489990234375,0,-0.2565620833986826,-1.7602218090555972,413.5799865722656,-1.5711956828632947,420.45001220703125,2.472343667483356,409.45001220703125,-0.2565620833986826 10609,2022-04-12,384.5499877929688,402.5899963378906,383.6499938964844,398.6900024414063,288000.0,-0.035006304158171075,-1.3764114856352807,1.0536513040452806,39.78682980251614,56.87074133886718,26.28269132549036,24.019113453165744,8.012126767358893,29.186333564690756,12.229214875042974,18.94000244140625,14.662933411260497,-23.968013000488213,-40.60376974574052,-7.3322562552359045,-32.285891373114396,-15.65013462786203,38.9270123291015,2.2304678075526163,-45.20879894661407,8.31787837262616,4,19.27500915527338,6.735015869140568,-9.664985656738338,27.52500915527338,-82.33999633789068,1,-0.24379145228441013,1.0968693362319697,398.5,-1.7602218090555972,413.5799865722656,-1.5711956828632947,420.45001220703125,-0.24379145228441013 10610,2022-04-13,387.0199890136719,387.4599914550781,382.1300048828125,384.1600036621094,509000.0,0.006423095303887738,1.850267641490959,-0.20226183795916605,37.847337475948855,52.69084343819442,21.18197559698899,21.90508554443477,5.326920576701809,25.992169833713206,13.066460479168112,5.329986572265625,11.931194193285023,-21.011010742187523,-39.55669072759264,-2.465330756782407,-30.28385073489011,-11.738170749484937,34.86393085937499,11.678969909533263,-34.09259718233734,9.272839992702563,4,16.045013427734375,6.385009765625,-12.134986877441406,25.055007934570312,-86.33999633789062,2,-0.23520748634014654,-1.3764114856352807,384.5499877929688,1.0968693362319697,398.5,-1.7602218090555972,413.5799865722656,-0.23520748634014654 10611,2022-04-14,381.2200012207031,390.6199951171875,379.6300048828125,389.239990234375,258000.0,-0.014986274501609387,1.0389594580439871,-2.8042063254940457,36.7673102949706,48.40534037695712,24.986490141841955,27.208271359660216,10.469455592106158,31.041446306039745,13.294203396358734,10.989990234375,8.703874831217718,-25.609999084472634,-47.6907960941503,-3.5292020747949664,-36.65039758931147,-14.5696005796338,38.27868375292968,3.87237319150264,-41.55003366015658,11.040398504838834,4,20.595001220703125,12.18499755859375,-3.9799957275390625,30.854995727539062,-77.8800048828125,3,-0.20001573830292263,1.850267641490959,387.0199890136719,-1.3764114856352807,384.5499877929688,1.0968693362319697,398.5,-0.20001573830292263 10612,2022-04-18,372.4200134277344,382.8299865722656,369.67999267578125,382.8299865722656,308300.0,-0.02308375154711284,1.5264222517985189,1.2980034170601866,32.562418770093686,44.93185399789426,29.94178420292411,34.44514852757567,18.708304800228404,39.20389641265109,12.92248706353778,13.149993896484375,4.393301575452028,-32.296487426757835,-58.84871024393016,-5.744264609585514,-45.572598835344024,-19.020376018171646,43.88917713863282,6.486788366046032,-37.78527645031175,13.276111408586171,4,24.41998291015625,21.069992065429688,4.8199920654296875,39.65498352050781,-71.70001220703125,0,-0.18540898936932548,1.0389594580439871,381.2200012207031,1.850267641490959,387.0199890136719,-1.3764114856352807,384.5499877929688,-0.18540898936932548 10613,2022-04-19,371.0,374.8200073242188,366.3200073242188,370.2099914550781,833900.0,-0.003812935332515144,1.0166018064329012,-0.07588958529992905,26.59067428247269,41.443959594837054,28.38490938364839,34.345787053364745,19.584242393752902,40.083252650350516,12.602754588493218,8.5,0.2232052065411949,-31.634001159667946,-61.84718603673571,-1.4208162826001853,-46.740593598201826,-16.527408721134066,40.64627077730859,12.903209521285186,-26.568969925360143,15.106592438533891,4,24.160003662109375,22.970001220703125,6.2350006103515625,41.035003662109375,-72.20999145507812,1,-0.17811317135381566,1.5264222517985189,372.4200134277344,1.0389594580439871,381.2200012207031,1.850267641490959,387.0199890136719,-0.17811317135381566 10614,2022-04-20,371.75,377.7999877929688,366.5299987792969,373.17999267578125,578900.0,0.0020215633423179558,1.1124661789185144,-1.8100977324525824,23.999551292914447,38.20462400207462,24.419755180274706,31.947960656184478,18.288631058263718,38.74308737401316,12.231937278976712,11.269989013671932,-4.7084462599248695,-28.798001098632824,-61.518019989987124,3.9220177927214763,-45.158010544309946,-12.437991652955702,34.45711916293783,22.345660096802128,-10.11610179571138,16.360009445677143,4,23.410003662109375,23.410003662109375,5.4850006103515625,40.285003662109375,-66.29000854492188,2,-0.2091190053379287,1.0166018064329012,371.0,1.5264222517985189,372.4200134277344,1.0389594580439871,381.2200012207031,-0.2091190053379287 10615,2022-04-21,365.1400146484375,377.0400085449219,363.989990234375,374.55999755859375,349500.0,-0.017780727240248817,-1.2269595512990767,6.587434376200435,24.18716297813151,34.868009310385105,26.91363262267612,37.48709662059076,24.265914241526957,44.636088686553535,12.64823758965429,13.050018310546875,-8.08791742902389,-33.50798645019529,-69.81125654331095,2.795283642920367,-51.65962149675312,-15.356351403637461,36.28065109385403,4.318528739004276,-25.06157203058523,18.15163504655783,4,27.199981689453125,28.85498046875,12.094985961914062,46.894989013671875,-43.930023193359375,3,-0.17234491063366308,1.1124661789185144,371.75,1.0166018064329012,371.0,1.5264222517985189,372.4200134277344,-0.17234491063366308 10616,2022-04-22,349.7699890136719,364.8900146484375,349.2300109863281,363.010009765625,341400.0,-0.042093512127297616,-1.1871548918776653,1.4055249227340172,15.443894007554732,30.95779215812542,34.87032022466144,50.84226670208352,38.550787055512274,59.05675460533064,13.58605309298354,15.910003662109375,-11.399765749966718,-45.94401092529296,-87.94894454508494,-3.939077305500973,-66.94647773518892,-24.941544115396994,46.41038215751132,1.6070786300503903,-21.026283781011937,21.00246680989598,4,30.805023193359375,36.84501647949219,28.745010375976562,61.08000183105469,-39.389984130859375,4,-0.14034936638309403,-1.2269595512990767,365.1400146484375,1.1124661789185144,371.75,1.0166018064329012,371.0,-0.14034936638309403 10617,2022-04-25,348.95001220703125,350.739990234375,339.1700134277344,347.0400085449219,489600.0,-0.002344331510410358,3.2149587259234553,-0.14425986921717002,16.67406415057414,28.206582561686307,28.562024883430183,49.781224741004394,38.55126570472896,58.988330444973485,14.667270759801212,11.569976806640625,-14.670514296222677,-43.949488830566395,-90.55797372804562,2.6589960669128345,-67.25373127930601,-20.64524638182678,39.71830133457513,25.31712469397473,0.8084064654085772,23.304242448739615,4,21.92999267578125,32.63499450683594,31.53748321533203,59.64997863769531,-40.370025634765625,0,-0.130706445833509,-1.1871548918776653,349.7699890136719,-1.2269595512990767,365.1400146484375,1.1124661789185144,371.75,-0.130706445833509 10618,2022-04-26,332.3900146484375,349.2099914550781,332.32000732421875,346.989990234375,452100.0,-0.04745664702475705,-1.2917225672877848,-7.643951619345871,14.137897774866289,25.356701225280773,38.842873899695746,63.7616947485738,54.35162606480185,74.67037406478687,15.914866349676798,16.889984130859375,-19.73366507096995,-56.796487426757835,-110.13801123307542,-3.454963620440253,-83.46724932991663,-30.125725523599044,47.36860487267194,0.1539299786350019,-25.17617164760564,26.670761903158805,4,29.079986572265625,45.769989013671875,53.91498565673828,64.84498596191406,-14.4000244140625,1,-0.09527967758366973,3.2149587259234553,348.95001220703125,-1.1871548918776653,349.7699890136719,-1.2269595512990767,365.1400146484375,-0.09527967758366973 10619,2022-04-27,332.3599853515625,341.25,331.75,335.1499938964844,583300.0,-9.034355892656443e-05,-3.7381791337833623,0.19109679523088885,13.474838693259201,22.64864580498192,34.29801384324264,60.45180366371051,53.848436942960234,73.7817465123062,16.474868619130227,9.5,-24.55271018228069,-52.73851623535154,-110.39192757775402,4.914895107050938,-81.56522190655278,-23.9118105641503,37.91091173016878,1.346843092240693,-20.412382250107285,28.826705671201232,4,28.82501220703125,45.5150146484375,55.00501251220703,55.730010986328125,-22.47998046875,2,-0.10100486907631523,-1.2917225672877848,332.3900146484375,3.2149587259234553,348.95001220703125,-1.1871548918776653,349.7699890136719,-0.10100486907631523 10620,2022-04-28,325.3599853515625,334.989990234375,308.3599853515625,331.0799865722656,880100.0,-0.021061500507034814,2.9335285194926963,2.050173369939731,3.171476698078891,18.915775405327288,35.349066239434535,63.405644338696504,60.168401938597526,79.86511167942842,17.65973126183059,26.6300048828125,-27.925660027286654,-55.10601501464845,-116.3989644459354,6.186934416638508,-85.75248973029193,-24.45954029900497,37.2067323138225,30.072512276125362,15.76309184379945,30.64647471564348,4,20.235000610351562,40.82000732421875,62.00501251220703,58.59001159667969,-16.329986572265625,3,-0.06116300341906444,-3.7381791337833623,332.3599853515625,-1.2917225672877848,332.3900146484375,3.2149587259234553,348.95001220703125,-0.06116300341906444 10621,2022-04-29,315.05999755859375,329.0799865722656,314.7099914550781,323.07000732421875,660800.0,-0.03165720511647818,-2.299646123121124,1.4003510587783368,3.0678367786273952,15.638599628497698,39.423079014997654,69.74839510396794,69.84968614961764,89.34771856650303,18.64427041573266,14.3699951171875,-30.682359575389285,-60.623503112792946,-126.71868484195426,5.471678616368365,-93.67109397737363,-27.575912248212262,36.66537364402677,15.809371012480666,6.854652733719211,33.04759086458066,4,28.019989013671875,51.1199951171875,72.34750366210938,68.88999938964844,1.29998779296875,4,0.019520072189871174,2.9335285194926963,325.3599853515625,-3.7381791337833623,332.3599853515625,-1.2917225672877848,332.3900146484375,0.019520072189871174 10622,2022-05-02,312.25,318.29998779296875,306.5299987792969,313.8699951171875,584300.0,-0.008918928395761028,1.2461852956250292,0.2022463348471456,3.4739466349011963,13.070074334323088,36.65504892266415,67.7812303451102,71.73831340082063,91.21366669385804,19.89030390401115,11.769989013671875,-33.91953149560004,-58.194500732421886,-127.04377267220508,10.654771207361307,-92.61913670231348,-23.76986476253029,30.802294032408895,13.402067015697822,3.4791409945877714,34.42463596989159,5,29.914993286132812,53.01499938964844,75.39749908447266,71.69999694824219,-0.239990234375,0,-0.0059887753953162814,-2.299646123121124,315.05999755859375,2.9335285194926963,325.3599853515625,-3.7381791337833623,332.3599853515625,-0.0059887753953162814 10623,2022-05-03,306.45001220703125,314.8800048828125,305.82000732421875,312.9200134277344,503500.0,-0.018574820794135305,-1.3441098789168446,3.993839951774546,3.8088503165467955,10.826663114726681,36.13576336963774,69.04196451845178,77.104695157771,95.93783609287749,20.928175589836474,9.05999755859375,-37.13956534574004,-58.86548919677733,-130.82509320284692,13.09411480929225,-94.84529119981215,-22.885687193742513,29.29782277475522,1.7781682558550178,-8.741154999230272,35.979802003034806,5,34.97999572753906,58.459991455078125,82.99998474121094,77.49998474121094,-1.910003662109375,1,0.006950478970108254,1.2461852956250292,312.25,-2.299646123121124,315.05999755859375,2.9335285194926963,325.3599853515625,0.006950478970108254 10624,2022-05-04,318.44000244140625,320.6700134277344,300.17999267578125,304.3599853515625,758600.0,0.03912543565596205,1.2103535686067948,-2.176200066978289,13.544540398169204,9.64414949473087,17.64395257903476,52.64718293627266,64.82308878366183,83.03173924890058,21.883206444133844,20.490020751953125,-39.16208452764732,-42.36549835205079,-114.19845331131995,29.467456607218367,-78.28197583168537,-6.449020872416213,11.322267008866675,52.45622248289139,40.34515717279007,35.91647747963459,5,14.095001220703125,43.649993896484375,74.55499267578125,65.50999450683594,-24.92999267578125,2,-0.0014131773758985222,-1.3441098789168446,306.45001220703125,1.2461852956250292,312.25,-2.299646123121124,315.05999755859375,-0.0014131773758985222 10625,2022-05-05,314.760009765625,319.010009765625,308.70001220703125,318.5299987792969,592800.0,-0.011556314054665173,3.359396875987948,-0.26775457654744306,13.856856781433464,9.467812025161843,15.003813226733996,51.51047885754099,68.53794086404457,85.72692395003389,23.75856152309865,10.30999755859375,-40.94960411952934,-41.31099090576174,-112.11905268520661,29.49707087368313,-76.71502179548418,-5.9069600160393065,9.085804329749578,50.449896778758074,35.75600443658046,35.404030889722435,5,10.699981689453125,47.329986572265625,81.09497833251953,69.72998046875,-30.8900146484375,3,-0.015503891000785752,1.2103535686067948,318.44000244140625,-1.3441098789168446,306.45001220703125,1.2461852956250292,312.25,-0.015503891000785752 10626,2022-05-06,306.3399963378906,313.5899963378906,303.07000732421875,310.7099914550781,593500.0,-0.026750581924317673,1.0769958426221606,1.159153276399401,13.914362793885033,9.161178541085274,18.568047394291625,53.696371490286026,76.22224048611463,92.95403636014277,24.853797987265892,11.69000244140625,-43.175457290683994,-44.02550354003904,-111.29233049562691,23.241323415548834,-77.658917017833,-10.392090062245074,14.33001708984375,30.063433008100777,13.739381973439269,33.63341347779394,5,18.354995727539062,55.75,90.49999237060547,78.14999389648438,-25.730010986328125,4,0.008781100977879541,3.359396875987948,314.760009765625,1.2103535686067948,318.44000244140625,-1.3441098789168446,306.45001220703125,0.008781100977879541 10627,2022-05-09,296.82000732421875,304.0400085449219,295.6300048828125,302.29998779296875,439500.0,-0.03107654608434285,-1.1399540294149622,1.254001508422023,12.783457422669485,9.010685168618963,22.25623056015104,56.93982549117197,84.61991910147958,101.40877409464127,26.10391414674132,10.709991455078125,-45.592617260867314,-47.707493591308605,-112.07866619828701,16.6636790156698,-79.89307989479778,-15.521907287819431,22.19000244140625,4.752404294397028,-11.508472448683886,32.1855863034892,5,21.6199951171875,62.9949951171875,101.04499053955078,88.69499206542969,-6.92999267578125,0,0.06583106780265013,1.0769958426221606,306.3399963378906,3.359396875987948,314.760009765625,1.2103535686067948,318.44000244140625,0.06583106780265013 10628,2022-05-10,296.260009765625,302.79998779296875,289.30999755859375,300.1000061035156,457700.0,-0.0018866570472860777,1.9199240360003302,0.7007317562149158,12.053879326213888,8.852800794502818,19.167933531303674,52.11973564132569,84.00829477238813,100.65265677304666,28.842883293684242,13.489990234375,-45.86824847118794,-43.155491638183605,-105.69204366575917,19.381060389391962,-74.42376765197139,-11.887215624395822,18.073999023437523,22.162017506726805,6.395260038311472,31.268276013787787,5,15.889984130859375,60.394989013671875,103.95999145507812,89.25498962402344,-13.57000732421875,1,0.05316276068599346,-1.1399540294149622,296.82000732421875,1.0769958426221606,306.3399963378906,3.359396875987948,314.760009765625,0.05316276068599346 10629,2022-05-11,290.79998779296875,300.05999755859375,290.4200134277344,293.3399963378906,389000.0,-0.018429831204608838,-4.842490266616112,0.6614611893919525,12.194863040273148,9.855399276968846,20.241289871789775,52.9087862178464,88.38640118576961,104.73069506019465,31.145153174845074,9.639984130859375,-46.94530250560143,-43.928013610839855,-106.27389059374593,18.417863372066222,-75.10095210229292,-12.755075119386788,18.52921875000004,5.016800073981977,-11.694191177428177,31.172938491453042,5,18.395004272460938,65.85501098632812,109.42001342773438,94.71501159667969,-7.97998046875,2,0.04724904170812816,1.9199240360003302,296.260009765625,-1.1399540294149622,296.82000732421875,1.0769958426221606,306.3399963378906,0.04724904170812816 10630,2022-05-12,295.989990234375,297.6000061035156,288.1199951171875,289.25,446100.0,0.017847326888820847,-1.1066691080729167,-2.653530535497591,19.491712921430207,11.680274403946937,11.67475426807323,42.74071390932875,82.05254695962117,98.09518245676549,33.500824918875644,9.480010986328125,-45.87818987131766,-34.18651123046874,-93.6846727180864,25.311650257148926,-63.9355919742776,-4.437430486659878,9.335374511718783,30.899076325094267,11.770369123570227,29.74908074380884,5,8.405014038085938,60.07000732421875,104.23001098632812,89.52500915527344,-7.459991455078125,3,-0.008378595731518668,-4.842490266616112,290.79998779296875,1.9199240360003302,296.260009765625,-1.1399540294149622,296.82000732421875,-0.008378595731518668 10631,2022-05-13,304.9700012207031,306.95001220703125,299.0,299.9700012207031,310200.0,0.03033890091762048,-1.2910689943274263,0.741840837468758,27.165107671889515,14.312625630278971,1.2437547039962737,29.255282115871978,71.79796827117457,87.87933037329162,35.875125304396875,10.96002197265625,-44.66009531529562,-21.394000244140614,-76.74812139374274,33.96012090546151,-49.071060818941646,6.283060330660419,-16.850006103515625,89.48481577642289,68.20022711737099,27.677060574801054,5,-0.5749969482421875,51.089996337890625,95.26250457763672,80.54499816894531,-16.1400146484375,4,-0.06918715289719857,-1.1066691080729167,295.989990234375,-4.842490266616112,290.79998779296875,1.9199240360003302,296.260009765625,-0.06918715289719857 10632,2022-05-16,303.3699951171875,307.5299987792969,301.79998779296875,303.0,326700.0,-0.005246437672922877,-3.13716287678477,0.0739990234375,32.16129213799313,17.462896943773007,1.6222637339986932,26.790561425293845,72.20909882381972,88.13398542876268,37.701320901645744,5.730010986328125,-41.90945267102745,-19.54150543212893,-71.29709866705065,32.21408780279279,-45.41930204958982,6.336291185331959,-15.25,78.56773375973033,52.35436542665495,25.877796617460863,5,1.0250091552734375,51.035003662109375,97.9225082397461,83.20500183105469,-4.470001220703125,0,-0.0750239316081115,-1.2910689943274263,304.9700012207031,-1.1066691080729167,295.989990234375,-4.842490266616112,290.79998779296875,-0.0750239316081115 10633,2022-05-17,304.9200134277344,311.1600036621094,301.5299987792969,308.32000732421875,376300.0,0.005109332944901679,1.1211495867685266,-9.18929396238865,33.44197039066249,19.673722498494485,-0.18730573340081946,21.11894560160323,69.92502884438272,85.08882975806233,39.280890868925454,9.6300048828125,-38.1035734639172,-14.687487792968739,-61.7404442879801,32.36546870204262,-38.21396604047442,8.83899045453694,-16.023618164062498,72.91671909665884,41.75857053418818,23.52647824750569,5,-1.355010986328125,45.09999084472656,96.37248992919922,81.65498352050781,-3.740020751953125,1,-0.04929161129943005,-3.13716287678477,303.3699951171875,-1.2910689943274263,304.9700012207031,-1.1066691080729167,295.989990234375,-0.04929161129943005 10634,2022-05-18,294.010009765625,303.94000244140625,293.20001220703125,301.30999755859375,416100.0,-0.03577988712339808,-1.4080741729104655,2.147059087522776,31.935018710784732,21.68240715731129,7.702914846273416,27.306250848592754,80.4178170580081,94.32560047921766,41.349137449998786,11.720001220703125,-35.0417956760744,-21.710491943359386,-63.13416806587247,19.7131841791537,-42.4223300046159,-0.9986538821028716,-3.7777979980468785,25.56429020828504,-5.494434742089865,20.711838061256532,5,6.8449859619140625,51.34498596191406,107.0949935913086,92.56498718261719,10.80999755859375,2,-0.03850211539818893,1.1211495867685266,304.9200134277344,-3.13716287678477,303.3699951171875,-1.2910689943274263,304.9700012207031,-0.03850211539818893 10635,2022-05-19,302.2099914550781,303.80999755859375,290.9700012207031,293.42999267578125,423900.0,0.027890144611028234,1.143570043891268,-1.2027415700275077,42.41171367329293,24.8487794772455,-2.7541266477080626,14.914661961274021,71.44403092986948,84.3864798088768,43.39935891315811,12.839996337890625,-31.774266927177052,-10.36400909423827,-44.983324417307244,24.255306228830705,-27.67366675577273,6.945648567296189,8.95001220703125,55.671069218514305,21.746375550643393,17.309657661534484,5,-2.5699920654296875,37.160003662109375,95.34500885009766,84.36500549316406,-5.75,3,-0.06416063227261493,-1.4080741729104655,294.010009765625,1.1211495867685266,304.9200134277344,-3.13716287678477,303.3699951171875,-0.06416063227261493 10636,2022-05-20,300.67999267578125,306.489990234375,294.29998779296875,304.95001220703125,374100.0,-0.005062700845628099,2.317018484994436,-0.486334866164065,43.06271417927162,28.213141339090186,-2.359565553211212,13.258146272843078,72.19647341023904,84.16707346015397,44.58847214973054,12.19000244140625,-29.99802739039177,-9.439508056640648,-39.63290293301577,20.753886819734475,-24.53620549482821,5.657189381546914,10.07621093749998,48.093067265631376,11.094355469199556,15.096697438187574,5,-1.0399932861328125,38.69000244140625,97.55500793457031,85.89500427246094,-1.160003662109375,4,-0.04040838829467952,1.143570043891268,302.2099914550781,-1.4080741729104655,294.010009765625,1.1211495867685266,304.9200134277344,-0.04040838829467952 10637,2022-05-23,303.3399963378906,303.54998779296875,297.510009765625,303.5,491000.0,0.008846626735745655,45.46507806080526,0.037471412235563176,48.06229614550776,32.21407654123394,-4.4672236657908115,7.38456549810553,69.04007694077296,79.70555472912622,45.34363304149584,6.03997802734375,-28.04166448704416,-4.499003601074207,-28.62339430879848,19.625387106650066,-16.561198954936344,7.5631917527879295,7.020483227539046,61.26792283996336,18.995551225796746,12.062195353862135,5,-3.6999969482421875,32.13499450683594,94.27000427246094,83.23500061035156,-0.970001220703125,0,-0.04783414630711047,2.317018484994436,300.67999267578125,1.143570043891268,302.2099914550781,-1.4080741729104655,294.010009765625,-0.04783414630711047 10638,2022-05-24,300.7200012207031,303.1199951171875,297.7099914550781,302.45001220703125,306600.0,-0.008637156816831637,2.5244589798900563,10.812321190158306,37.50000538190654,35.025759023637654,-1.2829646428450587,7.916134420270737,70.90345997008984,80.43702025113657,45.83031440321735,5.6300048828125,-25.52029555717212,-5.535498046874977,-26.870978307650148,15.799982213900194,-16.203238177262563,5.132242083512608,9.252668777832014,62.82220941916277,20.935920103185445,10.667740130387582,5,-1.0800018310546875,32.239990234375,94.44499969482422,85.85499572753906,7.019989013671875,1,-0.006052165858043579,45.46507806080526,303.3399963378906,2.317018484994436,300.67999267578125,1.143570043891268,302.2099914550781,-0.006052165858043579 10639,2022-05-25,298.7900085449219,303.7900085449219,296.05999755859375,301.2099914550781,381500.0,-0.006417905918950861,1.039576136757092,1.39882516890402,38.449303455287335,37.132157971844,2.1228425251283056,7.5914135618204455,71.54202769006525,80.4852910351575,46.35032253817767,7.730010986328125,-21.720195646291756,-5.78699188232423,-23.439515788233734,11.865532023585274,-14.61325383527901,3.0392700706305504,10.802608078056608,50.38668079809816,9.187740353292966,8.826261952954761,5,2.274993896484375,34.16998291015625,95.77499389648438,87.78498840332031,7.269989013671875,2,0.00799887567358204,2.5244589798900563,300.7200012207031,45.46507806080526,303.3399963378906,2.317018484994436,300.67999267578125,0.00799887567358204 10640,2022-05-26,305.4599914550781,306.3999938964844,298.1400146484375,301.5,329300.0,0.02232331309416402,1.8287617902960311,-1.6363716613281545,49.346983660551075,39.59681085947307,-3.4224610932420774,-0.6807714041148074,63.266243026263226,72.32194965170328,45.875620306384704,8.259979248046875,-17.44967323991034,1.87799072265625,-12.841862137865633,16.597843583178133,-5.481935707604691,9.237917152917191,3.7601728598548334,91.55046289573956,46.92117263870037,7.359926430260943,5,-4.394989013671875,27.120010375976562,89.70001220703125,81.11500549316406,10.089996337890625,3,-0.0020951487879338204,1.039576136757092,298.7900085449219,2.5244589798900563,300.7200012207031,45.46507806080526,303.3399963378906,-0.0020951487879338204 10641,2022-05-27,321.2099914550781,321.3699951171875,308.5400085449219,308.54998779296875,546500.0,0.05156158069989414,-1.023663227411991,3.1969775202102326,66.56702817060818,43.419670418652515,-18.580497577232336,-16.808169174418367,45.78697255384856,55.4251801606718,44.783265191532436,15.910003662109375,-12.19407799025754,17.32049102783202,1.3843530247812623,33.25662903088278,9.35242202630667,25.28856002935737,-30.239990234375,99.36782426889232,47.641552708654345,7.968069001525377,5,-15.039993286132812,5.295013427734375,71.95750427246094,65.36500549316406,-0.949981689453125,4,-0.07705239767879801,1.8287617902960311,305.4599914550781,1.039576136757092,298.7900085449219,2.5244589798900563,300.7200012207031,-0.07705239767879801 10642,2022-05-31,310.3800048828125,319.3699951171875,309.9100036621094,318.75,1160300.0,-0.03371621948372738,-1.0322221129576818,-0.6611368638255919,58.4167824840463,46.19464954013961,-7.433256172176357,-6.456488599152692,54.42154070453353,65.43343688098281,43.36079194221537,11.29998779296875,-8.591469279639284,6.584004211425793,-9.166459103685156,22.33446752653674,-1.2912274461297102,14.459235868981295,-18.802003784179703,56.5784618946221,1.0665543450602897,7.875231657555479,5,-4.2100067138671875,9.04998779296875,73.21500396728516,76.19499206542969,8.100006103515625,1,-0.03498941844930037,-1.023663227411991,321.2099914550781,1.8287617902960311,305.4599914550781,1.039576136757092,298.7900085449219,-0.03498941844930037 10643,2022-06-01,308.5799865722656,314.1199951171875,305.3699951171875,313.0400085449219,353500.0,-0.0057994016438864815,1.6435064815327027,0.5328583721031983,61.08202350332814,49.433205628199985,-5.654057915476699,-4.731291979964112,54.025725085994054,66.3327199818944,41.9571720068505,8.75,-6.157559663890993,4.677487182617199,-11.176996519058093,20.53197088429249,-3.249754668220419,12.604729033454817,-16.406145593261726,49.46657535105467,-11.919044834073802,7.927241850837638,6,-2.4099884033203125,10.085006713867188,67.65251922607422,73.00502014160156,7.360015869140625,2,-0.020124414172348892,-1.0322221129576818,310.3800048828125,-1.023663227411991,321.2099914550781,1.8287617902960311,305.4599914550781,-0.020124414172348892 10644,2022-06-02,317.989990234375,318.25,306.6099853515625,309.1300048828125,306100.0,0.030494536494853453,1.481878164000989,-1.9865340139312742,63.0270010444789,51.72379311388731,-12.633309407262345,-14.942866578414964,42.45752388922881,56.34330786365223,40.91647117638042,11.6400146484375,-4.19589226676095,14.109991455078102,-1.6586675450286634,29.878650455184868,6.225661955024748,21.994320955131457,-25.232226172607454,85.44981607987388,19.37308756266013,7.884329500053375,6,-10.154998779296875,-3.30499267578125,51.82501220703125,60.170013427734375,-21.220001220703125,3,-0.03223371903136074,1.6435064815327027,308.5799865722656,-1.0322221129576818,310.3800048828125,-1.023663227411991,321.2099914550781,-0.03223371903136074 10645,2022-06-03,309.8800048828125,313.8999938964844,308.5799865722656,313.8999938964844,362200.0,-0.02550390138250902,1.646777046467315,-0.45372411512654826,52.93766006030482,52.821009322891,-3.711186794388084,-7.6072520573873135,48.60359290193287,63.78731221104482,39.81952957986542,9.410003662109375,-2.5490638249594326,6.244006347656239,-8.956582930669128,21.444595625981606,-1.3562882915064165,13.844300986818894,-16.549996199936572,28.18756103515625,-33.48535388235298,7.600294639162683,6,-1.165008544921875,1.67498779296875,59.649993896484375,67.9949951171875,-9.8800048828125,4,-0.012327375964975129,1.481878164000989,317.989990234375,1.6435064815327027,308.5799865722656,-1.0322221129576818,310.3800048828125,-0.012327375964975129 10646,2022-06-06,309.0299987792969,314.4700012207031,308.05999755859375,312.6700134277344,252400.0,-0.0027430169424357276,-1.2974853155114139,0.9054787553045314,53.41705218978977,53.415982216700115,-1.7345815787479069,-6.899105460985311,47.2681305385388,63.8491409993926,38.42026175528821,6.410003662109375,0.2736369062321842,5.259500122070335,-10.088717139738264,20.607717383878935,-2.4146085088339646,12.933608752974635,-15.139190367734727,26.14288330078125,-32.013522311480514,7.674108630904289,6,-0.31500244140625,-0.4300079345703125,46.85749053955078,57.149993896484375,-14.660003662109375,0,0.02109823978068981,1.646777046467315,309.8800048828125,1.481878164000989,317.989990234375,1.6435064815327027,308.5799865722656,0.02109823978068981 10647,2022-06-07,316.3599853515625,317.05999755859375,307.1300048828125,307.1300048828125,279300.0,0.023719336637931354,-1.1516822726551341,-2.5356987155840236,56.45597009964374,55.522200518670914,-7.848848347143928,-13.375939239595482,37.896275393355836,55.737177389281214,36.56934476699062,9.92999267578125,1.668174499596887,11.61248779296875,-4.348268228504139,27.57324381444164,3.6321097822323054,19.592865803705195,-21.91959320588785,85.3259787893435,27.83717935705286,7.980378010736448,6,-7.644989013671875,-11.614990234375,38.27000427246094,49.82000732421875,-15.91998291015625,1,0.012327805647507795,-1.2974853155114139,309.0299987792969,1.646777046467315,309.8800048828125,1.481878164000989,317.989990234375,0.012327805647507795 10648,2022-06-08,312.010009765625,318.07000732421875,310.7699890136719,313.42999267578125,410200.0,-0.013750081512690304,-2.7435756987699147,-0.1538446278368513,60.970269510215445,58.0245300803296,-1.932153897891908,-8.206252233407554,40.06628081647062,59.5991089776096,34.360823095000434,7.300018310546875,3.105869905021848,6.475012207031227,-9.275314374125287,22.22533878818774,-1.4001510835470299,14.350175497609484,-17.031025560520106,46.391903937916204,-14.509914548203206,7.875163290578264,6,-2.2550048828125,-7.2650146484375,41.704986572265625,53.25498962402344,-20.029998779296875,2,0.020736518118643854,-1.1516822726551341,316.3599853515625,-1.2974853155114139,309.0299987792969,1.646777046467315,309.8800048828125,0.020736518118643854 10649,2022-06-09,304.5400085449219,311.6099853515625,304.3699951171875,309.4100036621094,325400.0,-0.023941543498282036,-1.7792551633650027,3.4296153019557276,51.432799722560425,58.25628742055286,7.195995811232649,0.3645884208144139,44.98374623520283,66.54864093768947,32.239157935572536,7.6400146484375,3.724638191942688,-1.6819900512695085,-15.844771684410887,12.48079158187187,-8.76338086784017,5.399400765301152,-9.033204121575352,1.2409728193316434,-57.83064000804528,7.081390816570678,6,8.329986572265625,0.204986572265625,48.62999725341797,60.3699951171875,-4.350006103515625,3,0.03743348517967471,-2.7435756987699147,312.010009765625,-1.1516822726551341,316.3599853515625,-1.2974853155114139,309.0299987792969,0.03743348517967471 10650,2022-06-10,293.510009765625,303.04998779296875,293.1499938964844,302.9100036621094,526200.0,-0.03621855411378527,1.0454612806713894,1.9301854869031208,46.05220354475982,55.97686246212527,18.27437229264956,11.804489357375644,53.15500591896671,77.11041724012068,30.22860005704252,11.3900146484375,5.244396050140779,-12.587989807128906,-27.165326014580387,1.9893464003225745,-19.876657910854647,-5.299321703403166,27.8599853515625,1.444685694831731,-56.57776412695419,7.288668103725752,6,12.749984741210938,11.2349853515625,53.802490234375,68.57998657226562,9.899993896484375,4,0.011106875880144695,-1.7792551633650027,304.5400085449219,-2.7435756987699147,312.010009765625,-1.1516822726551341,316.3599853515625,0.011106875880144695 10651,2022-06-13,283.8699951171875,288.2300109863281,280.6400146484375,287.70001220703125,399700.0,-0.03284390422028638,2.104283681569685,0.4074488911398323,40.0449884080576,53.935552009237625,24.65324412736436,20.851775363543425,60.00066006638474,86.16886765399477,29.438595102779292,12.8699951171875,6.644065326712848,-21.173004150390625,-38.82412763164689,-3.5218806691343616,-29.998565891018757,-12.347442409762493,36.935599975585944,8.629391132208077,-46.95911046729881,8.825561740628133,6,15.57501220703125,17.135009765625,59.904998779296875,78.22000122070312,32.730010986328125,0,0.05682180279798055,1.0454612806713894,293.510009765625,-1.7792551633650027,304.5400085449219,-2.7435756987699147,312.010009765625,0.05682180279798055 10652,2022-06-14,280.6099853515625,284.0199890136719,275.8900146484375,282.17999267578125,472200.0,-0.011484164658822738,2.097133091517857,0.4099217542349923,39.78460652213882,51.569172344661034,25.978166542912163,23.525394525873537,60.16707017503438,88.85215138234253,28.759876842953204,8.129974365234375,6.543843737306588,-23.295013427734375,-44.060331601740245,-2.529695253728505,-33.67767251473731,-12.91235434073144,38.588986523437484,11.19006999220058,-41.687161147820746,10.382659087002923,6,16.46002197265625,18.02001953125,62.782508850097656,81.48001098632812,33.030029296875,1,0.04903606601306709,2.104283681569685,283.8699951171875,1.0454612806713894,293.510009765625,-1.7792551633650027,304.5400085449219,0.04903606601306709 10653,2022-06-15,289.8900146484375,294.6199951171875,281.4800109863281,284.92999267578125,635900.0,0.03307091615164204,-1.2158516627726257,-3.1592349259417642,45.79315844243219,49.654300944433615,15.386179785466652,13.76748763219291,48.095396017839846,79.13595385673659,28.030156872458832,14.010009765625,3.7766272212904823,-13.26348419189452,-34.94193367474793,8.41496529095889,-24.102708933321196,-2.4242594504678436,26.710419792968707,39.1937611493483,-13.420243939085253,10.839224741426694,6,7.089996337890625,8.739990234375,49.23748779296875,69.92498779296875,23.6199951171875,2,0.03639307068152453,2.097133091517857,280.6099853515625,2.104283681569685,283.8699951171875,1.0454612806713894,293.510009765625,0.03639307068152453 10654,2022-06-16,282.69000244140625,283.79998779296875,279.510009765625,283.32000732421875,371900.0,-0.024837047994781813,4.396314779270633,-0.12701655079062327,39.29076145227004,48.1379788768742,19.056274948122734,21.16087956346439,52.37511320172456,85.60249845188793,26.900629397355523,10.3800048828125,2.0799683319789892,-19.897496032714855,-43.1174114005579,3.3224193351281883,-31.50745371663635,-8.287538348793362,31.467806812421827,25.036798662438848,-21.71627535923644,11.609957683921515,6,14.290008544921875,15.94000244140625,51.712493896484375,73.96499633789062,30.66998291015625,3,0.032862883245570185,-1.2158516627726257,289.8900146484375,2.097133091517857,280.6099853515625,2.104283681569685,283.8699951171875,0.032862883245570185 10655,2022-06-17,282.82000732421875,291.760009765625,282.5400085449219,286.5400085449219,855900.0,0.00045988496830351444,-3.3084130141821215,5.904718077891881,28.834507564782953,45.40658502965122,16.40981106300825,20.557750411291465,49.24000116924833,84.81472616706753,25.325542060026486,9.220001220703125,0.13502845002153663,-18.797991943359364,-43.646348244431124,6.050364357712397,-31.222170093895215,-6.373813792823512,29.04173425328588,36.999465575223546,-2.9702130981827963,12.424178150535871,6,14.160003662109375,15.80999755859375,50.10498809814453,73.83499145507812,37.699981689453125,4,0.06141713693287243,4.396314779270633,282.69000244140625,-1.2158516627726257,289.8900146484375,2.097133091517857,280.6099853515625,0.06141713693287243 10656,2022-06-21,288.5299987792969,289.3599853515625,285.5,286.3299865722656,370500.0,0.02018948909980156,1.0,-0.5914009368565264,37.23267708265349,43.27066358331897,8.365845578167864,14.641518971867242,40.17467723244971,78.47013939508486,23.96998452379977,6.53997802734375,-2.8531951398641695,-12.480500793457054,-38.01016830088673,13.049166713972625,-25.245334547171865,0.2843329602577569,21.17343918246371,67.48530331864751,28.393095964743296,12.764833753714827,6,8.45001220703125,10.100006103515625,41.69750213623047,67.52999877929688,51.3900146484375,1,0.05157177744347674,-3.3084130141821215,282.82000732421875,4.396314779270633,282.69000244140625,-1.2158516627726257,289.8900146484375,0.05157177744347674 10657,2022-06-22,288.8299865722656,292.2799987792969,285.989990234375,286.4100036621094,620800.0,0.001039710928631088,-2.858889388152475,1.0999861284505479,38.25383711230482,40.746615539106685,4.190753459685027,13.912017379717781,36.67513849926979,77.4463922966982,22.438754211262417,6.290008544921875,-4.383992957433691,-11.45501251220702,-37.524918360848574,14.614893336434534,-24.489965436527825,1.5799404121137854,18.844645990695597,61.68091225632367,22.913667328964898,13.034952924320788,6,4.920013427734375,9.800018310546875,41.39751434326172,67.23001098632812,54.730010986328125,2,0.09614659426749617,1.0,288.5299987792969,-3.3084130141821215,282.82000732421875,4.396314779270633,282.69000244140625,0.09614659426749617 10658,2022-06-23,298.8999938964844,299.7799987792969,290.6000061035156,290.9100036621094,235700.0,0.03486482634205035,-1.1324061077793373,3.301672173320891,38.734808295391964,39.33572760275463,-8.86692957203337,3.898549207134238,23.942774207750972,66.55741555279252,20.576724425388328,10.95001220703125,-5.8048028307459845,-1.294004821777321,-27.370222452832138,24.782212809277496,-14.332113637304758,11.744103993750116,6.8675615916054085,95.65858233954174,60.202315488647386,13.038108815527414,6,-9.42999267578125,-0.269989013671875,30.50000762939453,57.160003662109375,40.1400146484375,3,0.04931422232500249,-2.858889388152475,288.8299865722656,1.0,288.5299987792969,-3.3084130141821215,282.82000732421875,0.04931422232500249 10659,2022-06-24,301.17999267578125,302.1000061035156,297.5,301.3599853515625,486400.0,0.007627965292252625,4.542061916317376,-0.02252727106059217,44.486685985435116,39.1617812072741,-13.045548115467113,1.90442335509141,19.421739605750474,63.46035729894248,18.448189666538127,4.600006103515625,-8.263114250059516,0.8664947509765852,-25.204536733655743,26.937526235608914,-12.169020991339607,13.902010493292778,2.7949103619293965,95.29645428135464,56.48678983055643,13.035515742316173,6,-12.184982299804688,-2.54998779296875,25.612510681152344,54.8800048828125,37.920013427734375,4,0.04093903110993491,-1.1324061077793373,298.8999938964844,-2.858889388152475,288.8299865722656,1.0,288.5299987792969,0.04093903110993491 10660,2022-06-27,304.82000732421875,305.1300048828125,298.79998779296875,302.1000061035156,258100.0,0.012085844800308276,2.7904335510987255,-15.111732790776534,47.42319148212861,39.98158154883755,-16.665029542619607,-1.8825130642193244,13.45715341440632,58.95196697195354,16.554023582730736,6.33001708984375,-10.93809918155796,4.53850860595702,-21.507485105656713,30.584502317570752,-8.484488249849846,17.561505461763886,-28.92999267578125,98.42079734343227,55.61258367301751,13.022996855806868,6,-14.30999755859375,-6.19000244140625,18.284988403320312,51.239990234375,38.829986572265625,0,0.028016461590922637,4.542061916317376,301.17999267578125,-1.1324061077793373,298.8999938964844,-2.858889388152475,288.8299865722656,0.028016461590922637 10661,2022-06-28,296.4599914550781,304.8599853515625,296.30999755859375,303.510009765625,366800.0,-0.027426073316272115,-1.3265253586331458,-2.5919173333034142,37.97148276138127,39.78012335319782,-7.075362400508936,4.772934701318491,19.534505545113745,66.20271528653143,16.230416230094345,8.54998779296875,-12.465565560270534,-2.5840072631835938,-26.725452209902073,21.557437683534886,-14.654729736542834,9.486715210175646,-19.985177001953105,54.70215886986192,16.558661568026935,12.070722473359247,6,-4.139984130859375,2.170013427734375,23.045005798339844,59.600006103515625,44.02001953125,1,0.08115765449665924,2.7904335510987255,304.82000732421875,4.542061916317376,301.17999267578125,-1.1324061077793373,298.8999938964844,0.08115765449665924 10662,2022-06-29,299.5199890136719,300.489990234375,291.3999938964844,295.4599914550781,364800.0,0.010321789269353898,2.029998779296875,-0.5758846828128044,42.33083149164955,39.39542035866642,-8.013603535823165,0.9039625482056408,14.464031417788988,62.145046518066806,16.041920646216266,9.089996337890625,-12.582390645928399,1.0189910888672102,-22.530146847362744,24.568129025097164,-10.755577879247767,12.793560056982187,-22.472070751953083,61.390114656209896,23.28659108207568,11.77456896811498,6,-7.199981689453125,-0.889984130859375,19.985008239746094,56.540008544921875,42.180023193359375,2,0.13488256509056695,-1.3265253586331458,296.4599914550781,2.7904335510987255,304.82000732421875,4.542061916317376,301.17999267578125,0.13488256509056695 10663,2022-06-30,302.3699951171875,304.6400146484375,294.3599853515625,299.2200012207031,553800.0,0.009515245085647717,1.6735982411791084,0.7758610321862927,48.587416410499685,40.428382020691934,-9.95391592535725,-2.5667323955693746,9.640992674698737,58.32616720672354,15.363780224495327,10.280029296875,-11.085796647749248,4.179496765136719,-18.970467157710857,27.329460687984295,-7.3954851962870976,15.754478726560535,-24.76043512304682,79.89797846211978,35.59772244654339,11.574981961423799,6,-8.534988403320312,-3.739990234375,15.1875,53.69000244140625,36.989990234375,3,0.136223842003379,2.029998779296875,299.5199890136719,-1.3265253586331458,296.4599914550781,2.7904335510987255,304.82000732421875,0.136223842003379 10664,2022-07-01,307.739990234375,308.6199951171875,300.1000061035156,303.44000244140625,319100.0,0.01775968252109905,1.8118786950960348,1.365078134839516,59.99997426489827,43.89121165403808,-12.736240936885508,-9.216541529325355,2.2955066306394656,52.009167944150136,15.13028490630744,8.519989013671875,-9.010344188195063,10.061991882324207,-11.651664902729635,31.77564866737805,-0.7948365102026855,20.9188202748511,-29.580021342460896,94.88963518913985,43.30257617764956,10.856828392526914,7,-10.67999267578125,-9.1099853515625,8.560005187988281,48.32000732421875,21.75,4,0.1017092977961973,1.6735982411791084,302.3699951171875,2.029998779296875,299.5199890136719,-1.3265253586331458,296.4599914550781,0.1017092977961973 10665,2022-07-05,306.05999755859375,306.80999755859375,298.1199951171875,302.3699951171875,431900.0,-0.005459130204370832,2.348746957063728,0.8581425387858228,67.55814223041304,47.260707781566914,-8.284140919617016,-8.260951095899827,2.152848560641246,52.72325222093991,14.817531509345216,9.6199951171875,-8.221234314193339,8.572999572753929,-12.752463619227683,29.89846276473554,-2.089732023236877,19.235731168744735,-26.68162761766871,85.13358085296801,26.951360538427792,10.662731595990808,7,-8.7550048828125,-7.42999267578125,10.952499389648438,50.0,32.779998779296875,1,0.10795271779545934,1.8118786950960348,307.739990234375,1.6735982411791084,302.3699951171875,2.029998779296875,299.5199890136719,0.10795271779545934 10666,2022-07-06,315.54998779296875,317.3299865722656,304.69000244140625,307.75,540100.0,0.03100696043284179,1.2253521883495773,2.113816431513307,75.16564413941539,51.36201967346809,-15.129282979913114,-18.168967591813043,-8.591599340177822,42.183557150294746,14.870796827439625,12.639984130859375,-5.642774107309947,17.73699035644529,-4.510839944826785,39.984820657717364,6.613075205809253,28.860905507081327,-35.001952844993184,93.13536721142461,27.810625876334385,11.123915150636032,7,-11.584991455078125,-16.91998291015625,1.2725143432617188,40.510009765625,22.20001220703125,2,0.08905088635893699,2.348746957063728,306.05999755859375,1.8118786950960348,307.739990234375,1.6735982411791084,302.3699951171875,0.08905088635893699 10667,2022-07-07,320.260009765625,321.0,313.57000732421875,313.57000732421875,530400.0,0.014926389335646162,-1.2212227098139752,0.8576939629875974,73.41555741489671,55.215436242301955,-16.66455763953803,-23.791638196343172,-14.50077796443776,36.58793903667174,15.318998782953901,7.42999267578125,-1.7161516612691798,22.25201110839845,-0.7363400357567684,45.240362252553666,10.75783553632084,33.74618668047606,-37.50505772019204,97.22226040735904,27.411014595830665,11.494175572077605,7,-14.060012817382812,-21.81500244140625,-3.9225082397460938,35.79998779296875,20.720001220703125,3,0.0631362037224088,1.2253521883495773,315.54998779296875,2.348746957063728,306.05999755859375,1.8118786950960348,307.739990234375,0.0631362037224088 10668,2022-07-08,318.4800109863281,321.25,316.8500061035156,316.8599853515625,463400.0,-0.005557980156809195,-4.365898137293214,0.24215620980029012,80.11105046053642,59.17369896175766,-13.203543828871943,-22.664068832426892,-13.431483695841393,37.59632562401089,15.912917828855033,4.399993896484375,0.9937885613022672,20.148512268066384,-3.830247181371533,44.1272717175043,8.159132543347425,32.13789199278534,-32.665455104529826,88.02426100769998,12.030948105614044,11.989379724718972,7,-12.155014038085938,-19.910003662109375,-5.680015563964844,37.579986572265625,22.339996337890625,4,0.0729088181980122,-1.2212227098139752,320.260009765625,1.2253521883495773,315.54998779296875,2.348746957063728,306.05999755859375,0.0729088181980122 10669,2022-07-11,315.94000244140625,319.07000732421875,314.739990234375,318.4800109863281,360100.0,-0.007975409624784602,1.3279654134228078,-1.5678816991617217,76.77876838135506,62.43542972833838,-9.330889365800033,-20.265219407756547,-11.645379888159937,39.462191662078,15.866910212858961,4.33001708984375,3.73017337815196,17.03850402832029,-8.076704673076108,42.15371272971669,4.480899677622119,29.59610837901846,-26.581902147787787,77.0428169579008,-3.7225545003402516,12.557604350698199,7,-9.615005493164062,-17.3699951171875,-3.5225067138671875,40.1199951171875,17.989990234375,0,0.07412794432227576,-4.365898137293214,318.4800109863281,-1.2212227098139752,320.260009765625,1.2253521883495773,315.54998779296875,0.07412794432227576 10670,2022-07-12,296.7699890136719,318.4100036621094,294.4800109863281,315.7799987792969,661400.0,-0.06067611976830822,-1.028828092254035,7.48423063522005,55.47143751073992,64.37986914493378,9.585121391599216,-0.8837652062223356,6.758093136608977,57.8127613418676,14.851059644159715,23.92999267578125,5.376179767973099,-2.2945083618163835,-27.304480784596365,22.715464060963598,-14.799494573206346,10.210477849573579,-4.222698749415258,8.554273317685041,-70.83857904061604,12.504986211389983,7,9.555007934570312,1.800018310546875,14.490005493164062,59.290008544921875,31.480010986328125,1,0.11025374004106503,1.3279654134228078,315.94000244140625,-4.365898137293214,318.4800109863281,-1.2212227098139752,320.260009765625,0.11025374004106503 10671,2022-07-13,300.0,304.1499938964844,290.8800048828125,292.2300109863281,437600.0,0.010883886868288783,-1.5348591149028947,-0.4087314582931998,57.13920691819556,66.02524419232778,7.722133207859827,-2.997057965699355,3.1153205483950615,53.8703708639913,13.085706130537453,13.269989013671875,6.361277219352928,0.12900238037110512,-23.836377633311372,24.094382394053582,-11.853687626470105,12.111692387212315,21.25,30.029623258076054,-49.471976009176075,11.982690006841239,7,6.06500244140625,-1.42999267578125,10.134994506835938,56.05999755859375,21.790008544921875,2,0.12946665445963546,-1.028828092254035,296.7699890136719,1.3279654134228078,315.94000244140625,-4.365898137293214,318.4800109863281,0.12946665445963546 10672,2022-07-14,294.3699951171875,299.3699951171875,291.2699890136719,297.1499938964844,470000.0,-0.018766682942708335,1.2437686243844708,-0.357786706571304,46.93048210614516,65.84114038073282,14.019038513160808,3.917521380583878,8.349220910199449,58.620608299272874,10.963801203659997,8.730010986328125,6.686286449483703,-6.189002990722656,-28.56342390156948,16.185417920124166,-17.376213446146096,4.9982074647007835,26.27260498046877,11.491573248228432,-63.241277493295854,11.187210455423413,7,11.69500732421875,4.20001220703125,14.287498474121094,61.69000244140625,25.149993896484375,3,0.14736557938095252,-1.5348591149028947,300.0,-1.028828092254035,296.7699890136719,1.3279654134228078,315.94000244140625,0.14736557938095252 10673,2022-07-15,300.44000244140625,301.8399963378906,293.42999267578125,299.3500061035156,302600.0,0.02062033299896049,3.323926977178407,-0.39208518579504914,49.5230797311246,64.67704098809132,8.54507739767979,-1.3930020826437612,2.1324558121026485,51.98157363086983,9.821839806834722,8.410003662109375,8.82135046586302,-0.6464950561523324,-22.452055513079358,21.159065400774693,-11.549275284615817,10.256285172311152,19.60734575195312,33.91272341485066,-36.64018355952882,10.902780228463508,7,5.625,-1.8699951171875,6.2899932861328125,55.6199951171875,11.029998779296875,4,0.13493545538373586,1.2437686243844708,294.3699951171875,-1.5348591149028947,300.0,-1.028828092254035,296.7699890136719,0.13493545538373586 10674,2022-07-18,291.9800109863281,302.2099914550781,290.510009765625,299.75,253600.0,-0.02815867190231447,-1.1848722734331592,-7.128454237477952,42.208745280241175,61.860441326961094,16.24248882158247,8.22010800133836,9.957825466918052,59.82331436582729,8.577332624756457,11.699981689453125,10.170253637736153,-9.570986938476551,-30.084004991376105,10.942031114423003,-19.827495964926356,0.6855220879732542,27.4839903408203,5.268822732209834,-59.20778362915333,10.256509026449782,7,13.899993896484375,6.589996337890625,15.269989013671875,64.07998657226562,17.72998046875,0,0.1672717121042151,3.323926977178407,300.44000244140625,1.2437686243844708,294.3699951171875,-1.5348591149028947,300.0,0.1672717121042151 10675,2022-07-19,300.19000244140625,300.8500061035156,294.1700134277344,295.54998779296875,272800.0,0.02811833394808172,1.2416000163852163,-0.5971713267899155,52.26748304095216,59.31620120490964,7.948101134441913,1.4526328079571726,1.3141638163527887,51.22239413202584,8.072526737146566,8.8699951171875,10.924197144902678,-2.229495239257801,-20.780364329929114,16.32137385141351,-11.504929784593457,7.045939306077855,18.115839223281228,70.96777080466714,5.037693751220502,9.275434545335644,7,5.69000244140625,-1.6199951171875,8.61749267578125,55.8699951171875,10.389984130859375,1,0.11239544941527724,-1.1848722734331592,291.9800109863281,3.323926977178407,300.44000244140625,1.2437686243844708,294.3699951171875,0.11239544941527724 10676,2022-07-20,303.4100036621094,305.7200012207031,299.0400085449219,301.260009765625,357600.0,0.010726543837287217,-1.0273130160553114,0.4633592907316303,52.360158375833024,56.97671242279145,3.1569309657795657,-0.6276161011234649,-2.0395885157720386,47.2926655257354,7.35970616778269,6.67999267578125,10.34515448715814,0.2465057373046875,-17.114262067653158,17.607273542262533,-8.433878165174235,8.92688963978361,13.784004726615592,84.8126307932769,17.551982908310492,8.680383902478914,7,2.470001220703125,-4.839996337890625,2.0924911499023438,52.649993896484375,11.269989013671875,2,0.08186940456173475,1.2416000163852163,300.19000244140625,-1.1848722734331592,291.9800109863281,3.323926977178407,300.44000244140625,0.08186940456173475 10677,2022-07-21,316.6000061035156,316.6000061035156,307.9800109863281,308.45001220703125,646100.0,0.04347253644311344,1.1153378092481436,3.7907055967977743,57.6711624281521,54.48339153030431,-11.853346852108018,-12.25901259598902,-14.905926091321703,33.33325545219077,6.883103838785189,13.19000244140625,9.702682044201765,12.048007202148426,-4.923571109213526,29.01958551351038,3.5622180464674216,20.53379635782943,-26.089996337890625,100.0,32.91942664936197,8.485789155680989,7,-11.80999755859375,-18.029998779296875,-16.375,35.720001220703125,-12.83001708984375,3,0.016392932221578338,-1.0273130160553114,303.4100036621094,1.2416000163852163,300.19000244140625,-1.1848722734331592,291.9800109863281,0.016392932221578338 10678,2022-07-22,313.6400146484375,318.69000244140625,309.6000061035156,317.67999267578125,323900.0,-0.009349309532578842,2.0,-0.4957031966718965,53.26545420641821,51.87080106642244,-10.786416001196756,-8.577909479327218,-11.631938704208778,35.4890761641484,7.153567346881348,9.089996337890625,7.425417425628893,8.351014709472679,-8.865545209482775,25.567574628428133,-0.2572652500050481,16.959294668950406,-22.608204956054692,82.07952765967586,17.751711396822856,8.608279959477713,7,-9.040008544921875,-13.260009765625,-15.790008544921875,36.30499267578125,-12.07000732421875,4,0.018747526114693214,1.1153378092481436,316.6000061035156,-1.0273130160553114,303.4100036621094,1.2416000163852163,300.19000244140625,0.018747526114693214 10679,2022-07-25,313.510009765625,314.80999755859375,309.79998779296875,312.8999938964844,341100.0,-0.0004145034968138228,2.1215097209678184,-0.15099484824220816,54.195297291054864,51.729007708679646,-12.334454452543582,-7.880863910920198,-11.006954883986111,34.89380954954902,7.647295337518267,5.010009765625,4.917818923216998,7.6045089721679915,-9.873578296201572,25.082596240537555,-1.1345346620167902,16.343552606352773,-21.371872363281227,78.87440865942891,16.4687604623848,8.739043634184771,7,-8.910003662109375,-13.1300048828125,-15.705001831054688,36.43499755859375,-17.089996337890625,0,-0.006506996527629094,2.0,313.6400146484375,1.1153378092481436,316.6000061035156,-1.0273130160553114,303.4100036621094,-0.006506996527629094 10680,2022-07-26,313.3599853515625,314.5400085449219,305.3900146484375,311.79998779296875,353600.0,-0.0004785314962499898,3.6683118986080405,2.557306518585222,48.621774435166046,50.78262632167637,-10.70992184871153,-7.4396776854925974,-10.520804325090921,34.26082872356801,7.985268906743406,9.149993896484375,2.0185043374323755,7.027485656738293,-10.753588089084928,24.808559402561514,-1.8630512161733463,15.918022529649932,-20.159773347656255,72.87522266967545,13.763617729977128,8.890536872911616,7,-8.759979248046875,-11.464981079101562,-15.554977416992188,36.58502197265625,-16.66998291015625,1,-0.01164792592260755,2.1215097209678184,313.510009765625,2.0,313.6400146484375,1.1153378092481436,316.6000061035156,-0.01164792592260755 10681,2022-07-27,320.5199890136719,322.8500061035156,310.2799987792969,312.92999267578125,444600.0,0.022849131978597947,1.0522409811439206,4.865389882233265,50.158717383195814,51.14131913023755,-16.37507376267166,-13.391326394087855,-17.54404866692994,26.246761212933507,8.66548657520141,12.57000732421875,-0.5228333191550405,12.984489440917969,-5.234445371009542,31.20342425284548,3.8750220349542133,22.093956846881724,-26.300185392265632,86.65510750197944,31.02731062730429,9.109467405963757,7,-13.839981079101562,-16.344985961914062,-22.714981079101562,29.425018310546875,-24.41998291015625,2,-0.031012114008846625,3.6683118986080405,313.3599853515625,2.1215097209678184,313.510009765625,2.0,313.6400146484375,-0.031012114008846625 10682,2022-07-28,339.9200134277344,340.82000732421875,316.07000732421875,316.3800048828125,816200.0,0.06052672244798751,-1.048840749044747,3.1014518975992025,60.77169668642907,52.39116545860471,-31.99942032556612,-31.20962950618076,-36.52748323061758,6.161479278440993,9.386195690795807,24.75,0.39081641797821476,30.364512634277332,7.516890339679662,53.212134928875,18.940701486978526,41.78832378157614,-43.98239765740158,97.4597965494371,44.0326162915776,11.423811147298826,7,-24.2550048828125,-26.5150146484375,-42.11500549316406,10.024993896484375,-48.57000732421875,3,-0.07425282347289341,1.0522409811439206,320.5199890136719,3.6683118986080405,313.3599853515625,2.1215097209678184,313.510009765625,-0.07425282347289341 10683,2022-07-29,343.55999755859375,345.1000061035156,338.1700134277344,338.8500061035156,554500.0,0.010708354868999903,-1.283367102226736,0.20008452614152425,63.72489549964545,54.7818488163163,-32.273497175401076,-33.313543416984885,-39.74996076520824,2.07893694684401,10.632140895798777,6.92999267578125,1.1371452633887884,31.944996643066418,4.802451849740237,59.0875414363926,18.3737242464033,45.516269039729536,-44.031790463950074,96.12186130368724,43.79482808574109,13.571272396663105,7,-23.92498779296875,-25.754989624023438,-47.3699951171875,6.385009765625,-52.55999755859375,4,-0.11581676803957874,-1.048840749044747,339.9200134277344,1.0522409811439206,320.5199890136719,3.6683118986080405,313.3599853515625,-0.11581676803957874 10684,2022-08-01,339.0400085449219,345.739990234375,338.3900146484375,340.260009765625,413200.0,-0.01315633090520385,-4.833339388434756,-0.2590240836610793,74.58415954755763,57.26147953927246,-22.770606383698578,-27.751223911652232,-34.5046639036816,6.352804007645659,11.830686139962488,7.3499755859375,3.3831700891059313,25.860006713867165,-3.8315303869915738,55.5515438147259,11.014238163437767,40.70577526429656,-34.95462154939099,83.3953265345019,24.476660524483414,14.845768550429382,8,-16.650009155273438,-20.915008544921875,-44.99000549316406,9.25,-40.240020751953125,0,-0.11051793380231245,-1.283367102226736,343.55999755859375,-1.048840749044747,339.9200134277344,1.0522409811439206,320.5199890136719,-0.11051793380231245 10685,2022-08-02,339.1000061035156,343.8599853515625,335.3800048828125,337.1000061035156,397600.0,0.00017696306359615832,-2.1176384790584435,-1.6393426220076543,73.61110957540402,59.622696339224795,-18.69696919298542,-26.57135925640773,-34.08805252365602,5.824986405448669,13.168217151386258,8.47998046875,5.185653477592837,24.26800384521482,-7.368451094974716,55.90445878540436,8.449776375120052,40.08623131530959,-30.016066719323476,81.2747159308509,17.929229050047418,15.818227470094767,8,-13.535003662109375,-20.975006103515625,-45.287498474121094,4.8050079345703125,-30.970001220703125,1,-0.1258625535463792,-4.833339388434756,339.0400085449219,-1.283367102226736,343.55999755859375,-1.048840749044747,339.9200134277344,-0.1258625535463792 10686,2022-08-03,343.6499938964844,346.8399963378906,340.4200134277344,342.30999755859375,395900.0,0.01341783459472956,-1.5078231637172097,0.6699981689453125,80.15173644344743,62.120537896479824,-18.929250541189333,-30.47046226879894,-38.049409498543355,0.8437364558103582,13.729528880014364,7.739990234375,8.781456364589701,27.412991333007824,-6.75252131012121,61.57850397613686,10.330235011443278,44.49574765457237,-30.167328410270272,89.63274754505484,18.91314230784822,17.082756321564524,8,-17.534988403320312,-24.974990844726562,-49.079986572265625,-4.4099884033203125,-30.139984130859375,2,-0.13665063957261003,-2.1176384790584435,339.1000061035156,-4.833339388434756,339.0400085449219,-1.283367102226736,343.55999755859375,-0.13665063957261003 10687,2022-08-04,340.4800109863281,342.7300109863281,337.739990234375,342.70001220703125,282300.0,-0.009224452106671999,3.377213529466879,-1.6567218565669908,75.39965765477648,64.5798938351863,-13.427730209462425,-27.097268476295937,-34.401247944527086,3.691534459103991,13.92711152529602,5.910003662109375,10.991013923231947,23.232008361816384,-12.591204210541889,59.055220934174656,5.320402075637219,41.14361464799555,-22.32731918087933,44.50270424290519,-29.59740362110339,17.911606286179147,8,-14.365005493164062,-21.805007934570312,-45.0050048828125,-7.225006103515625,-27.610015869140625,3,-0.13034540487193114,-1.5078231637172097,343.6499938964844,-2.1176384790584435,339.1000061035156,-4.833339388434756,339.0400085449219,-0.13034540487193114 10688,2022-08-05,341.70001220703125,341.8500061035156,335.4100036621094,336.7099914550781,214000.0,0.003583180161351951,1.4347795988300653,-2.247755859509245,84.73037897995893,67.97268068950898,-11.453271973066137,-27.919962530529062,-35.034571796955106,2.044435450494575,14.023049770784873,6.44000244140625,13.258930629182203,23.291009521484398,-14.16805349671364,60.750072539682435,4.5614780123854075,42.02054103058339,-19.531097767040592,55.14844709084179,-26.515817292015775,18.729531509099015,8,-15.585006713867188,-23.025009155273438,-46.225006103515625,-8.44500732421875,-48.740020751953125,4,-0.14735149050275498,3.377213529466879,340.4800109863281,-1.5078231637172097,343.6499938964844,-2.1176384790584435,339.1000061035156,-0.14735149050275498 10689,2022-08-08,339.3599853515625,347.239990234375,339.0899963378906,343.4800109863281,259700.0,-0.006848190728336756,-2.497848708897897,-0.8256530061829946,79.80518171676762,71.43750372079805,-5.655553011672964,-25.01809810354115,-32.060743921682274,3.693367574665615,14.490484848422003,8.149993896484375,14.051216258821796,19.779983520507812,-18.80153535207063,58.361502393086255,0.48922408421861974,39.070742956797005,-13.737119445865858,33.55805551838776,-47.41613303881836,19.29075943628921,8,-10.599990844726562,-20.4849853515625,-43.127479553222656,-9.999984741210938,-48.53997802734375,0,-0.14250349905414927,1.4347795988300653,341.70001220703125,3.377213529466879,340.4800109863281,-1.5078231637172097,343.6499938964844,-0.14250349905414927 10690,2022-08-09,329.489990234375,339.739990234375,329.2200012207031,338.0,287000.0,-0.02908414528295844,-1.324862586410386,2.065523499129662,68.02099285013283,73.42220099490216,7.535544308796375,-13.250475511641184,-21.87359676903077,12.626950222339474,14.862128133545527,10.519989013671875,15.497061916824862,8.273988342285179,-28.98729636132748,45.53527304589784,-10.35665400952115,26.90463069409151,-0.40838443608981834,1.4982751291747884,-75.72736533553064,18.630642351806337,8,2.165008544921875,-10.614990234375,-31.644989013671875,-2.644989013671875,-55.75997924804693,1,-0.09314395991081748,-2.497848708897897,339.3599853515625,1.4347795988300653,341.70001220703125,3.377213529466879,340.4800109863281,-0.09314395991081748 10691,2022-08-10,338.8399963378906,339.5,334.1499938964844,334.7099914550781,267700.0,0.02837720835423463,-1.0380975632440477,-0.4853114152107181,66.22882654333745,74.02854875678086,1.1817970319982578,-20.59753875633072,-31.299011218633154,2.249993725024524,14.987024953156492,10.010009765625,17.276980239649276,15.681994628906239,-20.967052267702172,52.33104152551465,-2.642528819397967,34.006518077210444,-9.6199951171875,53.385133086866766,-20.093880308830897,18.324523448304213,8,-0.6100006103515625,-19.964996337890625,-40.87249755859375,-11.9949951171875,-70.77999877929693,2,-0.0906327227806194,-1.324862586410386,329.489990234375,-2.497848708897897,339.3599853515625,1.4347795988300653,341.70001220703125,-0.0906327227806194 10692,2022-08-11,337.75,346.82000732421875,337.260009765625,340.8699951171875,215000.0,-0.0032168467408543178,-3.663441212373835,-0.7554458664617385,68.0870041410484,74.51322749471453,2.158606502642101,-16.960564627978215,-29.9495075836287,2.1453858400201398,15.312537340514753,9.55999755859375,19.87988363951723,12.422998046875023,-22.126922760271896,46.97291885402194,-4.8519623566984365,29.697958450448482,-8.529998779296875,47.33631509333948,-24.01980351449525,17.274960403573466,8,0.4799957275390625,-18.875,-36.45249938964844,-11.284988403320312,-67.82000732421875,3,-0.07176903104182086,-1.0380975632440477,338.8399963378906,-1.324862586410386,329.489990234375,-2.497848708897897,339.3599853515625,-0.07176903104182086 10693,2022-08-12,340.9800109863281,341.8399963378906,338.45001220703125,338.6499938964844,199200.0,0.009563318982466651,-1.4835226256483633,-0.7468015180562619,69.69174853176605,73.96962627073768,-1.6493042817954802,-17.91627198540266,-32.819098936402725,-2.240001751072043,15.902061927227384,4.089996337890625,22.11498318213853,13.626008605957054,-19.503848223802436,46.755865435716544,-2.9389198089227193,30.190937020836827,-8.876811523437482,65.26091529080628,-4.931688998644319,16.564928414879756,8,-2.7500152587890625,-22.105010986328125,-38.657508850097656,-20.589996337890625,-77.29000854492188,4,-0.08243889660226367,-3.663441212373835,337.75,-1.0380975632440477,338.8399963378906,-1.324862586410386,329.489990234375,-0.08243889660226367 10694,2022-08-15,340.82000732421875,344.989990234375,338.5299987792969,340.70001220703125,232700.0,-0.00046924645713553037,-1.896842883144253,0.05149967256057629,69.68177904856564,73.53303398997787,-1.3524828251460121,-14.66138850058394,-32.596462780795605,-3.2611278976015683,16.368378853705394,6.459991455078125,21.68493635731545,11.024005126953114,-18.08300966980704,40.13101992371327,-3.5295022714269635,25.57751252533319,-6.294921337890628,65.9091027314957,-3.781238847480182,14.553507398380077,8,-2.5900115966796875,-21.94500732421875,-38.37250518798828,-27.5050048828125,-82.6199951171875,0,-0.1404260748800814,-1.4835226256483633,340.9800109863281,-3.663441212373835,337.75,-1.0380975632440477,338.8399963378906,-0.1404260748800814 10695,2022-08-16,333.92999267578125,338.19000244140625,331.44000244140625,338.19000244140625,357800.0,-0.02021599231374671,2.1690068198750643,-35.50152594099695,59.648870094582946,71.25493772899293,5.2825597613856985,-5.39042441565033,-25.46113779683469,2.5606412119414586,16.584014038773365,9.3800048828125,20.37953025235595,2.446990966796875,-23.13236865228538,28.02635058587913,-10.34268884274428,15.23667077633803,13.30999755859375,16.18978832157342,-49.23321789980922,12.789679809541134,8,4.3000030517578125,-15.05499267578125,-31.48249053955078,-21.379989624023438,-80.81999206542966,1,-0.12909887191061264,-1.896842883144253,340.82000732421875,-1.4835226256483633,340.9800109863281,-3.663441212373835,337.75,-0.12909887191061264 10696,2022-08-17,328.25,332.6300048828125,327.0299987792969,331.739990234375,287800.0,-0.017009531339989725,1.1252316316130826,0.8192446558542037,39.53737159166958,67.2702392775366,9.552927546080525,2.36730833571022,-19.569376599269845,7.0437289080820165,17.170564832980524,6.899993896484375,18.26779407477966,-4.475001525878895,-26.47715497449542,17.52715192273763,-15.476078250187186,6.526075198429396,18.673990478515634,6.164733167920627,-52.92533845846316,11.001076724308277,8,8.884994506835938,-9.375,-25.80249786376953,-19.67999267578125,-74.00999450683591,2,-0.1660928835146136,2.1690068198750643,333.92999267578125,-1.896842883144253,340.82000732421875,-1.4835226256483633,340.9800109863281,-0.1660928835146136 10697,2022-08-18,321.7900085449219,328.6300048828125,320.95001220703125,328.6300048828125,381900.0,-0.019680095826589916,1.2456130957957998,1.9598898216159497,31.421752539355396,61.34705856191398,14.620429984172802,9.735185915497766,-13.20461960812247,12.308354530843133,17.637739777226848,7.67999267578125,16.07039729204439,-11.194493103027355,-32.50750805753955,10.118521851484843,-21.851000580283426,-0.5379856257712845,24.338222265625006,3.4941643329922742,-48.80852782935337,10.656507477256087,8,12.30499267578125,-2.915008544921875,-19.472503662109375,-16.350006103515625,-68.96000671386719,3,-0.1669722786897141,1.1252316316130826,328.25,2.1690068198750643,333.92999267578125,-1.896842883144253,340.82000732421875,-0.1669722786897141 10698,2022-08-19,319.5199890136719,321.3900146484375,316.1300048828125,320.7300109863281,354700.0,-0.007054350573265533,3.158062337161054,0.17690389188562147,32.67659724291093,56.11054917592991,14.9896683116404,13.14210753761887,-10.917941724706395,13.335158848748506,18.0607155726327,5.660003662109375,12.669327505933097,-13.758511352539074,-34.087474869343964,6.5704521642658165,-23.922993110941547,-3.5940295941366003,25.09754868066409,11.746312721797134,-35.1104966534541,10.164481758402454,8,11.95501708984375,-0.644989013671875,-17.202484130859375,-17.034988403320312,-73.12998962402344,4,-0.1552015462036359,1.2456130957957998,321.7900085449219,1.1252316316130826,328.25,2.1690068198750643,333.92999267578125,-0.1552015462036359 10699,2022-08-22,311.4700012207031,317.3800048828125,309.6600036621094,315.0,318000.0,-0.02519400372358016,-1.1594427442795499,2.917301387137453,28.524795940731494,51.72208285266309,20.861192571013987,22.16799125574505,-2.7036763719484043,19.963225155231726,18.695441000168323,9.8599853515625,9.665083315714924,-21.70649871826174,-42.46894676138959,-0.9440506751338944,-32.087722739825665,-11.325274696697818,30.868533848710968,6.344190802795252,-34.66529450125911,10.381224021563924,8,16.770004272460938,7.404998779296875,-9.152496337890625,-12.839996337890625,-59.540008544921875,0,-0.15340160719182927,3.158062337161054,319.5199890136719,1.2456130957957998,321.7900085449219,1.1252316316130826,328.25,-0.15340160719182927 10700,2022-08-23,309.7099914550781,310.5400085449219,306.239990234375,309.8500061035156,237300.0,-0.0056506557894090426,4.657846129135882,0.039664220072446854,22.424454908992814,46.85493044884703,21.81435553387547,24.918095810738862,-0.44086923599849115,20.214530993251174,19.911590978233036,5.230010986328125,5.6847398398252835,-23.28400878906251,-44.82927608616171,-1.7387414919633102,-34.05664243761214,-12.511375140512882,29.360690473605473,13.148917372459954,-20.8132324041489,10.772633648549604,8,16.82000732421875,10.995010375976562,-7.4849853515625,-11.079986572265625,-58.439987182617216,1,-0.1663168146627847,-1.1594427442795499,311.4700012207031,3.158062337161054,319.5199890136719,1.2456130957957998,321.7900085449219,-0.1663168146627847 10701,2022-08-24,310.5799865722656,312.0799865722656,306.45001220703125,312.0799865722656,434500.0,0.002809063773177245,6.506632486979167,10.713164777680907,24.76367442862015,42.04122714746611,18.45483467997701,24.52252097406847,-0.47681693937744285,17.94213474541135,20.39974688059301,5.629974365234375,2.2952528903215352,-21.917013549804665,-45.07227871924988,1.2382516196405504,-33.49464613452727,-10.339380965082057,24.55101235310093,19.38362437915374,-12.698069930609112,11.5776325847226,8,15.035003662109375,12.560012817382812,-8.35498046875,-11.949981689453125,-64.49998474121094,2,-0.1850408540362981,4.657846129135882,309.7099914550781,-1.1594427442795499,311.4700012207031,3.158062337161054,319.5199890136719,-0.1850408540362981 10702,2022-08-25,314.67999267578125,315.07000732421875,309.4800109863281,314.69000244140625,265500.0,0.013201127827860315,13.519102726696259,0.006673177083333333,28.25177470462529,37.43678561111714,12.000146726224727,19.430873490959414,-3.5728410114405733,12.348418896585997,19.541303275291856,5.589996337890625,0.37711754542766585,-16.555006408691384,-40.73538838511308,7.625375567730316,-28.645197396902233,-4.464815420480534,16.984085206666293,55.7094972967311,25.449021054130675,12.090190988210852,8,10.93499755859375,11.635009765625,-12.454986572265625,-16.04998779296875,-58.75,3,-0.19206809644516942,6.506632486979167,310.5799865722656,4.657846129135882,309.7099914550781,-1.1594427442795499,311.4700012207031,-0.19206809644516942 10703,2022-08-26,303.7699890136719,314.9800109863281,302.9599914550781,314.489990234375,250800.0,-0.03467015354023506,1.0546966902894463,1070.9542682926829,24.82672248961846,32.452890437900784,19.083684639444982,28.67736965636709,7.935900568692773,21.813844427752883,18.575052031630797,12.02001953125,-2.4455930022697885,-25.475509643554688,-51.83552959522325,0.8845103081138745,-38.655519619389,-12.295499667720378,24.843198351006947,5.617176174301345,-23.22542002478333,13.180009975834288,8,16.805007934570312,21.330001831054688,-2.0899810791015625,-5.139984130859375,-42.61999511718744,4,-0.16769262608204694,13.519102726696259,314.67999267578125,6.506632486979167,310.5799865722656,4.657846129135882,309.7099914550781,-0.16769262608204694 10704,2022-08-29,301.57000732421875,304.3699951171875,298.510009765625,301.44000244140625,345400.0,-0.00724226147749607,1.0453770771197273,-0.01212731977692564,27.84832255065278,28.919496266352986,16.90867275663203,29.43543090983809,10.953514301011921,22.548016492181375,17.639442604406973,5.8599853515625,-5.613020864326074,-25.801991271972668,-54.45725970759321,2.853277163647874,-40.12962548978294,-11.474357054162397,23.45173261311595,18.47824885098353,-13.252197100135536,14.327634217810278,8,14.0,21.30499267578125,0.9199981689453125,-2.94000244140625,-41.89999389648432,0,-0.1829757820552962,1.0546966902894463,303.7699890136719,13.519102726696259,314.67999267578125,6.506632486979167,310.5799865722656,-0.1829757820552962 10705,2022-08-30,296.4200134277344,303.0199890136719,295.44000244140625,302.79998779296875,324000.0,-0.01707727483306254,1.2228775220716226,-49.07488262910798,13.940855467481299,26.075438919220954,18.079585639918946,32.911386005195936,16.873963575692073,26.174439260068027,17.06810064493099,7.579986572265625,-9.666674348946458,-28.81798553466797,-60.037888364498485,2.401917295162548,-44.42793694958323,-13.20803411975271,24.359849682126764,4.99241335994876,-23.00749214107348,15.609951414915262,8,15.614990234375,24.91998291015625,6.0699920654296875,2.209991455078125,-40.160003662109375,1,-0.15009115018072006,1.0453770771197273,301.57000732421875,1.0546966902894463,303.7699890136719,13.519102726696259,314.67999267578125,-0.15009115018072006 10706,2022-08-31,296.69000244140625,300.04998779296875,294.7099914550781,299.260009765625,508400.0,0.0009108326072513329,1.5735149206535968,0.4028240831535595,14.60345038052263,24.20673867935065,14.373549596611554,30.506996559274967,17.209374103022526,24.191342859782594,16.29322821447857,5.339996337890625,-14.071363656524738,-26.199996948242188,-58.62956626352951,6.229572367045137,-42.41478160588588,-9.985212290598497,19.528685748133,9.724997264511952,-15.175103530346124,16.214784657643673,8,11.360000610351562,24.284988403320312,6.557502746582031,1.94000244140625,-46.8699951171875,2,-0.15308907544977157,1.2228775220716226,296.4200134277344,1.0453770771197273,301.57000732421875,1.0546966902894463,303.7699890136719,-0.15308907544977157 10707,2022-09-01,296.1000061035156,296.57000732421875,291.57000732421875,295.8299865722656,244400.0,-0.0019885952780196448,7.264312736443884,-0.1050656660412758,9.465302783406713,21.62770596162796,12.221401520226152,29.093308445709113,18.40072521719776,23.15710392763549,15.866090559889306,5.1199951171875,-17.455397699377613,-24.57099304199221,-57.991067623820754,8.849081539836334,-41.28103033290648,-7.860955751077938,15.816942739131377,19.35069658544725,-0.4256900888637709,16.710037290914276,9,8.375,23.30499267578125,9.327499389648438,3.2700042724609375,-50.279998779296875,3,-0.1689294266848954,1.5735149206535968,296.69000244140625,1.2228775220716226,296.4200134277344,1.0453770771197273,301.57000732421875,-0.1689294266848954 10708,2022-09-02,291.3500061035156,302.0199890136719,289.9700012207031,299.4100036621094,314200.0,-0.01604187741333385,-1.2273529826540686,-29.849683544303797,8.740603561013032,19.429462363881463,14.030749210772115,31.49243885175639,23.38464710968418,26.47954247039496,15.449745486043328,12.04998779296875,-19.25452781774078,-26.803492736816395,-61.12711254931594,7.520127075683149,-43.96530264306614,-9.641682830566651,16.49755443544575,9.58337130371573,-4.177531689675044,17.16180990624976,9,11.169998168945312,27.254989624023438,23.18499755859375,17.0050048828125,-51.670013427734375,4,-0.12157203599010658,7.264312736443884,296.1000061035156,1.5735149206535968,296.69000244140625,1.2228775220716226,296.4200134277344,-0.12157203599010658 10709,2022-09-06,291.0,295.010009765625,287.6700134277344,291.1499938964844,327400.0,-0.0012013251971282335,-1.1556628082581593,0.018609670213168755,9.810883484616639,18.027954427839664,12.484616924344209,29.548647716746302,23.89582854611575,25.608200881975336,14.69356715632098,7.339996337890625,-20.15997802231709,-24.735499572753895,-59.57857541095814,10.107576265450348,-42.157037491856045,-7.313961653651745,13.272048675309748,21.69375810158493,7.899703034611893,17.42153791910212,9,10.370010375976562,26.455001831054688,27.720008850097656,19.495010375976562,-51.8800048828125,1,-0.10257734056190915,-1.2273529826540686,291.3500061035156,7.264312736443884,296.1000061035156,1.5735149206535968,296.69000244140625,-0.10257734056190915 10710,2022-09-07,298.79998779296875,299.489990234375,288.95001220703125,290.30999755859375,253300.0,0.026804081762779264,1.1357615484509307,-56.60223804679553,23.48277594160494,17.885632373726864,3.3238325278119305,20.376255027041623,16.233629206875207,16.580383705743486,14.776126260250578,10.53997802734375,-21.00796603133756,-15.401011657714832,-50.39641412043687,19.594390805007208,-32.89871288907585,2.096689573646188,3.220001220703125,77.56092892688528,60.207537714450865,17.49770123136103,9,2.5700225830078125,18.655014038085938,21.45751190185547,12.0150146484375,-49.389984130859375,2,-0.13095708153892738,-1.1556628082581593,291.0,-1.2273529826540686,291.3500061035156,7.264312736443884,296.1000061035156,-0.13095708153892738 10711,2022-09-08,308.1300048828125,308.2200012207031,295.4800109863281,296.6000061035156,311600.0,0.031224958068968522,1.1759179386677021,1.3580697340043135,38.304790162887585,19.002634091311563,-7.141239488725034,9.09380147027855,7.4221666159043025,6.1569349281324435,14.538961836455725,12.739990234375,-20.61511738017515,-4.535494995117176,-37.621803335050004,28.55081334481565,-21.07864916508362,12.007659174849266,-20.459991455078125,99.56206135596139,77.13203449947326,16.54315416996642,9,-6.80499267578125,9.324996948242188,13.714996337890625,2.68499755859375,-60.600006103515625,3,-0.16833802062514036,1.1357615484509307,298.79998779296875,-1.1556628082581593,291.0,-1.2273529826540686,291.3500061035156,-0.16833802062514036 10712,2022-09-09,313.510009765625,315.7699890136719,308.260009765625,309.010009765625,304700.0,0.01746017848816317,-1.503326416015625,0.39028625120760163,45.11463073023414,21.25684611804664,-14.197699332808781,1.9022128089750368,2.53527586932978,-0.15580719712107793,13.846411890552924,7.639984130859375,-19.57538352036397,2.0565093994140398,-28.865958133986226,32.978976932814305,-13.404724367286065,17.517743166114144,-25.428996582031232,91.95736223636483,65.35964057145894,15.461233766700122,9,-11.790008544921875,3.9449920654296875,8.884994506835938,-2.1450042724609375,-58.19000244140625,4,-0.2031514160872243,1.1759179386677021,308.1300048828125,1.1357615484509307,298.79998779296875,-1.1556628082581593,291.0,-0.2031514160872243 10713,2022-09-12,312.8699951171875,316.80999755859375,312.510009765625,314.010009765625,314800.0,-0.002041448848526306,-3.6236792019426396,-0.2533365885416667,51.29389439790968,23.86190965663074,-13.556735826241948,0.34606058155429764,3.579256301246687,-0.43904721220127385,13.148530897931346,4.29998779296875,-18.858781898496034,2.821995544433605,-24.832368232483816,30.476359321351026,-11.005186344025105,16.649177432892316,-23.6814229003906,86.4790508336833,54.95158869910377,13.827181888458721,9,-10.629989624023438,4.5850067138671875,9.525009155273438,-1.5049896240234375,-51.260009765625,0,-0.2143062257147884,-1.503326416015625,313.510009765625,1.1759179386677021,308.1300048828125,1.1357615484509307,298.79998779296875,-0.2143062257147884 10714,2022-09-13,292.9599914550781,306.3900146484375,292.6600036621094,305.20001220703125,354600.0,-0.0636366668994639,-1.1386316047164406,10.736722347146376,38.4083044982699,26.58051510449614,5.591504291649642,17.377629543835724,23.497081185228012,18.4105776611529,12.35180141407071,20.209991455078125,-19.172757855029772,-14.69500732421875,-39.24649018211608,9.856475533678577,-26.970748753167413,-2.4192658952700867,-2.114133717773427,14.3933286304545,-18.655068899681133,12.275741428948658,9,9.280014038085938,24.495010375976562,29.435012817382812,18.405014038085938,-49.31999206542969,1,-0.18186783292375508,-3.6236792019426396,312.8699951171875,-1.503326416015625,313.510009765625,1.1759179386677021,308.1300048828125,-0.18186783292375508 10715,2022-09-14,290.82000732421875,296.739990234375,288.67999267578125,293.30999755859375,306000.0,-0.007304697546687056,-1.3810854670032455,0.2034302298039548,36.56149197439878,29.020297503815712,7.659017431245218,16.993595809593558,25.67434046337121,19.572516544199516,12.40015698935873,8.05999755859375,-18.261428075401966,-14.679492187499989,-36.985029928794006,7.626045553794029,-25.832261058147026,-3.5267233168529515,25.989990234375,7.607587191515399,-26.046975978199157,11.152768870647023,9,11.419998168945312,26.425003051757812,32.99748992919922,20.7449951171875,-59.52000427246094,2,-0.1777732305377251,-1.1386316047164406,292.9599914550781,-3.6236792019426396,312.8699951171875,-1.503326416015625,313.510009765625,-0.1777732305377251 10716,2022-09-15,273.73001098632807,290.6499938964844,273.57000732421875,286.8999938964844,950700.0,-0.05876485766963757,-1.5322459505927066,5.289170506912465,26.332220834293125,30.894399509469757,23.63512062686692,31.39953679458864,42.29785567434345,35.82057631594461,13.230216089388788,17.25,-18.11669850758642,-29.04348907470711,-52.91328714566521,-5.173691003749013,-40.97838811018613,-17.10859003922809,42.51738647460945,0.3700363049159946,-29.235020349815258,11.934899035479043,9,21.459991455078182,36.46499633789068,51.53498840332037,37.83499145507818,-40.85000610351557,3,-0.0888466969207603,-1.3810854670032455,290.82000732421875,-1.1386316047164406,292.9599914550781,-3.6236792019426396,312.8699951171875,-0.0888466969207603 10717,2022-09-16,268.0599975585937,273.39999389648443,266.3099975585937,273.39999389648443,794600.0,-0.020713890330489093,1.6554311610974766,0.40546721847092826,28.030025666011397,33.03766863224735,27.83670079097527,34.612439753058254,47.27404277670274,40.62022751137084,14.824621648556036,7.420013427734375,-16.871727582395067,-32.02700195312508,-58.802672141972664,-5.251331764277495,-45.41483704754887,-18.639166858701287,46.48030429687509,3.4653465346534613,-27.968867178940407,13.387835094423785,9,23.500000000000057,38.50500488281256,60.49250030517584,43.50500488281256,-31.440002441406193,4,-0.07658732733819895,-1.5322459505927066,273.73001098632807,-1.3810854670032455,290.82000732421875,-1.1386316047164406,292.9599914550781,-0.07658732733819895 10718,2022-09-19,269.92999267578125,269.97000122070307,261.3099975585937,265.77999877929693,574500.0,0.006976031986192899,3.094553744706442,-0.7771529480343308,30.454649311789822,35.33142039082215,25.26570419214704,30.395175178427053,44.775029105171086,38.1463239468315,16.280612467083973,8.660003662109375,-15.705622651829742,-27.67750701904299,-56.014925225084255,0.6599111869982721,-41.84621612206365,-13.508797916022331,41.71649092187505,19.121543587723213,-13.375189954914138,14.168709103020637,9,19.1300048828125,33.220001220703125,58.62250518798828,41.635009765625,-20.719985961914062,0,-0.05412509075681293,1.6554311610974766,268.0599975585937,-1.5322459505927066,273.73001098632807,-1.3810854670032455,290.82000732421875,-0.05412509075681293 10719,2022-09-20,263.69000244140625,268.6400146484375,261.76998901367193,266.79000854492193,319600.0,-0.02311706888337517,1.020590334031928,-0.7469905211527812,30.04997472059658,36.06110914404345,30.4237600157536,34.64852030866973,50.3824071485916,43.740468979470165,17.274078487871357,8.160003662109318,-14.43905939301527,-31.528497314453148,-62.84479639164471,-0.21219823726158893,-47.186646853048956,-15.87034777585734,43.92956227312504,6.71748623995467,-28.049726205666357,15.658149538595781,9,25.3699951171875,39.459991455078125,64.86249542236328,47.875,-9.290008544921847,1,-0.007888115099494275,3.094553744706442,269.92999267578125,1.6554311610974766,268.0599975585937,-1.5322459505927066,273.73001098632807,-0.007888115099494275 10720,2022-09-21,258.20001220703125,268.07998657226557,257.8099975585937,265.0,342100.0,-0.0208198649305823,-1.7097535248125464,2.193540130536182,27.94269900608886,34.90976568217692,33.02156751160868,38.031546361851895,55.78094931321516,48.65790327973059,18.120654159043386,10.269989013671875,-12.685198787846275,-34.44298858642577,-69.04166967815775,0.15569250530620593,-51.742329132291786,-17.143648040559754,45.71478713502506,1.1876208645844433,-35.22927183778903,17.299340545866002,9,29.1099853515625,39.79998779296875,70.35248565673828,53.364990234375,-36.970016479492216,2,-0.05639044201790444,1.020590334031928,263.69000244140625,3.094553744706442,269.92999267578125,1.6554311610974766,268.0599975585937,-0.05639044201790444 10721,2022-09-22,253.1100006103516,257.32000732421875,251.69000244140625,256.6400146484375,467500.0,-0.01971344444630918,1.3026607711774232,0.5191206433835037,26.57220798715572,32.849496488501536,32.95142999825279,40.68103161273652,60.614352160256686,53.304409509175315,19.27764611108241,6.510009765625,-11.455419493879958,-36.65950088500975,-74.39001112313801,1.0710093531185123,-55.52475600407391,-17.79424576594559,46.19431855335844,6.540758764845987,-30.711564585438328,18.865255119064134,9,31.13999938964841,39.050003051757784,75.44249725341794,58.45500183105466,-27.600006103515625,3,-0.0861680593654971,-1.7097535248125464,258.20001220703125,1.020590334031928,263.69000244140625,3.094553744706442,269.92999267578125,-0.0861680593654971 10722,2022-09-23,254.2400054931641,254.55999755859372,248.9499969482422,251.22000122070312,371600.0,0.004464481372081774,2.065583817294215,-0.8555218874139414,28.945879876842426,30.36638376393851,25.177503005941134,36.67098988999689,59.417078219937565,51.777835277239404,20.855612406275934,5.610000610351534,-11.720193865120677,-32.50749664306639,-71.49797341889021,6.482980132757433,-52.0027350309783,-13.012258255154478,39.350595663869484,25.166543623649723,-14.94188622166513,19.49523838791191,9,23.430000305175753,34.54999542236325,73.76499176025388,57.32499694824216,-24.139999389648494,4,-0.08401510442433457,1.3026607711774232,253.1100006103516,-1.7097535248125464,258.20001220703125,1.020590334031928,263.69000244140625,-0.08401510442433457 10723,2022-09-26,252.8300018310547,258.04000854492193,251.17999267578125,253.22000122070312,730500.0,-0.005545955127613911,-2.7181479475166643,-0.1291386880491502,28.601866468257427,29.276779538381568,19.19360451575369,35.910156467899355,60.546357099364286,52.87165370503715,21.833755039926704,6.860015869140682,-13.941713811558088,-31.3705009460449,-72.28661469106805,9.545612798978283,-51.828557818556476,-10.912444073533322,34.51091473674808,19.70544131493601,-21.79327194234088,20.45805687251159,9,20.014991760253906,32.340003967285156,73.65499877929688,58.73500061035156,-23.330001831054688,0,-0.06411425304145268,2.065583817294215,254.2400054931641,1.3026607711774232,253.1100006103516,-1.7097535248125464,258.20001220703125,-0.06411425304145268 10724,2022-09-27,246.38999938964844,256.17999267578125,244.7100067138672,255.69000244140625,456500.0,-0.025471670271590474,1.2315183558479996,23.846198990570837,20.163970681871163,27.454832728100723,20.487420709715423,40.058047648027355,66.8977459671953,58.76336667990512,22.630876277844585,11.469985961914062,-17.5912505670388,-35.05150299072267,-78.40513464433587,8.302128662890539,-56.72831881752927,-13.374687163916064,35.57618843141586,7.188678321335898,-28.51953117180426,21.676815826806596,9,21.290000915527344,34.655006408691406,78.78500366210938,65.17500305175781,-26.860000610351562,1,0.011445299448859192,-2.7181479475166643,252.8300018310547,2.065583817294215,254.2400054931641,1.3026607711774232,253.1100006103516,0.011445299448859192 10725,2022-09-28,251.92999267578125,253.3800048828125,246.5800018310547,248.0399932861328,476800.0,0.022484651568068337,1.0029393852909385,-0.41827936700657115,16.563537307953396,26.369423447396308,9.89087099794449,32.6901153593584,61.06701423681778,52.760491365325606,23.24069937163285,6.9900054931640625,-22.002975946856736,-27.287008666992165,-71.95044681197118,17.376429477986818,-49.61872773948164,-4.955289594502688,24.0752061681315,54.16342813317361,25.436279453391045,22.331719072489495,9,7.125007629394531,28.83000946044922,71.62751007080078,59.635009765625,-42.589996337890625,2,0.009804315851673406,1.2315183558479996,246.38999938964844,-2.7181479475166643,252.8300018310547,2.065583817294215,254.2400054931641,0.009804315851673406 10726,2022-09-29,251.2700042724609,252.50999450683597,247.6100006103516,250.2700042724609,395600.0,-0.002619729379223612,1.8161042514381007,0.2570694490752545,10.766507993455633,24.451254817112336,7.856004996043879,31.381845214989227,61.31879453079003,53.08350427670112,23.82827104297679,4.899993896484375,-24.222418811244438,-25.67599716186524,-71.20906883068781,19.857074506957304,-48.442532996276526,-2.909461327453954,19.72796383064454,49.21227800067495,27.30670926781362,22.766535834411275,9,6.069999694824247,29.48999786376956,72.34749603271487,60.29499816894534,-35.680007934570284,3,-0.11955270439820753,1.0029393852909385,251.92999267578125,1.2315183558479996,246.38999938964844,-2.7181479475166643,252.8300018310547,-0.11955270439820753 10727,2022-09-30,246.0800018310547,254.50999450683597,245.8000030517578,251.8800048828125,539700.0,-0.020655081598114355,-1.7389907607561346,-5.8000030517578125,10.182419622076125,22.19878485158859,10.728473908349144,34.39582680257462,65.60664595610501,58.05493765382329,24.118752477076463,8.709991455078153,-26.53789709303868,-28.36499938964846,-74.95101924734286,18.221020468045936,-51.65800931849566,-5.071989460801262,20.71189244977262,10.277531350339645,-3.317000197788703,23.293009928847194,9,10.595008850097656,34.68000030517578,78.29749298095703,65.48500061035156,-20.139999389648438,4,-0.08359073135224127,1.8161042514381007,251.2700042724609,1.0029393852909385,251.92999267578125,1.2315183558479996,246.38999938964844,-0.08359073135224127 10728,2022-10-03,255.92999267578125,258.04998779296875,245.3699951171875,249.0500030517578,439100.0,0.04002759578768633,1.280578353063221,-1.1862044834507997,24.915312752599164,21.628266855144435,-1.4709465283027896,22.931932229377765,55.045785420821744,48.05037756904437,24.930033093494078,12.67999267578125,-26.237615017596852,-16.744007873535168,-63.31714086293988,29.829125115869516,-40.030574368237524,6.5425586211671884,7.328799594332452,84.10796008917369,67.69746004307025,23.286566494702345,10,0.46500396728515625,24.83000946044922,70.03500366210938,55.635009765625,-31.36999511718753,0,-0.10092598488442017,-1.7389907607561346,246.0800018310547,1.8161042514381007,251.2700042724609,1.0029393852909385,251.92999267578125,-0.10092598488442017 10729,2022-10-04,261.14999389648443,262.45001220703125,258.760009765625,259.44000244140625,474600.0,0.020396207439883796,-1.4039285465769358,0.2485456444741226,30.70619095379267,21.93532151600041,-7.922247264660058,16.1911085326401,49.165105873884556,42.79177292614543,25.40827108096375,6.52001953125,-25.783519214020316,-10.031506347656205,-56.041639632860495,35.978626937548086,-33.03657299025832,12.97356029494594,-16.439987182617244,92.38865919332221,71.77206841240954,23.005066642602145,10,-7.569984436035213,19.610008239746037,61.68749999999994,50.41500854492182,-39.639999389648466,1,-0.1211946951414824,1.280578353063221,255.92999267578125,-1.7389907607561346,246.0800018310547,1.8161042514381007,251.2700042724609,-0.1211946951414824 10730,2022-10-05,259.67001342773443,261.69000244140625,255.0399932861328,257.58999633789057,355100.0,-0.005667166392263612,1.17320734018151,1.2163903414059833,38.528063935554606,23.2637499547114,-6.9418256256322195,15.37768312446434,49.95842523339326,44.141282508055326,26.53133920262356,6.6500091552734375,-25.826461177753743,-9.554988098144463,-53.91856837919812,34.808592182909194,-31.736778238671263,12.626802042382366,-14.605206604003968,83.72367682846242,58.04493890081871,22.181790140526825,10,-6.090003967285213,21.089988708496037,59.55249023437494,53.70498657226557,-16.93000793457034,2,-0.15458086252846603,-1.4039285465769358,261.14999389648443,1.280578353063221,255.92999267578125,-1.7389907607561346,246.0800018310547,-0.15458086252846603 10731,2022-10-06,256.260009765625,259.92001342773443,255.4499969482422,258.739990234375,741500.0,-0.013132065643992497,-1.180492597637524,-1.1922885061180721,40.00339199344774,24.49236241211199,-3.3950264644401216,15.497010854150915,52.397162148071516,47.256276541224054,28.643948430318357,4.470016479492244,-25.485704214659222,-10.371492004394554,-51.07212272082313,30.329138712034023,-30.721807362608843,9.978823353819735,-10.847498834228531,63.75880416954034,33.813245151302304,20.350315358214292,10,-2.6800003051757812,24.49999237060547,60.427490234375,57.114990234375,-5.33001708984375,3,-0.18309533926361488,1.17320734018151,259.67001342773443,-1.4039285465769358,261.14999389648443,1.280578353063221,255.92999267578125,-0.18309533926361488 10732,2022-10-07,249.82000732421875,252.83999633789062,247.7700042724609,252.83999633789062,522900.0,-0.025130735175169394,2.3576228539092137,1.2177470958850167,34.18776839070203,25.113018181272505,2.6284766805234767,17.835293376981667,57.14562257833387,53.386373593055055,30.724012320253102,8.490005493164091,-24.55862942000641,-13.626994323730457,-48.42197999228091,21.167991344820024,-31.024487158005684,3.770498510544769,-4.066746367309577,26.053909569430996,-5.043495780246609,17.397492834275237,10,3.7600021362304688,30.93999481201172,64.69248962402344,65.06999206542969,-7.510009765625028,4,-0.137018693390334,-1.180492597637524,256.260009765625,1.17320734018151,259.67001342773443,-1.4039285465769358,261.14999389648443,-0.137018693390334 10733,2022-10-10,245.82000732421875,251.08999633789062,245.7400054931641,251.08999633789062,329500.0,-0.0160115278309505,1.0303612895006464,1.7450358229165615,35.43602100366313,26.809912661471614,6.179364092024258,17.449147318490645,59.25537876456815,57.02531280500608,32.86836114138689,5.349990844726534,-23.05016736817379,-14.274494934082043,-41.005419204754844,12.456429336590759,-27.639957069418415,-0.9090327987456419,16.6300048828125,0.47876600186083607,-32.310318188308244,13.365462135336394,10,8.089996337890625,34.93999481201172,66.1199951171875,70.54998779296875,1.8699951171875,0,-0.08087220035182985,2.3576228539092137,249.82000732421875,-1.180492597637524,256.260009765625,1.17320734018151,259.67001342773443,-0.08087220035182985 10734,2022-10-11,239.67999267578125,245.00999450683597,236.88999938964844,245.0,781300.0,-0.024977684751018914,2.041198758722354,1.0094911603073768,35.06450037802422,28.865575224812815,12.591610697436522,20.4409123137076,63.54054440910738,62.93909887035193,34.805466836740365,8.930007934570312,-22.120958648379258,-17.750509643554665,-41.09574421457722,5.594724927467894,-29.423126929065916,-6.0778923580433855,22.435819396972647,11.249971543592448,-24.481599361576475,11.672617285511274,10,9.990013122558594,37.170005798339844,70.88250732421875,76.93499755859375,0.4200134277343466,1,-0.06308409370506185,1.0303612895006464,245.82000732421875,2.3576228539092137,249.82000732421875,-1.180492597637524,256.260009765625,-0.06308409370506185 10735,2022-10-12,239.1199951171875,242.22000122070312,238.9199981689453,241.30999755859372,356000.0,-0.0023364384834209107,-1.5482685079357599,0.4116540275116682,37.82842447322384,31.872454833675945,12.452982123775058,17.84395039104089,62.19900857832897,63.13638444295623,36.56735901381587,3.3000030517578125,-21.035600433248874,-15.725506591796886,-34.50691373601268,3.0559005524189047,-25.116210163904782,-6.334803019688991,21.98678444824219,9.6829976909749,-28.51244399418203,9.390703572107899,10,10.550010681152344,37.730003356933594,70.29251098632812,78.33500671386719,-17.19000244140625,2,-0.07364503583952176,2.041198758722354,239.67999267578125,1.0303612895006464,245.82000732421875,2.3576228539092137,249.82000732421875,-0.07364503583952176 10736,2022-10-13,249.41000366210938,250.3800048828125,231.9199981689453,232.88999938964844,1034800.0,0.043032823498841966,1.0,-7.543372536997395,46.37550459011835,35.89390871901397,2.0913096360218617,5.9432416731601165,49.94114979563079,52.56424720407881,37.11563130853842,18.460006713867188,-18.26718549662064,-4.2194976806640625,-20.88252178582644,12.443526424498287,-12.551009733245223,4.112014371917127,10.728104696289051,83.60424007649819,41.95301977795976,8.331512052581179,10,-2.2249984741210938,24.954994201660156,60.00250244140625,68.04499816894531,-24.410003662109375,3,-0.026743106014230023,-1.5482685079357599,239.1199951171875,2.041198758722354,239.67999267578125,1.0303612895006464,245.82000732421875,-0.026743106014230023 10737,2022-10-14,247.52999877929688,253.3300018310547,245.72000122070312,252.1100006103516,859900.0,-0.007537808649245137,1.1680900224534465,-0.2772397485810363,46.05066782794178,38.24228150516315,4.692045507417305,6.541727373988465,49.89307946960946,54.105854355958286,37.18565386209374,7.6100006103515625,-15.608540280325713,-5.07300262451173,-20.47470066184013,10.328695412816671,-12.77385164317593,2.6278463941524706,10.915022967734387,72.90984558763789,27.30604370087582,7.700849018664194,10,-0.34499359130859375,26.834999084472656,61.860008239746094,69.92500305175781,-22.279998779296875,4,0.013735684213030952,1.0,249.41000366210938,-1.5482685079357599,239.1199951171875,2.041198758722354,239.67999267578125,0.013735684213030952 10738,2022-10-17,255.32000732421875,258.75,252.9900054931641,253.8600006103516,417400.0,0.03147096749217715,-2.6000000000000463,-0.3187786310406208,56.52301558269071,41.110817575040706,-3.5688964554802283,-2.52858727112158,40.18643325858386,46.0611449708511,36.78988569268055,11.220001220703125,-12.220349943243178,3.44750518798827,-9.717387100461906,16.612397476438446,-3.1349409562368464,10.029951332213358,-23.400009155273438,87.2158313764587,35.234555503510435,6.582446144225092,10,-8.515007019042969,19.04499053955078,54.267494201660156,62.13499450683594,-26.790008544921875,0,-0.05095570026795526,1.1680900224534465,247.52999877929688,1.0,249.41000366210938,-1.5482685079357599,239.1199951171875,-0.05095570026795526 10739,2022-10-18,261.6099853515625,264.69000244140625,257.76998901367193,262.5599975585937,678600.0,0.024635664448170003,1.656423893815655,-0.6506903002622982,56.994216211806155,43.162612272401994,-10.936894061621388,-9.467804072692104,32.088828343780165,39.58127272555271,36.14779011068088,9.3699951171875,-7.818225585478672,9.841484069824219,-2.9581235717132586,22.641091711361668,3.44168024905548,16.241287890592957,-29.153387145996106,90.60110867171257,37.289112513292814,6.399803820768725,10,-13.304985046386719,7.545021057128906,48.237518310546875,55.84501647949219,-33.54998779296878,1,-0.05320891284577689,-2.6000000000000463,255.32000732421875,1.1680900224534465,247.52999877929688,1.0,249.41000366210938,-0.05320891284577689 10740,2022-10-19,243.63999938964844,258.52999877929693,242.9499969482422,257.29998779296875,1058300.0,-0.0686899849704331,-1.071809678987002,14.378750401542781,45.59010131019958,43.78335775204109,5.05130687297995,7.75295139686699,48.323293384559065,57.14844142508542,35.65049534954884,18.659988403320312,-6.301258152112922,-7.400501251220703,-20.315615216588867,5.514612714147432,-13.858058233904785,-0.9429442685366212,-9.894065014648447,35.76441773781613,-17.31987054673168,6.4575569826840695,10,4.665000915527344,20.68999481201172,66.20750427246094,73.81500244140625,-16.990005493164034,2,-0.014529606365953907,1.656423893815655,261.6099853515625,-2.6000000000000463,255.32000732421875,1.1680900224534465,247.52999877929688,-0.014529606365953907 10741,2022-10-20,231.3000030517578,243.4900054931641,230.8300018310547,242.4600067138672,889700.0,-0.05064848287967494,-1.09256153324271,0.816984856253372,42.10975709095649,44.66357871873603,15.062354944887744,19.36823939579071,58.44716952490592,68.75829195110146,35.07865518448599,12.80999755859375,-5.973914291506816,-18.64999771118164,-34.23623601887073,-3.0637594034925257,-26.443116865026184,-10.856878557337097,33.38999938964844,1.388072097551699,-54.75178724815595,7.793119153844551,10,16.459999084472656,29.43999481201172,78.4425048828125,86.15499877929688,-7.1200103759765625,3,-0.04051020429031227,-1.071809678987002,243.63999938964844,1.656423893815655,261.6099853515625,-2.6000000000000463,255.32000732421875,-0.04051020429031227 10742,2022-10-21,232.8800048828125,237.80999755859372,227.2100067138672,232.8800048828125,862100.0,0.006830963295323178,1.1501027571094367,-0.0,36.50310804740002,44.7821439458179,12.099057863312282,16.976336305645134,54.65885487380842,66.62284336351098,34.41495713329348,10.599990844726534,-6.586396194780036,-16.001995849609386,-33.1949537362305,1.1909620370117295,-24.598474792919944,-7.405516906298828,31.132797546386712,15.128065142171787,-35.926004546160144,8.596478943310553,10,13.069999694824219,17.42499542236331,69.8125,77.52499389648438,-9.3800048828125,4,-0.03383718961521753,-1.09256153324271,231.3000030517578,-1.071809678987002,243.63999938964844,1.656423893815655,261.6099853515625,-0.03383718961521753 10743,2022-10-24,236.6199951171875,236.6199951171875,231.05999755859372,235.1300048828125,891800.0,0.016059731002912914,6.4631328854662025,100.0,35.38314466085869,44.81754886613284,7.729662008547336,12.605981507024921,48.60435136680019,62.372256388251685,34.11765919230368,5.559997558593778,-7.120293439571725,-11.45150527954101,-29.373684466722864,6.470673907640844,-20.412594873131923,-2.490415685950069,25.920695483398447,25.106695506921213,-19.862953245718366,8.96108959359093,10,9.330009460449219,11.970008850097628,62.4425048828125,70.15499877929688,-1.959991455078125,0,-0.04805170886575516,1.1501027571094367,232.8800048828125,-1.09256153324271,231.3000030517578,-1.071809678987002,243.63999938964844,-0.04805170886575516 10744,2022-10-25,249.2100067138672,249.38999938964844,236.77999877929688,239.88999938964844,831000.0,0.0532077248604641,1.6053739982471296,6.255079469113551,44.49589231554119,45.55837862639032,-3.7619646700028966,0.25093575577966476,33.803561467833106,49.18942374701862,33.02599546051498,12.770004272460938,-6.409090242209771,0.9975059509277457,-16.91334072637534,18.90835262823083,-7.957917387723796,9.952929289579288,11.917456531250025,70.24267424474566,28.928645111651136,8.95542333865154,10,-3.2600021362304688,-1.2849960327148438,46.894989013671875,55.06498718261719,-7.190002441406278,1,-0.08298225343059462,6.4631328854662025,236.6199951171875,1.1501027571094367,232.8800048828125,-1.09256153324271,231.3000030517578,-0.08298225343059462 10745,2022-10-26,254.3999938964844,260.47000122070307,250.00999450683597,250.1199951171875,1002400.0,0.020825757565088976,-3.648891872829882,0.4592269759461455,49.03924788032066,45.85435010307947,-7.327065067261344,-5.000916836253907,26.63964237659249,43.560269948040485,31.54150611656944,11.25999450683588,-5.381019211500245,6.063993072509788,-11.988286656211102,24.11627280123068,-2.9621467918506426,15.09013293687022,-27.189987182617216,81.74982463400255,41.48726675794902,9.026139864360438,10,-8.449989318847685,-6.754997253418026,41.70500183105466,49.87499999999997,-10.049987792968807,2,-0.10353772393802985,1.6053739982471296,249.2100067138672,6.4631328854662025,236.6199951171875,1.1501027571094367,232.8800048828125,-0.10353772393802985 10746,2022-10-27,221.22999572753903,230.63999938964844,206.19000244140625,207.5,2378300.0,-0.13038521605642128,-1.990826989499894,3.207943841935985,38.427906010392476,45.007376567796214,23.943098632167192,27.19760320795686,57.59268331599597,76.10733324708454,30.748322743995338,48.20999145507815,-4.6175908788664515,-25.604004669189493,-47.26629228008872,-3.9417170582902656,-36.43514847463908,-14.77286086373988,39.240005493164034,27.708168062577883,-13.75883482724901,10.831143805449608,10,14.210006713867216,14.210006713867216,71.42500305175784,81.29499816894534,18.210006713867216,3,0.02449938197178514,-3.648891872829882,254.3999938964844,1.6053739982471296,249.2100067138672,6.4631328854662025,236.6199951171875,0.02449938197178514 10747,2022-10-28,225.50999450683597,227.1999969482422,218.3000030517578,218.3000030517578,1293800.0,0.019346376449638658,-1.468794575398824,0.5251269991742724,41.79790981303824,43.3712537045015,18.116191742065695,22.44848179425196,51.30800910619669,71.10592443842629,30.17080225979757,8.899993896484375,-3.9741243174169654,-20.295505523681612,-43.96848945870087,3.3774784113376484,-32.13199749119124,-8.459013556171982,34.9600067138671,35.59320652158644,-10.601716094700024,11.836491967509627,10,9.930007934570284,9.930007934570284,62.69500732421872,73.95500183105466,9.480010986328125,4,-0.005897751157163844,-1.990826989499894,221.22999572753903,-3.648891872829882,254.3999938964844,1.6053739982471296,249.2100067138672,-0.005897751157163844 10748,2022-10-31,230.1000061035156,231.38999938964844,222.08999633789062,223.7400054931641,1164200.0,0.020353916493667912,1.080540578366966,0.8821093131631965,46.08212489843905,42.15879911412738,10.697457628032396,16.679288665381222,44.79850706062669,65.88332631591848,29.899930816212667,9.300003051757812,-4.596189089524614,-14.413994598388712,-38.574624067760936,9.746634870983485,-26.494309333074824,-2.3336798637025993,29.28439514160155,44.04938135560344,-6.294614369562964,12.080314734686104,10,3.2299957275390625,5.339996337890653,53.129997253418,67.994987487793,5.789993286132841,0,-0.02868320699020943,-1.468794575398824,225.50999450683597,-1.990826989499894,221.22999572753903,-3.648891872829882,254.3999938964844,-0.02868320699020943 10749,2022-11-01,229.5,231.3999938964844,224.7700042724609,230.16000366210938,954000.0,-0.00260758838591979,3.2229446696017714,-0.1037741507501047,46.06704984571529,42.211793395851345,6.9997642288105055,15.585666167762781,43.691989728303724,65.96010936448204,30.15526299201568,6.629989624023494,-5.154564581415684,-13.431501007080072,-37.14613748028262,10.283135466122502,-25.28881924368136,-1.5741827704787852,28.82051326904292,42.94399057260945,-12.025195177636078,11.857318236601287,11,3.830001831054659,5.94000244140625,49.50749969482422,68.5949935913086,6.529998779296875,1,0.022483676087622584,1.080540578366966,230.1000061035156,-1.468794575398824,225.50999450683597,-1.990826989499894,221.22999572753903,0.022483676087622584 10750,2022-11-02,219.52999877929688,228.0200042724609,219.1300048828125,227.7899932861328,962600.0,-0.04344227111417487,1.0389868323198808,12.515073750404587,37.7520865440426,41.72760777952758,14.74019151965129,23.604505465302168,51.861169467414754,75.51971822663563,30.25696193457213,10.3699951171875,-7.586098361240772,-21.39450149536134,-45.924677923926026,3.1356749332033473,-33.65958970964368,-9.129413281078996,37.747904273193285,52.91551312764723,1.5036773240784527,12.265088214282347,11,13.800003051757784,15.910003662109375,54.83250427246094,76.44499969482422,19.47999572753909,2,0.1024461605166509,3.2229446696017714,229.5,1.080540578366966,230.1000061035156,-1.468794575398824,225.50999450683597,0.1024461605166509 10751,2022-11-03,209.33999633789062,215.1000061035156,208.7899932861328,212.8600006103516,1069200.0,-0.046417357527755,-1.7316011453974254,0.4261509217164521,35.344228689104796,41.598843406383665,24.012780851840688,31.725741795735587,60.066765836738796,85.38983110570462,30.510445141471052,10.740005493164062,-11.095192600901015,-29.23850326538087,-56.42419626646881,-2.05281026429293,-42.83134976592484,-15.6456567648369,46.91614870237788,2.432565399870017,-44.34896730593468,13.592846500543963,11,23.990005493164034,26.100006103515625,60.5675048828125,86.63500213623047,31.94000244140625,3,0.1672399463937897,1.0389868323198808,219.52999877929688,3.2229446696017714,229.5,1.080540578366966,230.1000061035156,0.1672399463937897 10752,2022-11-04,215.58999633789062,215.7899932861328,206.9900054931641,211.9600067138672,774000.0,0.029855737600721133,3.3672574580949393,-1.031245800586934,34.57086586270904,41.508590206589254,16.821199711042254,24.01087934623854,51.731895482996265,78.9050904672136,30.295673705430925,8.799987792968722,-12.30712060746771,-21.27700271606446,-49.76175079638119,7.207745364252304,-35.51937675622284,-7.034628675906077,39.66482585040063,35.231441746841384,-6.169583382089272,14.242374040158376,11,17.740005493164034,19.850006103515625,53.46000671386719,80.38500213623047,36.30999755859378,4,0.11062668263204523,-1.7316011453974254,209.33999633789062,1.0389868323198808,219.52999877929688,3.2229446696017714,229.5,0.11062668263204523 10753,2022-11-07,225.94000244140625,226.1499938964844,215.1999969482422,217.3600006103516,758700.0,0.048007821695466024,1.4333367806952164,2.3636436242880183,36.571047524332954,40.628051896455005,5.3606481552773175,12.748785881778417,39.726017327879504,68.22996976452657,29.6370528729602,10.949996948242216,-11.98289354066759,-9.932996368408197,-38.489648523183575,18.62365578636721,-24.2113224457959,4.345329708979506,28.33352335194732,77.63214236375684,40.70084130710532,14.278326077387701,11,7.389999389648409,9.5,42.777503967285156,70.03499603271484,17.639999389648438,0,0.040054894901157656,3.3672574580949393,215.58999633789062,-1.7316011453974254,209.33999633789062,1.0389868323198808,219.52999877929688,0.040054894901157656 10754,2022-11-08,224.55999755859372,232.0500030517578,222.9199981689453,226.5200042724609,690900.0,-0.006107837779502634,-2.4847310350049443,-0.22843896218915635,41.79143042264948,39.82273884560266,3.214358934028951,13.637142295960189,39.47089672326885,69.38849842518621,28.272797101040382,9.1300048828125,-11.296741562437091,-10.557001495361362,-39.48741309673923,18.373410106016507,-25.022207296050283,3.9082043053275584,28.751857767720907,70.11170701173683,31.668252042520734,14.465205800688933,11,-5.43999481201169,10.880004882812528,44.017501831054716,71.41500091552737,12.520004272460966,1,0.050454230291387514,1.4333367806952164,225.94000244140625,3.3672574580949393,215.58999633789062,-1.7316011453974254,209.33999633789062,0.050454230291387514 10755,2022-11-09,221.50999450683597,226.1999969482422,220.83999633789062,222.8999938964844,499100.0,-0.013582129875833848,-2.9267465192578817,0.7091809328070626,45.42223584520375,40.599886605026136,1.2385259421850208,16.127045818840458,40.98264533713407,72.19496535818806,26.870555322097385,5.3600006103515625,-10.895786998467742,-12.726504516601523,-42.21056760680116,16.757558573598146,-27.468536061701343,2.0155270284982976,30.859423761780505,57.9409035444722,14.198398105794176,14.742031545099831,11,-1.9899902343750284,13.930007934570284,45.66001129150388,74.46500396728513,4.590011596679631,2,0.06555010894559343,-2.4847310350049443,224.55999755859372,1.4333367806952164,225.94000244140625,3.3672574580949393,215.58999633789062,0.06555010894559343 10756,2022-11-10,242.7400054931641,243.0399932861328,232.05999755859372,234.6499938964844,610300.0,0.09584222614240989,1.5270453216554198,-5.8201547834678085,53.894769351612545,41.94398210931217,-18.572514688052735,-5.9324454160633024,18.42065513666725,50.751225021757335,26.046903170875936,21.529998779296847,-11.89552541156337,8.837006378173868,-20.069639453719077,37.74365221006684,-5.6163165377726045,23.29032929412034,8.705824458908182,99.16785604840834,49.66577152093192,14.453322915946485,11,-17.725006103515653,-7.300003051757841,24.430000305175753,53.234992980957,-14.510009765625057,3,-0.015366280390206044,-2.9267465192578817,221.50999450683597,-2.4847310350049443,224.55999755859372,1.4333367806952164,225.94000244140625,-0.015366280390206044 10757,2022-11-11,250.92999267578125,253.52999877929688,242.75,243.58999633789062,962900.0,0.03373975033896004,-1.3902465430849857,0.9072912010290709,55.46057939366386,42.98603260878159,-25.454261974914687,-14.603376027623483,8.985414835946472,42.388173092682564,25.31123883042995,10.789993286132784,-13.800230592168532,16.856993865966786,-12.424642969512433,46.13863070144603,2.216175448227176,31.497812283706395,-44.739990234375,93.21678586143682,38.950512861687514,14.640818417739622,11,-20.66999053955078,-15.489990234375,16.240013122558594,45.045005798339844,-23.139999389648438,4,-0.03845691698143405,1.5270453216554198,242.7400054931641,-2.9267465192578817,221.50999450683597,-2.4847310350049443,224.55999755859372,-0.03845691698143405 10758,2022-11-14,242.30999755859372,249.9499969482422,242.30999755859372,248.88999938964844,890600.0,-0.03435219132343881,-1.3221876181222305,-0.8964584623955933,47.28474403461988,43.12133196310432,-16.673538751407563,-7.386755765761762,16.387447442126728,50.622432320256195,25.181471874273043,8.619995117187528,-11.80506716815529,8.887499237060524,-18.94911986631101,36.72411834043206,-5.030810314625228,22.805808788746276,-35.17319519042965,65.6775760698888,12.877339624759422,13.91830955168576,11,-12.049995422363253,-6.869995117187472,24.860008239746122,53.66500091552737,-7.630004882812472,0,0.039577386135591475,-1.3902465430849857,250.92999267578125,1.5270453216554198,242.7400054931641,-2.9267465192578817,221.50999450683597,0.039577386135591475 10759,2022-11-15,247.69000244140625,252.5800018310547,245.91000366210938,249.1000061035156,565700.0,0.02220298352118788,-1.6841032316695015,0.21428621120662142,47.36346175015209,44.189262541560936,-21.458538488140334,-14.612259163412546,9.838167895699826,44.847654867231824,25.662406327196052,10.270004272460966,-10.380290776217066,14.963503265380865,-10.50063633807747,40.4276428688392,2.2314334636517117,27.69557306711002,-39.62533614501953,82.1352220809458,31.633845370269263,12.732069801729162,11,-17.43000030517578,-12.25,19.645000457763672,48.284996032714844,-12.430007934570284,1,-0.01659332459865359,-1.3221876181222305,242.30999755859372,-1.3902465430849857,250.92999267578125,1.5270453216554198,242.7400054931641,-0.01659332459865359 10760,2022-11-16,240.1000061035156,249.1699981689453,238.5800018310547,248.2700042724609,547200.0,-0.030643127550883498,1.1243753759222888,5.794309893297089,59.280026090165656,46.84879558612325,-11.894688819110712,-7.695627056074585,15.895129847756095,51.93661471213093,25.210803695922877,10.589996337890625,-10.075798524769425,7.550506591796847,-17.641990065404258,32.74300324899795,-5.045741736803706,20.1467549203974,-31.126033157470687,37.44763897437059,-15.278587390459094,12.596248328600554,11,-9.840003967285128,-4.660003662109347,23.159996032714872,51.96498870849612,-4.970001220703097,2,-0.01257810993623576,-1.6841032316695015,247.69000244140625,-1.3221876181222305,242.30999755859372,-1.3902465430849857,250.92999267578125,-0.01257810993623576 10761,2022-11-17,221.92999267578125,237.30999755859372,221.8699951171875,237.30999755859372,1776600.0,-0.07567685533460844,1.007802020747188,1.8824979595800715,48.45102090318633,48.391035035065165,9.21844365844774,10.26258413546563,31.98858354326285,69.62833290046922,24.345930986500566,18.230010986328097,-10.164209570462958,-10.151006317138666,-35.78596105711267,15.48394842283534,-22.968483687125655,2.6664710528483226,-12.0648992130713,0.18950584855918684,-52.44416928499233,12.817477369987001,11,12.435005187988281,13.510009765625,41.33000946044922,70.13500213623047,14.800003051757784,3,0.018789769591108563,1.1243753759222888,240.1000061035156,-1.6841032316695015,247.69000244140625,-1.3221876181222305,242.30999755859372,0.018789769591108563 10762,2022-11-18,225.0,226.1699981689453,219.2400054931641,226.0,1766500.0,0.013833224104610853,9.343300917807241,0.06501948520949588,47.763940566207395,49.63468981749566,8.519538834701308,6.927114263546741,26.66143590393392,66.04416709583211,23.289174910133237,6.929992675781222,-8.126904545593959,-6.686998748779303,-32.51176943182065,19.137771934262048,-19.599384090299992,6.225386592741387,-14.261608430958319,17.276530112541522,-34.93757769421097,12.912385341520677,11,11.385002136230469,10.44000244140625,35.775001525878906,64.57999420166016,6.240005493164091,4,0.014355536566840188,1.007802020747188,221.92999267578125,1.1243753759222888,240.1000061035156,-1.6841032316695015,247.69000244140625,0.014355536566840188 10763,2022-11-21,225.25,226.22999572753903,222.0,224.66000366210938,1029800.0,0.0011111111111110628,2.3176595897460963,-0.589996337890625,48.130882765451716,50.339073411140355,9.120485410383537,6.094074059236618,24.13129600868257,65.23073604346018,22.17376608369161,4.229995727539034,-4.603616573161446,-5.8684989929199105,-31.736588944271432,19.99959095843161,-18.80254396859567,7.06554598275585,-13.655776286753223,18.026380224900045,-33.89963610006146,12.934044975675754,11,11.135002136230469,10.19000244140625,35.525001525878906,64.32999420166016,13.729995727539034,0,0.011276329794152273,9.343300917807241,225.0,1.007802020747188,221.92999267578125,1.1243753759222888,240.1000061035156,0.011276329794152273 10764,2022-11-22,228.52999877929688,228.52999877929688,220.8000030517578,225.1100006103516,1281400.0,0.014561592804869683,3.5204677579829835,5.796643045569703,54.205606277150295,51.31500345913442,7.222361992738911,1.2494012529457734,19.204116788420095,61.314915670681444,22.250940191402425,7.7299957275390625,-1.1158019679033657,-1.5544998168945199,-25.99138054881243,22.88238091502339,-13.77294018285346,10.66394054906442,-16.097059564729108,31.03907637655411,-19.904127737952702,12.21844036595895,11,7.855003356933594,6.910003662109375,32.05500030517578,61.04999542236328,6.820007324218722,1,0.026911101077910393,2.3176595897460963,225.25,9.343300917807241,225.0,1.007802020747188,221.92999267578125,0.026911101077910393 10765,2022-11-23,228.05999755859372,232.22000122070312,227.3500061035156,228.97000122070312,545900.0,-0.0020566281154057453,-3.1802774103130895,-0.26608308459710245,59.62170825605643,51.951330004072624,9.743861400614406,-0.37429277587804677,18.056503460018263,61.166731970243774,23.190308098937752,4.869995117187528,1.5292041417471012,-0.7075012207031648,-22.30029210807342,20.88528966666709,-11.503896664388293,10.088894222981963,-14.805117152731384,48.810160145579054,-7.927716701635212,10.796395443685126,11,8.325004577636747,5.2700042724609375,30.670005798339872,61.519996643066435,6.350006103515653,2,0.03157062626203189,3.5204677579829835,228.52999877929688,2.3176595897460963,225.25,9.343300917807241,225.0,0.03157062626203189 10766,2022-11-25,226.6499938964844,228.1100006103516,223.47999572753903,227.8000030517578,362600.0,-0.006182599654492527,4.231631307166337,1.263741238807401,55.98225530896397,52.009293994661526,9.64583845293862,1.5416229522346043,18.35010245298949,61.79254758784154,22.050101528418313,4.630004882812557,3.351330944246314,-2.3885047912597486,-23.71741767405055,18.940408091531054,-13.05296123265515,8.275951650135653,-12.58961112315339,57.087756874980286,-2.272614836813233,10.664456441395409,11,9.260009765624972,6.680007934570256,29.667503356933565,62.93000030517575,14.490005493164034,4,0.03741456525342368,-3.1802774103130895,228.05999755859372,3.5204677579829835,228.52999877929688,2.3176595897460963,225.25,0.03741456525342368 10767,2022-11-28,224.17999267578125,226.27999877929688,222.1199951171875,224.8600006103516,555900.0,-0.010897865816097307,1.3636355754767282,0.591306539997651,48.95931339802798,52.19535725726242,8.853333885702199,4.118007271507565,19.83476897423833,63.38083097419826,20.876691129110974,4.529998779296903,4.895383757419324,-4.792005920410162,-26.17546379787896,16.591451957058638,-15.483734859144562,5.899723018324238,-9.330217582330931,29.597111786013485,-26.317989862664106,10.691728938734405,11,11.730010986328125,9.150009155273409,30.07000732421875,64.64501190185547,9.520004272460938,0,0.05598181578098327,4.231631307166337,226.6499938964844,-3.1802774103130895,228.05999755859372,3.5204677579829835,228.52999877929688,0.05598181578098327 10768,2022-11-29,223.5,225.69000244140625,221.82000732421875,223.16000366210938,315100.0,-0.003033244259065926,-1.5629199971705454,-0.4999887804330544,49.36799585141517,52.41808326851388,7.35833986112462,4.509390545293229,19.44092515421721,63.19462182303175,19.975152517566684,3.8699951171875,3.6177266693016463,-5.141998291015625,-26.655473382638235,16.371476800606985,-15.898735836826916,5.614739254795666,-7.876620432832738,23.642709116927506,-29.21765980237518,10.756737545811301,11,10.705001831054688,9.830001831054659,24.62750244140625,63.51500701904297,9.0,1,0.03463089706113687,1.3636355754767282,224.17999267578125,4.231631307166337,226.6499938964844,-3.1802774103130895,228.05999755859372,0.03463089706113687 10769,2022-11-30,234.66000366210938,234.9199981689453,222.47999572753903,224.1100006103516,1028700.0,0.04993290229131708,1.247517860515,31.029754959159778,57.149074045346964,52.18131081908958,-6.531164818703701,-6.581662985999401,7.515789344410138,51.26507405300379,18.75859497651644,12.440002441406278,1.5541221316755411,5.76000518798827,-15.919913193019994,27.439923568996534,-5.079954002515876,16.599964378492416,-18.278491710699512,98.01530772106915,43.905740968026365,10.839959190504135,11,-6.385002136230469,-1.330001831054716,12.610000610351562,52.355003356933594,6.069992065429659,2,0.018409579809135712,-1.5629199971705454,223.5,1.3636355754767282,224.17999267578125,4.231631307166337,226.6499938964844,0.018409579809135712 10770,2022-12-01,242.0200042724609,243.02999877929688,232.9600067138672,236.33999633789062,618200.0,0.03136452951287483,1.6155833912969382,0.5383892219466148,49.53905175132196,52.3022031355491,-15.187276663467827,-12.828081383562846,-0.36260905890216577,43.4766052708691,17.04961262652791,10.069992065429688,1.4993490169744632,11.9955055236816,-9.969237662172247,33.96024870953545,1.0131339307546625,22.97787711660854,-24.895522584493307,95.23811921859992,44.89370156839201,10.982371592926926,12,-10.88500213623044,-8.69000244140625,4.917503356933622,44.079994201660185,3.909988403320341,3,-0.02755969775720013,1.247517860515,234.66000366210938,-1.5629199971705454,223.5,1.3636355754767282,224.17999267578125,-0.02755969775720013 10771,2022-12-02,244.3500061035156,246.83999633789062,235.5800018310547,235.5800018310547,896800.0,0.009627310924396282,-1.5678424221967426,1.5440126798210883,45.44574703621763,52.044626076661345,-15.64811762055325,-13.070890102755016,-3.0305307053247645,40.675760155712766,14.923521650452344,11.259994506835938,1.0063754000903486,12.575006866455055,-7.984143802529388,33.1341575354395,2.2954315319628336,22.854582200947277,-26.497414073721416,90.04799629202714,43.26250973554389,10.27957533449222,12,-10.530006408691378,-14.490005493164034,2.447494506835966,41.7499923706055,7.0,4,-0.04067936236185432,1.6155833912969382,242.0200042724609,1.247517860515,234.66000366210938,-1.5629199971705454,223.5,-0.04067936236185432 10772,2022-12-05,239.44000244140625,241.8000030517578,236.25999450683597,239.94000244140625,602100.0,-0.02009414176167157,1.6255957072916607,-0.0570125149847501,47.906031015429356,52.01964254888107,-9.470294725024587,-6.622003443031929,1.4411022870592092,45.17148413321246,12.612482833777836,8.09001159667963,-0.7331356481990099,6.4725028991699105,-12.8642933728527,25.80929917119252,-3.195895236841409,16.14090103518123,-20.87386227662202,70.42367247867001,24.952722149839765,9.668398136011307,12,-5.620002746582031,-9.180000305175781,-4.0,32.75,8.649993896484375,0,0.007099886948331413,-1.5678424221967426,244.3500061035156,1.6155833912969382,242.0200042724609,1.247517860515,234.66000366210938,0.007099886948331413 10773,2022-12-06,234.9900054931641,238.97000122070312,234.5,238.2700042724609,608900.0,-0.01858501880583263,-1.0985873115937876,6.559997558593636,40.606514101396435,50.50863230713065,-3.9039212962678675,-1.5380987306629663,5.437436545472963,49.08019832280726,11.005585828532794,4.94000244140625,0.1592931735123102,1.5700057983398779,-17.496030219832278,20.636041816512034,-7.9630122107462,11.103023807425956,-15.724588156089595,51.35471860501114,10.086917608085386,9.53301800908608,12,-0.6600036621094034,-4.730003356933622,0.4499969482421591,34.419998168945284,15.709991455078097,1,-0.00548963153651838,1.6255957072916607,239.44000244140625,-1.5678424221967426,244.3500061035156,1.6155833912969382,242.0200042724609,-0.00548963153651838 10774,2022-12-07,235.88999938964844,236.8800048828125,230.8000030517578,234.7100067138672,472100.0,0.0038299241476060786,2.8480979651752345,-0.3597539984555185,46.54407699385666,49.05556216688623,-4.079064065482697,-1.6292904675140676,4.292496715544473,47.77374182055894,9.76121746803224,6.0800018310546875,1.0295042092578797,1.9034996032714844,-16.722306085743412,20.52930529228638,-7.409403241235964,11.216402447778933,-15.939290423729489,31.733157533744865,-9.604040462455721,9.312902844507452,12,-1.55999755859375,-5.629997253417969,-1.5049972534179688,31.520004272460938,17.149993896484375,2,-0.014371102625884369,-1.0985873115937876,234.9900054931641,1.6255957072916607,239.44000244140625,-1.5678424221967426,244.3500061035156,-0.014371102625884369 10775,2022-12-08,236.02999877929688,237.6000061035156,233.30999755859372,234.77999877929688,708500.0,0.0005934943830203654,-1.0477355824556525,1.0593286091139502,66.44123658806689,50.21767119789767,-3.318614736296837,-0.6595268211477787,3.7255300766150867,47.09287727154202,8.32614402543516,4.290008544921875,1.9184351275514757,1.3174987792968693,-16.36891709857241,19.00391465716615,-7.525709159637756,10.160706718231495,-15.407704017110376,32.605972049006986,-13.360445020559311,8.843207938934638,12,-1.6999969482421875,-5.769996643066406,-1.6449966430664062,27.760009765625,18.47999572753909,3,0.019912710132397038,2.8480979651752345,235.88999938964844,-1.0985873115937876,234.9900054931641,1.6255957072916607,239.44000244140625,0.019912710132397038 10776,2022-12-09,239.00999450683597,242.1100006103516,231.5,232.6499938964844,691300.0,0.012625495669834619,-1.4503498425664305,5.08800048828125,66.37064349736214,52.15226343115702,-4.873461638781436,-4.14585360420125,0.3656684248274189,43.53243970611399,8.130410362469112,10.610000610351591,1.8780225952990293,4.4839950561523665,-12.922453669409066,21.8904437817138,-4.2192293066283355,13.187219418933068,-17.729545664307267,72.59056788071436,22.045170313768153,8.703224362780714,12,-4.679992675781278,-8.749992370605497,-4.624992370605497,22.77500915527341,15.770004272460909,4,0.028952756487124143,-1.0477355824556525,236.02999877929688,2.8480979651752345,235.88999938964844,-1.0985873115937876,234.9900054931641,0.028952756487124143 10777,2022-12-12,241.27999877929688,242.55999755859372,237.38999938964844,239.77999877929688,462400.0,0.00949752865835074,1.5467986590297726,0.23584903396999585,67.88663206055303,54.20988967661678,-4.987199405635238,-7.563672722100023,-2.0983412471636598,40.47869406905829,8.596257871640466,5.169998168945284,1.3631710938618085,7.236499023437489,-8.730872746985966,23.203870793860943,-0.7471868617742246,15.220184908649202,-19.354558938032824,89.11565155449007,33.03344142996674,7.983685885211722,12,-6.620002746582031,-11.019996643066406,-6.894996643066406,20.220001220703125,18.269989013671875,0,0.04173577327240441,-1.4503498425664305,239.00999450683597,-1.0477355824556525,236.02999877929688,2.8480979651752345,235.88999938964844,0.04173577327240441 10778,2022-12-13,251.8999938964844,255.3000030517578,249.33999633789062,250.2700042724609,572800.0,0.044015231974954716,-2.4154712510001266,1.0866597493489962,72.40651759574129,55.90516118221615,-12.46592611963311,-18.37022262598461,-13.110479691508573,29.176018267447915,9.402741445802754,14.020004272460938,1.756438614736794,17.376994323730486,-0.13670895200175437,34.890697599462726,8.62014268586438,26.13384596159659,-29.342462876459706,86.12241161112894,25.762341810671643,8.756851637866118,12,-8.849990844726591,-16.649993896484403,-17.514991760253935,9.600006103515597,12.209991455078097,1,-0.015125040297378711,1.5467986590297726,241.27999877929688,-1.4503498425664305,239.00999450683597,-1.0477355824556525,236.02999877929688,-0.015125040297378711 10779,2022-12-14,243.5800018310547,251.0,240.5,248.0,861200.0,-0.03302894905526965,1.015355440520732,-2.711672579875026,62.93334018283599,57.393415452384374,-3.070460721035488,-10.934549068574483,-5.455677121354711,36.76009439863435,10.052233216532683,11.399993896484403,3.0607212078095927,9.262502288818354,-7.6880839867576185,26.213088564394326,0.7872091510303676,17.73779542660634,-19.712771929760663,50.75630370628246,-10.607678496668747,8.475293137787983,12,-0.529998779296875,-6.30999755859375,-9.194999694824219,17.919998168945312,14.74998474121088,2,0.029230622644160542,-2.4154712510001266,251.8999938964844,1.5467986590297726,241.27999877929688,-1.4503498425664305,239.00999450683597,0.029230622644160542 10780,2022-12-15,237.0800018310547,240.3500061035156,235.6999969482422,239.47999572753903,637300.0,-0.026685277736833046,1.246373286156585,0.5429852693936809,58.011991831657674,58.789664874099934,2.967133654164229,-4.924903162032535,0.337599542637264,42.4813055797066,10.230421631177958,7.8800048828125,4.370501400449115,2.9135025024414176,-13.873204626659543,19.70020963154238,-5.479851062109049,11.306856066991884,-11.955461003742101,23.44538283848061,-36.87079029440626,8.393353564550475,12,5.970001220703125,0.19000244140625,-9.799999237060547,24.419998168945312,23.38999938964838,3,0.06731901186018785,1.015355440520732,243.5800018310547,-2.4154712510001266,251.8999938964844,1.5467986590297726,241.27999877929688,0.06731901186018785 10781,2022-12-16,226.1000061035156,235.9199981689453,225.2400054931641,234.00999450683597,1590600.0,-0.046313462302752684,-1.2180694045896912,3.295836883130157,51.30435738086115,59.167256692481246,12.388954974814197,6.728490813931899,10.578643749273198,52.49643308758047,9.682787732188359,11.839996337890597,3.7668501526982823,-8.274993896484403,-24.51650059621656,7.966512803247753,-16.39574724635048,-0.15424054661832542,29.199996948242216,2.8609470399163217,-58.80704811490499,8.120753349866073,12,14.169998168945341,11.169998168945341,1.3799972534179972,35.3999938964844,43.98999023437497,4,0.12565231152764045,1.246373286156585,237.0800018310547,1.015355440520732,243.5800018310547,-2.4154712510001266,251.8999938964844,0.12565231152764045 10782,2022-12-19,228.22999572753903,229.8999938964844,224.1499938964844,226.1100006103516,568900.0,0.009420564204002169,1.1062304024861027,-0.2680149463047929,53.151230818495556,60.56111410549226,9.50070184030207,5.1151478931949725,7.926829980864369,49.09440242187455,9.001022086623195,5.75,3.482106868896409,-6.30650405883793,-22.2163479054131,9.60333978773724,-14.261425982125502,1.648417864449641,26.4688073730469,13.097915351218841,-51.17494907488225,7.95492192328758,12,11.49500274658206,9.040008544921903,1.9975051879883097,33.270004272460966,40.389999389648466,0,0.11633003351344429,-1.2180694045896912,226.1000061035156,1.246373286156585,237.0800018310547,1.015355440520732,243.5800018310547,0.11633003351344429 10783,2022-12-20,227.7899932861328,229.66000366210938,224.3800048828125,227.0200042724609,520100.0,-0.0019278905036281824,1.3414578032804634,0.36320320147408314,44.66033464984823,60.351809400602434,9.847552285478258,6.066215017301545,7.95808821202445,48.18877104901043,8.286837788244897,5.279998779296875,3.309189817474362,-6.873506164550776,-22.509420065346433,8.762407736244882,-14.691463114948618,0.9444507858470672,25.686857446289054,13.55679166557734,-44.52916657891184,7.817956950397834,12,11.935005187988281,9.480010986328125,5.060009002685547,33.71000671386719,34.03001403808594,1,0.13942664490507894,1.1062304024861027,228.22999572753903,-1.2180694045896912,226.1000061035156,1.246373286156585,237.0800018310547,0.13942664490507894 10784,2022-12-21,234.67999267578125,236.66000366210938,229.9900054931641,230.41000366210938,376700.0,0.03024715568165348,-1.6105742815508648,5.545519400736984,44.25304178343933,57.88645442231048,3.0931399813251232,-0.3577611703394723,0.9289208946293002,40.051713051970694,7.496627238147768,8.870010375976562,3.394575590452604,-0.2910064697265682,-15.658627160005892,15.076614220552756,-7.974816814866244,7.392803875413108,17.623783783203123,64.99994348600907,11.133742707792067,7.683810345139668,12,5.045005798339844,2.5900115966796875,-1.8299903869628906,26.82000732421875,30.920013427734318,2,0.12540477924950277,1.3414578032804634,227.7899932861328,1.1062304024861027,228.22999572753903,-1.2180694045896912,226.1000061035156,0.12540477924950277 10785,2022-12-22,235.25999450683597,235.80999755859372,229.13999938964844,231.7100067138672,348800.0,0.0024714583652472033,1.8688201823181805,0.8313810133005591,42.68232492858883,55.2544190257801,2.673582311124221,-0.3907333786756624,0.23167462369374903,38.214406920651896,6.9702289639006185,6.669998168945284,4.453017980275007,-0.07100448608395027,-15.090342649112898,14.948333676944998,-7.5806735675984385,7.438664595430538,15.917630649648402,88.80888839015653,37.88693404799896,7.509669081514474,12,4.465003967285128,2.0100097656249716,-2.4099922180176065,26.240005493164034,36.3300018310546,3,0.09806168751210809,-1.6105742815508648,234.67999267578125,1.3414578032804634,227.7899932861328,1.1062304024861027,228.22999572753903,0.09806168751210809 10786,2022-12-23,235.1300048828125,235.75,232.16000366210938,235.0,337000.0,-0.0005525360327239826,4.24088924529983,0.03662121967573858,46.24105977468184,52.84935543846109,2.4533074700721613,0.4291331510410714,-0.09123649289873015,37.000921627731486,6.185501272737391,3.589996337890625,4.954530144923865,-0.6249946594238338,-15.080680005333676,13.830690686486008,-7.852837332378755,6.602848013531087,14.966515023271882,87.76980347768387,37.690636226188786,7.227842672954925,12,4.594993591308594,2.1399993896484375,-2.2800025939941406,26.3699951171875,46.75,4,0.10777015188053052,1.8688201823181805,235.25999450683597,-1.6105742815508648,234.67999267578125,1.3414578032804634,227.7899932861328,0.10777015188053052 10787,2022-12-27,236.72999572753903,237.63999938964844,231.55999755859372,234.8300018310547,340700.0,0.006804707232171303,2.2688171160898287,14.614788732394148,51.59690880400443,50.53717668382367,0.15647993223203116,-0.19229422395378037,-2.0742664279239023,34.10373610064104,5.215799031557548,6.080001831054716,4.355879057604369,0.34749603271481533,-13.04289478087108,13.73788684630071,-6.3476993740781325,7.042691439507763,12.328663138161346,93.13722444122983,41.434056783136725,6.695195406792944,12,0.8450012207031534,0.5400085449219034,-1.8274955749511435,24.770004272460966,36.150009155273466,1,0.14092004060502217,4.24088924529983,235.1300048828125,1.8688201823181805,235.25999450683597,-1.6105742815508648,234.67999267578125,0.14092004060502217 10788,2022-12-28,231.2400054931641,239.55999755859372,230.66000366210938,237.82000732421875,299400.0,-0.02319093622885693,-1.2997383927814472,-3.463169983456244,46.06399346147252,48.6628048258944,2.690602755491085,6.2265263771682555,2.7098594328653007,38.231958309711416,4.225548935167473,8.899993896484347,3.3663207726601456,-5.52949447631832,-17.748360416829996,6.689371464193357,-11.638927446574172,0.5799384939375329,16.82230677376765,20.153612980223937,-32.66799766502511,6.109432970255838,12,1.009994506835909,6.809997558593722,4.6724967956542685,30.25999450683591,36.93000793457034,2,0.1616501848125429,2.2688171160898287,236.72999572753903,4.24088924529983,235.1300048828125,1.8688201823181805,235.25999450683597,0.1616501848125429 10789,2022-12-29,238.97999572753903,242.3699951171875,233.9499969482422,233.9499969482422,381200.0,0.03347167466921608,-2.3479126092838984,-0.7644372917280216,52.21238917799059,48.01840453104249,-6.448664524965523,-1.2366293310087997,-5.863385021986318,29.19874633452062,4.038488565277714,11.129989624023409,2.1985929604301475,1.9944961547851392,-10.220089202558654,14.209081512128932,-4.112796523886743,8.101788833457022,8.125823804574821,74.37641357213766,18.212886839715893,6.107292678671896,12,-5.720001220703097,-0.9299926757812216,-3.0674934387206747,22.520004272460966,33.400009155273466,3,0.09557290151900255,-1.2997383927814472,231.2400054931641,2.2688171160898287,236.72999572753903,4.24088924529983,235.1300048828125,0.09557290151900255 10790,2022-12-30,235.3500061035156,236.27999877929688,231.25999450683597,234.9900054931641,247800.0,-0.015189512465143662,3.522554969791505,0.07157071525210805,47.28164575683056,47.57143657281687,-3.453001903249117,1.968990787197157,-2.5466953224011775,31.658872642543457,4.265526485722989,7.720001220703068,-0.45371832930732126,-1.3019935607910327,-13.300112807565057,10.696125685982992,-7.301053184178045,4.6970660625959795,10.837580403173092,40.05128833268591,-13.454584552787523,5.999059623387009,12,-2.090011596679659,3.2099990844726847,0.5624961853027628,26.149993896484403,29.720001220703153,4,0.1285319703229364,-2.3479126092838984,238.97999572753903,-1.2997383927814472,231.2400054931641,2.2688171160898287,236.72999572753903,0.1285319703229364 10791,2023-01-03,234.41000366210938,240.88999938964844,231.7700042724609,238.30999755859372,432400.0,-0.003994061682721095,1.0132444977398185,-10.833298012123871,44.79466397331061,46.6429291455741,-1.3524915360718808,2.2410298744330532,-1.53955945337583,31.26237607815966,4.3869429771338915,9.119995117187528,-2.1990906444379164,-1.7449958801269645,-13.212227652195509,9.72223589194158,-7.478611766161237,3.9886200059073076,10.896079140171139,32.02393455525353,-16.276216120076676,5.733615886034266,1,-1.035003662109375,4.150001525878906,0.4474983215332031,21.8800048828125,33.019989013671875,1,0.15861094703694611,3.522554969791505,235.3500061035156,-2.3479126092838984,238.97999572753903,-1.2997383927814472,231.2400054931641,0.15861094703694611 10792,2023-01-04,241.13999938964844,243.19000244140625,236.82000732421875,238.5399932861328,661200.0,0.028710360575054716,-1.1092775796036742,-0.6666692750107642,41.336548575955284,46.27361958180821,-6.770622625826434,-4.590429957205686,-8.173770443465344,23.238851673429053,4.588664923459813,8.779998779296875,-3.071933266762585,4.900000000000006,-6.694255849959745,16.494255849959757,-0.8971279249798556,10.697127924979867,3.319839856400222,83.63923981265664,38.46589654341468,5.79712792497987,1,-4.974998474121094,-2.5799942016601562,-6.519996643066406,10.324996948242188,30.000015258789062,2,0.1689475225855579,1.0132444977398185,234.41000366210938,3.522554969791505,235.3500061035156,-2.3479126092838984,238.97999572753903,0.1689475225855579 10793,2023-01-05,233.6999969482422,239.3699951171875,233.27999877929688,237.4499969482422,516800.0,-0.030853456333406748,-1.6535952927096838,-1.4423043064896652,41.930729715785446,46.01558490762446,1.7834216705294637,2.896476906836483,-0.8430313793016637,29.27735596199625,4.808381985889219,7.8600006103515625,-2.7661726856869677,-2.4755020141601562,-14.113308580436893,9.16230455211658,-8.29440529729851,3.343401268978198,9.947448483823905,20.45264726384367,-23.02247528623896,5.818903283138367,1,2.4650039672851562,4.860008239746094,0.9200057983398438,14.720001220703125,39.610000610351506,3,0.1676508705442883,-1.1092775796036742,241.13999938964844,1.0132444977398185,234.41000366210938,3.522554969791505,235.3500061035156,0.1676508705442883 10794,2023-01-06,232.5,236.8600006103516,225.66000366210938,235.3800048828125,755900.0,-0.00513477519859773,2.8356177984479642,0.7680013020833333,45.90485785052209,46.373644121172596,2.9521130178252406,4.036431708986697,-0.17437045231795878,29.057203349902466,5.065295810841221,11.199996948242216,-2.773324480941767,-3.5059989929199276,-15.259486724118688,8.247488738278832,-9.382742858519322,2.3707448726794667,10.69000244140625,39.01880669819976,-6.701195873354287,5.876743865599384,1,1.9250030517578125,6.3899993896484375,1.2675018310546875,7.294998168945341,43.54000854492193,4,0.1534194125924062,-1.6535952927096838,233.6999969482422,-1.1092775796036742,241.13999938964844,1.0132444977398185,234.41000366210938,0.1534194125924062 10795,2023-01-09,240.72999572753903,242.2400054931641,235.41000366210938,236.1199951171875,644900.0,0.035397831086189324,-1.2653467651531924,-1.6006919425253154,63.75776464359053,48.31994466216245,-4.93984189069181,-4.030019342985497,-9.018338326753053,19.55051133545564,5.334769804126928,9.740005493164091,-1.761556763759188,4.4889968872070085,-7.452944428734526,16.430938203148543,-1.4819737707637444,10.459967545177761,1.6984063720703375,85.96687458545341,33.38688467579078,5.970970657970766,1,-6.304992675781222,-1.0049972534179403,-9.927494049072237,-2.649993896484375,38.449996948242216,0,0.13147513694593882,2.8356177984479642,232.5,-1.6535952927096838,233.6999969482422,-1.1092775796036742,241.13999938964844,0.13147513694593882 10796,2023-01-10,245.92999267578125,249.8800048828125,241.07000732421875,241.32000732421875,542300.0,0.021600951441579586,-2.448149829196627,0.9999966900678928,65.73614369539266,49.89097076120559,-9.439407143788372,-9.154354429270995,-13.715209994847015,13.181787843818086,5.6115176705096514,9.150009155273466,-1.0291673285281036,9.342993927001942,-3.3162009187505532,22.002188772754437,3.0133965041256943,15.67259134987819,-21.779998779296847,83.691114748356,25.038045412952684,6.329597422876244,1,-8.159988403320312,-6.204994201660156,-13.697490692138672,-8.514984130859375,73.83999633789062,1,0.07782708583117182,-1.2653467651531924,240.72999572753903,2.8356177984479642,232.5,-1.6535952927096838,233.6999969482422,0.07782708583117182 10797,2023-01-11,251.3500061035156,253.75999450683597,248.9499969482422,250.4900054931641,558500.0,0.022038846782221233,-1.4416121574049476,0.18655170131072513,69.24210222498832,52.466316179374004,-14.044397759022786,-14.526023492149534,-18.696722022440525,6.715847487968944,5.977084436803475,7.830001831054716,-0.028709939443018584,14.259506988525374,0.10201574725172691,28.41699822979902,7.18076136788855,21.338252609162197,-26.685411987304633,91.42352601950175,25.948008968727265,7.078745620636823,1,-11.64000701904294,-11.625007629394503,-19.510005950927706,-14.215011596679688,62.36999511718753,2,0.06397448252156912,-2.448149829196627,245.92999267578125,-1.2653467651531924,240.72999572753903,2.8356177984479642,232.5,0.06397448252156912 10798,2023-01-12,248.08999633789062,250.6699981689453,241.9900054931641,250.6699981689453,423700.0,-0.012970000741843513,5.728671717440525,-3.0000000000001985,61.64265638214669,53.51412364650246,-9.099799578148179,-12.191129924467447,-15.17502393771457,8.936600810435436,5.1351889853857084,9.360000610351506,0.6842371443052002,11.189997100830084,-2.2107581887691765,24.590752390429344,4.489619456030454,17.890374745629714,-22.26158620605466,79.822063998966,13.696234052742923,6.700377644799632,1,-8.379997253417969,-8.364997863769531,-16.04999542236328,-12.649993896484375,58.589996337890625,3,0.09290990628720674,-1.4416121574049476,251.3500061035156,-2.448149829196627,245.92999267578125,-1.2653467651531924,240.72999572753903,0.09290990628720674 10799,2023-01-13,250.6999969482422,252.27999877929688,245.6300048828125,246.1699981689453,774900.0,0.010520378285615362,-1.3707705028613704,-1.7558122342281601,62.94868467726953,55.25490574877345,-11.032691204189632,-15.009935869384265,-17.468269398162988,5.420505398780847,5.091336594442283,6.649993896484375,1.027638487459285,13.44399795532226,-1.0385791396061563,27.926575050250676,6.202709407858038,20.685286502786482,-23.75432344140623,83.32425566591954,19.238704897166556,7.24128854746421,1,-10.989997863769531,-10.974998474121094,-18.40499496459961,-15.259994506835938,54.84999084472656,4,0.09018747860224119,5.728671717440525,248.08999633789062,-1.4416121574049476,251.3500061035156,-2.448149829196627,245.92999267578125,0.09018747860224119 10800,2023-01-17,253.0399932861328,253.33999633789062,247.63999938964844,249.2400054931641,649400.0,0.009333850683587164,1.59091129776181,0.838849628466906,64.48325789487848,57.44252729561433,-11.845114234775764,-16.9626259574909,-19.13637670653651,2.2069247084354515,5.475956167953942,5.6999969482421875,2.3317554187135556,14.98599472045899,-1.1232139648010104,31.09520340571899,6.93139037782899,23.04059906308899,-25.02174693929686,94.32622578461377,31.863605122261994,8.054604342629997,1,-13.329994201660156,-13.314994812011719,-20.744991302490234,-17.599990844726562,58.99000549316406,1,0.09089478291592079,-1.3707705028613704,250.6999969482422,5.728671717440525,248.08999633789062,-1.4416121574049476,251.3500061035156,0.09089478291592079 10801,2023-01-18,254.50999450683597,258.739990234375,252.8600006103516,254.0200042724609,915900.0,0.005809363182526228,-3.1850496318339445,0.12894521274034262,64.4084311635511,60.0060698053472,-11.358566393650335,-17.07029503885505,-19.575049964104522,-0.15087302164545235,5.526306057123214,5.879989624023409,2.7223412945834866,15.035496520996134,-1.6359531730881542,31.70694621508042,6.69977167395399,23.371221368038277,-25.46207823360001,74.746271158494,15.49607243160495,8.335724847042142,1,-12.309997558593778,-13.065002441406278,-22.214992523193388,-19.069992065429716,55.740005493164034,2,0.09693135319400059,1.59091129776181,253.0399932861328,-1.3707705028613704,250.6999969482422,5.728671717440525,248.08999633789062,0.09693135319400059 10802,2023-01-19,254.77999877929688,257.08999633789057,248.5500030517578,253.2400054931641,476200.0,0.0010608788585457773,1.7727303127810266,3.142906078724042,70.83923076029464,63.21812547695933,-10.605550073426542,-16.073343037120992,-18.990812058598408,-1.3815822345380866,5.338570009591462,8.539993286132756,3.892450974035512,13.97800064086914,-3.145551967564188,31.10155324930247,5.416224336652476,22.539776945085805,-23.95055806839258,76.3582384326886,11.660160727271645,8.56177630421666,1,-12.580001831054688,-13.335006713867188,-22.484996795654297,-19.339996337890625,58.17999267578125,3,0.25508277944012625,-3.1850496318339445,254.50999450683597,1.59091129776181,253.0399932861328,-1.3707705028613704,250.6999969482422,0.25508277944012625 10803,2023-01-20,259.54998779296875,259.60000610351557,254.25999450683597,256.3099975585937,515200.0,0.01872199166545996,2.19758602415809,2.103898934852689,69.2207009690516,65.80877471235151,-12.65378326346152,-19.33317675610732,-23.167181262163894,-6.920090550492887,5.218505980542992,5.340011596679602,5.59339256820806,17.159989929199213,-0.7551094914298915,35.075089349828346,8.202440218884647,26.11753963951378,-27.045914110656213,99.64195915407157,34.67405787464932,8.957549710314561,1,-12.044982910156278,-17.67498779296875,-27.089988708496094,-24.1099853515625,57.480010986328125,4,0.2087074397049995,1.7727303127810266,254.77999877929688,-3.1850496318339445,254.50999450683597,1.59091129776181,253.0399932861328,0.2087074397049995 10804,2023-01-23,264.1099853515625,265.510009765625,256.95001220703125,258.42001342773443,597700.0,0.01756886061667262,1.0164844842398122,1.7561694672593895,76.41438093155975,67.21506541101473,-13.698956683585294,-22.741261308034325,-27.023843797545425,-12.194765972944225,5.875884596728724,8.55999755859375,7.296891425406869,20.248487854003912,0.28260277881889806,40.214372929188926,10.26554531641139,30.231430391596433,-29.43823707555373,92.16550866727748,23.05251526240737,9.982942537592512,1,-10.819976806640625,-19.279983520507812,-24.959983825683594,-28.66998291015625,54.170013427734375,0,0.1611828771545798,2.19758602415809,259.54998779296875,1.7727303127810266,254.77999877929688,-3.1850496318339445,254.50999450683597,0.1611828771545798 10805,2023-01-24,258.32998657226557,260.95001220703125,255.6999969482422,260.95001220703125,456500.0,-0.02188481731049685,3.0076060242507543,-0.4604637193012712,70.17542459743612,67.70831884457513,-5.766233879307322,-15.962715628910985,-20.49484708354578,-7.088080300797088,6.448371170289533,8.409988403320312,9.54107326455133,13.314989471435496,-7.216187274285403,33.84616621715642,3.049401098575032,23.58057784429596,-20.574412147295163,57.66497434527101,-15.47282799939142,10.265588372860462,1,-4.579978942871037,-13.49998474121088,-18.169982910156193,-22.889984130859318,64.37002563476568,1,0.1827894695743879,1.0164844842398122,264.1099853515625,2.19758602415809,259.54998779296875,1.7727303127810266,254.77999877929688,0.1827894695743879 10806,2023-01-25,260.47000122070307,260.510009765625,253.42999267578125,255.2899932861328,465900.0,0.008284034992735334,1.6920088999509748,-1.9770829208064302,67.67233093342517,67.53389981217923,-6.288110978947259,-16.977425385943377,-22.52996534432185,-9.900110537984688,6.959332818170518,7.08001708984375,11.823590147731636,14.18800430297847,-6.894800357412407,35.27080896336935,3.64660197278306,24.72940663317391,-19.938983261667204,70.28298024905251,-1.4634043578067804,10.541402330195435,1,-6.719993591308537,-15.63999938964838,-20.309997558593693,-25.029998779296818,68.79000854492193,2,0.19794984956791883,3.0076060242507543,258.32998657226557,1.0164844842398122,264.1099853515625,2.19758602415809,259.54998779296875,0.19794984956791883 10807,2023-01-26,270.08999633789057,270.6400146484375,262.3599853515625,263.72000122070307,666900.0,0.03693321715400244,1.2168658948107745,1.2297269034426621,81.99401507848195,69.79516188954982,-14.49454217377422,-25.265398846395954,-32.19514431441121,-20.133583317330704,7.9652920097432744,10.170013427734432,12.732323211650709,22.13999938964838,-0.9444575651768901,45.22445634447368,10.597770912235717,33.682227867061016,-27.061079198195785,96.80408129971701,17.80230179609572,11.542228477412646,1,-11.954986572265568,-22.69499206542963,-31.31999206542963,-34.64999389648432,53.30999755859381,3,0.14869119258999897,1.6920088999509748,260.47000122070307,3.0076060242507543,258.32998657226557,1.0164844842398122,264.1099853515625,0.14869119258999897 10808,2023-01-27,268.6199951171875,272.27999877929693,267.1099853515625,269.6199951171875,423600.0,-0.00544263482777807,-1.5721334871857442,-0.15698599160646187,81.60656795366717,71.86826003137176,-10.958510507365304,-21.978231920319274,-30.51044935993167,-19.215991934132433,8.924167436405593,5.170013427734432,13.162526324264519,18.80099868774414,-4.637159830418227,42.23915720590651,7.081919428662957,30.520077946825324,-22.277746276443594,80.58354123595318,-3.332233076194612,11.719079259081179,1,-8.659996032714844,-20.289993286132784,-30.122493743896484,-33.17999267578125,53.07000732421875,4,0.16506588170603975,1.2168658948107745,270.08999633789057,1.6920088999509748,260.47000122070307,3.0076060242507543,258.32998657226557,0.16506588170603975 10809,2023-01-30,261.82000732421875,267.51998901367193,261.07998657226557,264.5599975585937,435800.0,-0.025314525785774866,-2.052110903805239,2.739990234374943,68.92838723301577,72.3621632911648,-2.6991073768923,-14.102432518301953,-23.743797938668592,-13.007975150219494,9.424658114761971,7.540008544921932,12.73156721778372,10.8590103149414,-12.581200635814525,34.29922126569733,-0.8610951604365482,22.579115790319378,-11.846473492077422,44.50934711831575,-37.529855572911806,11.720105475377965,1,-1.4050064086914062,-12.850006103515597,-23.322505950927734,-26.3800048828125,57.899993896484375,0,0.21087002486677853,-1.5721334871857442,268.6199951171875,1.2168658948107745,270.08999633789057,1.6920088999509748,260.47000122070307,0.21087002486677853 10810,2023-01-31,265.60000610351557,265.6400146484375,258.95001220703125,262.54000854492193,748400.0,0.014437394674028603,3.261128173230183,-1.116791410496284,68.11568459365644,72.77408033895429,-5.040128762491179,-16.337617389394666,-27.269210794286437,-17.488517801799702,10.142474896290521,6.69000244140625,13.333798354286387,13.12650909423823,-9.973734695439589,36.22675288391605,1.5763871993993348,24.676630989077125,-12.503567178772443,64.56238454726288,-16.554544795821087,11.550121894838904,1,-5.185005187988224,-16.630004882812415,-27.102504730224553,-30.160003662109318,49.70999145507818,1,0.19834334135990073,-2.052110903805239,261.82000732421875,-1.5721334871857442,268.6199951171875,1.2168658948107745,270.08999633789057,0.19834334135990073 10811,2023-02-01,271.58999633789057,273.25,263.69000244140625,266.989990234375,408700.0,0.022552673556944347,1.4141367046466016,1.5032711678468509,68.44695191282851,72.50827157812472,-9.334112902475567,-20.44772346265097,-32.34399842562243,-24.300306237671236,10.680864545983084,9.55999755859375,13.869095082259719,17.257499694824162,-5.705785242732418,40.22078463238077,5.775857226045844,28.73914216360245,-15.807859033509914,88.39157287305063,8.223995544678175,11.481642468778302,2,-8.249999999999943,-22.13499450683588,-33.09249496459955,-36.14999389648432,42.95999145507818,2,0.18818813858502237,3.261128173230183,265.60000610351557,-2.052110903805239,261.82000732421875,-1.5721334871857442,268.6199951171875,0.18818813858502237 10812,2023-02-02,281.8800048828125,283.510009765625,275.0,275.0,942200.0,0.037888024903980355,-1.4738382924362592,1.495651250887349,77.29844660605885,73.40579887112551,-17.182664169496093,-29.01680707614878,-41.679334727977164,-35.44652348213327,11.289960085960749,11.920013427734432,14.44368809317416,25.510507965087868,0.35176987484226174,50.669246055333474,12.931138919965065,38.08987701021067,-23.303009547132774,93.36317164151285,12.60859822426093,12.579369045122801,2,-13.410003662109375,-27.294998168945312,-43.382503509521484,-46.44000244140625,39.339996337890625,3,0.16808572464198046,1.4141367046466016,271.58999633789057,3.261128173230183,265.60000610351557,-2.052110903805239,261.82000732421875,0.16808572464198046 10813,2023-02-03,272.8800048828125,276.489990234375,269.54998779296875,275.95001220703125,466300.0,-0.03192847965126733,2.344609003868045,-0.44622167811075036,66.2419546629713,72.27552928572679,-6.808989832884038,-17.846013183704684,-31.81761947844319,-27.35353993336463,12.104460705449052,12.33001708984375,14.812589145932037,14.551507568359398,-9.23927781813967,38.342292954858465,2.656114875109836,26.44690026160893,-9.81506694974263,56.718216858726954,-22.73181931864695,11.89539269324954,2,-4.410003662109375,-18.294998168945312,-35.45750427246094,-37.44000244140625,55.69000244140625,4,0.18513628008533467,-1.4738382924362592,281.8800048828125,1.4141367046466016,271.58999633789057,3.261128173230183,265.60000610351557,0.18513628008533467 10814,2023-02-06,268.17001342773443,271.239990234375,267.0599975585937,269.42999267578125,579700.0,-0.01726030259014677,-1.40228705725531,0.4104157140300815,60.70773157568161,71.22356339442075,-1.6343920437699353,-10.884763720012359,-26.388616926161603,-23.269255520674534,12.926774454739224,5.820007324218807,14.778398447197418,8.05801544189461,-12.739928040418988,28.855958924208238,-2.3409562992621886,18.45698718305141,-1.4249625648046162,37.54072531443321,-38.374075177678726,10.398971741156814,2,0.29998779296869316,-13.585006713867244,-33.020011901855526,-32.73001098632818,57.41998291015619,0,0.19957484556003213,2.344609003868045,272.8800048828125,-1.4738382924362592,281.8800048828125,1.4141367046466016,271.58999633789057,0.19957484556003213 10815,2023-02-07,272.3800048828125,273.79000854492193,265.1400146484375,266.010009765625,377300.0,0.01569896425504913,-1.1331712750425356,-5.0556349456247585,62.17469543223725,70.61271500539986,-4.06977916475887,-13.28307007310815,-29.800700501983187,-28.052655979804626,14.037092473401897,8.649993896484432,14.739278405975853,10.685506439209007,-8.66929429751076,30.040307175928803,1.0081060708491236,20.36290680756889,11.1300048828125,43.84459752841583,-30.887121138094415,9.677400368359892,2,-1.149993896484375,-17.794998168945312,-36.725006103515625,-36.94000244140625,64.02999877929688,1,0.1738012904370787,-1.40228705725531,268.17001342773443,2.344609003868045,272.8800048828125,-1.4738382924362592,281.8800048828125,0.1738012904370787 10816,2023-02-08,265.07000732421875,272.10000610351557,264.01998901367193,270.260009765625,519100.0,-0.026837496980509856,-1.2167280643000704,-0.8147576797041182,56.39687516244368,67.76858834806228,4.426883573845089,-4.706957113433987,-21.715831155637375,-21.09151755272302,14.480948180913183,8.360015869140568,13.691625174072328,2.418508148193382,-15.493245652113842,20.330261948500578,-6.53736875196023,11.374385048346994,18.072602539062473,5.387466354757971,-66.28246803203076,8.955876900153598,2,6.160003662109375,-10.485000610351562,-29.16000747680664,-29.6300048828125,64.64999389648438,2,0.1895347977748545,-1.1331712750425356,272.3800048828125,-1.40228705725531,268.17001342773443,2.344609003868045,272.8800048828125,0.1895347977748545 10817,2023-02-09,267.42999267578125,269.48001098632807,265.69000244140625,266.75,770300.0,0.008903253051469884,-1.7071607629427388,-0.1310197217550833,55.049992998398636,64.81785779747689,1.843790595323469,-6.113969281428979,-23.17791760132323,-23.699646575254633,14.629294025170934,4.410003662109318,13.447126990500237,3.9744941711425668,-13.230944663037576,21.17993300532271,-4.628225245947533,12.577213588232638,14.947712353515612,27.345656201283514,-39.10117737333826,8.602719417090073,2,3.800018310546875,-12.844985961914062,-31.46249008178711,-34.09999084472659,64.52999877929688,3,0.1761956265478175,-1.2167280643000704,265.07000732421875,-1.1331712750425356,272.3800048828125,-1.40228705725531,268.17001342773443,0.1761956265478175 10818,2023-02-10,271.1400146484375,272.6400146484375,264.51998901367193,264.51998901367193,1025300.0,0.013872871683297205,-1.4531704506165974,9.735436675343243,54.5548988296781,63.22080353043937,-1.6440654705385782,-8.441395466440781,-25.90649560806179,-27.668616315803177,15.587322955330004,8.120025634765568,13.475288956610598,6.532015228271462,-9.379032309683339,22.443062766226262,-1.4235085407059387,14.487538997248862,10.503381740234374,72.87626817931873,9.282692759017174,7.955523768977393,2,0.089996337890625,-16.555007934570312,-33.77751159667969,-37.81001281738284,63.889984130859375,4,0.18470157065234272,-1.7071607629427388,267.42999267578125,-1.2167280643000704,265.07000732421875,-1.1331712750425356,272.3800048828125,0.18470157065234272 10819,2023-02-13,273.3099975585937,274.8699951171875,269.94000244140625,272.79998779296875,800100.0,0.008003182093833772,1.7162457544473215,0.07704045176903668,60.18217624946434,62.33930260330692,-2.249333754744157,-9.307862021796211,-27.40935923031435,-29.987922685874764,16.5197896585405,4.92999267578125,11.780665098085876,7.571498107910088,-7.3616754385313925,22.50467165435157,0.10491133468934777,15.038084881130828,7.628462535078199,85.62215040516573,20.399647870287566,7.466586773220746,2,0.29000854492193184,-18.724990844726506,-35.94749450683588,-39.979995727539034,55.63000488281256,0,0.20218802919486367,-1.4531704506165974,271.1400146484375,-1.7071607629427388,267.42999267578125,-1.2167280643000704,265.07000732421875,0.20218802919486367 10820,2023-02-14,276.04000854492193,276.60000610351557,271.3900146484375,273.26998901367193,598700.0,0.009988697854870665,1.6786487589043229,5.431306845381171,60.49899866076546,61.45619668641102,-3.735522627404748,-10.779069143052254,-29.664044526968524,-32.765238722114816,17.45721806277844,5.209991455078068,10.227811891853662,9.151508331298885,-5.195084431341513,23.498101093939283,1.9782119499786859,16.324804712619084,4.221712705549976,95.54851512049419,29.686950136671186,7.173296381320197,2,-2.2750091552734943,-16.580001831054744,-39.38250732421881,-42.71000671386727,55.80999755859369,1,0.17950292080542773,1.7162457544473215,273.3099975585937,-1.4531704506165974,271.1400146484375,-1.7071607629427388,267.42999267578125,0.17950292080542773 10821,2023-02-15,279.17999267578125,279.17999267578125,272.79000854492193,274.23001098632807,668600.0,0.011375105179176614,1.5818213204603935,1.7869843997884922,56.71641992974689,59.16930483348747,-6.353814057953571,-12.62327715373317,-32.35753030736845,-35.853476326393206,18.048706573588596,6.389984130859318,10.211287004804205,11.05799255371096,-3.0475523167702363,25.16353742419213,4.00522011847039,18.11076498895153,0.43205928521865644,100.0,36.48054755573614,7.052772435240585,2,-7.5800018310546875,-16.889984130859375,-42.1049919128418,-45.84999084472659,55.1199951171875,2,0.20499323908497558,1.6786487589043229,276.04000854492193,1.7162457544473215,273.3099975585937,-1.4531704506165974,271.1400146484375,0.20499323908497558 10822,2023-02-16,319.7699890136719,329.07000732421875,311.989990234375,312.5799865722656,1566600.0,0.14539006161888124,-3.0812489973310777,1.4525311187970313,73.94888053101015,60.02562992993622,-45.82263502542554,-50.693843095467116,-71.86187485163464,-76.17321490420886,19.986094626100844,49.8900146484375,11.117134292994024,48.39848937988279,22.34829008121818,74.4486886785474,35.37338973055046,61.42358902921512,-55.74999999999994,85.59253962438095,23.230598089517464,13.025099649332311,2,-23.224990844726562,-34.23998260498047,-81.02248764038086,-86.43998718261722,16.05999755859375,3,0.031116153950913272,1.5818213204603935,279.17999267578125,1.6786487589043229,276.04000854492193,1.7162457544473215,273.3099975585937,0.031116153950913272 10823,2023-02-17,313.7200012207031,319.2900085449219,307.4100036621094,317.17999267578125,1040400.0,-0.018919811116827723,2.093741928562062,-0.48122257026680587,74.47190663297187,61.554982714079586,-37.2919090992076,-42.55954290390105,-64.63069421310007,-69.86289228670779,21.632330106787844,12.3599853515625,11.560699801878059,39.64000091552737,8.0827375983136,71.19726423274113,23.861369256920455,55.41863257413428,-48.399011840820265,74.04024211745421,9.030934185182687,15.778631658606889,2,-17.175003051757812,-28.18999481201172,-74.00250244140625,-82.9749984741211,26.089996337890625,4,0.058140986113101256,-3.0812489973310777,319.7699890136719,1.5818213204603935,279.17999267578125,1.6786487589043229,276.04000854492193,0.058140986113101256 10824,2023-02-21,306.67999267578125,309.4100036621094,304.0400085449219,309.4100036621094,794500.0,-0.02244041985697054,2.93404652514616,0.789022464873828,68.79231593328126,62.29027388086226,-27.06049018031888,-33.90510642899591,-56.49595863151552,-62.49801477619056,22.742345016196097,9.67999267578125,10.287424427682481,30.47149200439452,-3.873773973078187,64.81675798186723,13.298859015658195,47.644124993130845,-40.084022937011696,61.1823552504738,-3.7230627048063454,17.172632988736353,2,-10.134994506835938,-19.329986572265625,-66.96249389648438,-75.53498840332031,31.300018310546875,1,0.09244165508210034,2.093741928562062,313.7200012207031,-3.0812489973310777,319.7699890136719,1.5818213204603935,279.17999267578125,0.09244165508210034 10825,2023-02-22,305.54998779296875,308.42999267578125,303.7900085449219,306.2900085449219,558900.0,-0.003684638417241426,-1.1784069173514051,0.271068781649284,66.25813892397753,63.385969854366024,-23.16674327624304,-30.626341972401804,-54.26629985676203,-61.134871613868256,24.047553728024113,4.639984130859375,10.428362178803582,26.980487060546864,-8.657701581178458,62.618675702272185,9.161392739684175,44.79958138140955,-37.70453730249022,58.20891961372593,-3.571754621824546,17.819094320862664,2,-8.754989624023438,-17.194984436035156,-65.83248901367188,-74.40498352050781,35.32000732421875,2,0.07655053373553344,2.93404652514616,306.67999267578125,2.093741928562062,313.7200012207031,-3.0812489973310777,319.7699890136719,0.07655053373553344 10826,2023-02-23,312.0299987792969,313.6099853515625,304.42999267578125,305.92999267578125,835500.0,0.02120769512423859,-1.017579454641184,-8.243020330735288,64.98062286444377,64.48937317281549,-24.90386513037089,-34.83137494560606,-59.64475504337048,-67.33115837407203,25.759317272694155,9.17999267578125,11.676985645802631,30.88249816894529,-6.651973581302741,68.41696991919332,12.115262293821274,49.649734044069305,-42.96005715214352,32.59489965293496,-24.150195058517525,18.76723587512401,2,-15.235000610351562,-23.219993591308594,-72.3125,-80.88499450683594,34.44000244140625,3,0.06351955709950086,-1.1784069173514051,305.54998779296875,2.93404652514616,306.67999267578125,2.093741928562062,313.7200012207031,0.06351955709950086 10827,2023-02-24,310.25,313.8399963378906,306.8599853515625,313.8399963378906,625300.0,-0.00570457579803374,2.888589474400061,-0.5885234009555494,70.00321478487407,66.20585272339282,-18.339699722194325,-31.503632272319578,-56.834352729993554,-65.19203600948413,26.729642440699685,6.980010986328125,12.596231337102267,27.09449920654299,-12.204675770039557,66.39367418312554,7.444911718251717,46.744086694834266,-39.980057058905345,41.67736422631048,-14.448557504069264,19.649587488291267,2,-10.7449951171875,-21.43999481201172,-68.42750549316406,-77.38500213623047,36.790008544921875,4,0.07751809119409758,-1.017579454641184,312.0299987792969,-1.1784069173514051,305.54998779296875,2.93404652514616,306.67999267578125,0.07751809119409758 10828,2023-02-27,312.9599914550781,316.0899963378906,311.8900146484375,313.0,468500.0,0.008734863674707993,-2.8532610978119357,0.011144452850718736,74.49950289150881,67.7966667947311,-16.196965338771406,-32.381687186696126,-58.803572189433794,-67.68077578632949,27.66036118422449,5.839996337890625,14.843102957829444,27.587490844726574,-13.232381651301125,68.4073633407543,7.177554596712696,47.99742709274045,-41.514047226321,74.55278057591441,15.41187531181528,20.409936248013864,2,-12.72998046875,-21.709991455078125,-71.13749694824219,-80.0949935913086,35.1400146484375,0,0.07307641788605501,2.888589474400061,310.25,-1.017579454641184,312.0299987792969,-1.1784069173514051,305.54998779296875,0.07307641788605501 10829,2023-02-28,317.0299987792969,319.05999755859375,311.989990234375,311.989990234375,1051200.0,0.013004880608846081,-1.8055537053968793,-125.97330282227307,74.4603918434766,69.34793270392122,-14.989396096733572,-33.83833382323394,-61.802021315726336,-71.58696688336289,29.39470206840513,7.07000732421875,17.48399983383996,28.896998596191395,-12.676815398505198,70.47081259088799,8.110091598843098,49.68390559353969,-44.43157328863049,86.70595782695501,24.571416519843595,20.786906997348293,2,-16.099990844726562,-25.779998779296875,-72.33999633789062,-83.73499298095703,29.730010986328125,1,0.07185439506358948,-2.8532610978119357,312.9599914550781,2.888589474400061,310.25,-1.017579454641184,312.0299987792969,0.07185439506358948 10830,2023-03-01,318.2799987792969,321.2300109863281,314.9599914550781,315.3999938964844,534700.0,0.003942844540936408,-2.335108109862996,0.5714285714285714,81.22285928354418,72.07087040989869,-10.747786464477372,-32.611323192080704,-61.73429831268817,-72.64058780421377,31.493422062943672,6.27001953125,20.27000652329042,27.51299896240232,-14.719842258528388,69.74584018333303,6.3965783519369666,48.629419572867675,-44.55214165195946,82.44042266799636,12.585463883693478,21.116420610465358,3,-1.8499908447265625,-27.029998779296875,-69.2199935913086,-77.92499542236328,26.44000244140625,2,0.06189522521863444,-1.8055537053968793,317.0299987792969,-2.8532610978119357,312.9599914550781,2.888589474400061,310.25,0.06189522521863444 10831,2023-03-02,322.70001220703125,324.67999267578125,315.1199951171875,315.1199951171875,548700.0,0.013887185637446509,-1.5224211094201674,2.6319459161615733,81.66609783527016,72.92833899926092,-9.32600819850802,-34.78965984509159,-64.4040869654703,-76.78207827552882,33.12680245233901,9.55999755859375,22.855004098258178,29.37751159667971,-14.135364417405128,72.89038761076455,7.621073589637319,51.1339496037221,-47.86531207575621,88.88900305860675,13.09275079798013,21.756438007042416,3,-8.465011596679688,-31.45001220703125,-73.41000747680664,-80.32500457763672,27.089996337890625,3,0.05630611162945698,-2.335108109862996,318.2799987792969,-1.8055537053968793,317.0299987792969,-2.8532610978119357,312.9599914550781,0.05630611162945698 10832,2023-03-03,329.260009765625,330.8900146484375,325.0,325.1499938964844,476600.0,0.0203284701284272,-1.6712062391441245,0.5422172299119904,82.24589340113212,73.79211530683428,-16.090352131163968,-39.65099478457472,-69.17021259838072,-82.91975071510564,34.20662071147147,8.19000244140625,25.72388993079437,33.568508911132824,-12.410525013397205,79.54754283566282,10.578991948867838,56.55802587339781,-53.340603490491105,91.42102693256578,14.625230811670818,22.989516962265004,3,-11.919998168945312,-34.339996337890625,-79.97000503540039,-86.88500213623047,25.54998779296875,4,0.052268696302744555,-1.5224211094201674,322.70001220703125,-2.335108109862996,318.2799987792969,-1.8055537053968793,317.0299987792969,0.052268696302744555 10833,2023-03-06,323.3999938964844,330.3699951171875,323.3399963378906,329.010009765625,327200.0,-0.01779753293851849,-1.453747050771992,-1.3649620944927494,76.69757027320074,74.67047690015866,-9.736752332617414,-31.42317024316435,-61.53324818285489,-76.60332931044144,35.87871794462958,7.029998779296875,29.001984896934744,25.18249359130857,-21.069954848467546,71.43494203108469,2.0562693714205125,48.30871781119663,-45.28176328641831,60.37031176330016,-14.676610493942825,23.12622421988806,3,-6.0599822998046875,-28.47998046875,-70.6349868774414,-78.4599838256836,35.3699951171875,0,0.07309837691587684,-1.6712062391441245,329.260009765625,-1.5224211094201674,322.70001220703125,-2.335108109862996,318.2799987792969,0.07309837691587684 10834,2023-03-07,321.69000244140625,324.5299987792969,320.0799865722656,323.0,475000.0,-0.005287543250929949,1.036621134668566,0.23351049072779595,74.59855032472817,75.59718927801984,-6.340446041960718,-26.875955832430122,-58.25166085851998,-74.3442037905416,37.75567495523306,4.45001220703125,26.733712891951086,20.796502685546898,-24.31507854281881,65.9080839139126,-1.7592879286359562,43.35229329972975,-41.460900469805324,42.247339533903585,-28.958479289132043,22.555790614182854,3,-4.029998779296875,-26.769989013671875,-67.54500198364258,-75.93000030517572,45.04998779296875,1,0.08209768243239002,-1.453747050771992,323.3999938964844,-1.6712062391441245,329.260009765625,-1.5224211094201674,322.70001220703125,0.08209768243239002 10835,2023-03-08,319.7200012207031,323.5199890136719,318.2200012207031,321.489990234375,296800.0,-0.006123911858472941,-1.2222222222222223,1.3511391697339608,72.1239888681819,76.39089661176854,-2.4016025723598204,-22.321975168917902,-54.71925050580586,-71.82200748422446,39.453668691230725,5.29998779296875,24.738840121906833,16.459501647949196,-27.300307163461355,60.21931045935975,-5.420402757756051,38.33940605365444,-37.46446274202873,29.16931139115088,-36.8082108325617,21.879904405705275,3,-0.845001220703125,-24.79998779296875,-65.02750015258789,-73.9599990844726,44.209991455078125,2,0.08457402865533004,1.036621134668566,321.69000244140625,-1.453747050771992,323.3999938964844,-1.6712062391441245,329.260009765625,0.08457402865533004 10836,2023-03-09,315.30999755859375,324.739990234375,315.04998779296875,321.5199890136719,459500.0,-0.013793330555710637,-1.879639412503571,3.508491525715961,45.977643575376554,73.72138869960213,2.819051400148055,-14.709285632145452,-48.76167825259262,-67.04414879587819,41.221530642685245,9.69000244140625,23.81518562054299,9.537498474121094,-30.610511876635087,49.685508824877274,-10.536506701256997,29.611503649499184,-31.109080033128805,1.6414730100992976,-59.299720083976844,20.07400517537809,3,6.08001708984375,-18.019989013671875,-60.617496490478516,-69.54999542236322,47.160003662109375,3,0.09327329894334913,-1.2222222222222223,319.7200012207031,1.036621134668566,321.69000244140625,-1.453747050771992,323.3999938964844,0.09327329894334913 10837,2023-03-10,314.54998779296875,315.9599914550781,309.42999267578125,314.5,961100.0,-0.0024103573356686336,3.5505295393645526,-0.008049575161310931,50.827503153682464,71.09116650651032,4.752986451310278,-10.79144728345841,-46.48260414245624,-65.88695056928418,42.83118220579004,6.529998779296875,23.438399404187123,6.421488952636707,-29.567485397487587,42.410463302761,-11.57299822242544,24.415976127698855,-28.481506382584882,24.450785674520013,-33.39453127311497,17.994487175062147,3,5.610015869140625,-17.094985961914062,-58.152488708496094,-68.30498504638672,47.510009765625,4,0.11203313342726151,-1.879639412503571,315.30999755859375,-1.2222222222222223,319.7200012207031,1.036621134668566,321.69000244140625,0.11203313342726151 10838,2023-03-13,321.2200012207031,324.30999755859375,311.8299865722656,313.7200012207031,550900.0,0.02120493939463919,-1.212762158301409,150.03663003663004,64.60424977301889,69.99603960979279,-0.6952383095550658,-14.247711371874857,-51.347741398805056,-72.24134162264056,44.44037816245313,12.480010986328125,23.016468984719154,10.587503051757835,-21.30068655929057,42.47569266280624,-5.356591753766395,26.531597857282065,-33.35865848079709,77.00855927507286,18.77630440799866,15.94409480552421,3,-1.05999755859375,-23.764999389648438,-59.69249725341797,-69.8449935913086,46.420013427734375,0,0.1045700647850123,3.5505295393645526,314.54998779296875,-1.879639412503571,315.30999755859375,-1.2222222222222223,319.7200012207031,0.1045700647850123 10839,2023-03-14,328.57000732421875,328.9599914550781,322.70001220703125,325.0,516900.0,0.022881533141099863,1.8781675319208644,0.4760009765625,70.55356646557784,68.81056263001875,-6.969013267732748,-18.17747714293921,-57.019772175527066,-79.33021417879098,46.043605531366836,7.739990234375,22.505542172028697,15.17450866699221,-12.378963835930563,42.72798116991498,1.3977724155308238,28.951244918453597,-38.98751770797145,98.00315332701001,38.125173850335386,13.7767362514614,3,-8.410003662109375,-31.115005493164062,-67.0425033569336,-77.19499969482422,32.839996337890625,1,0.09191338532507354,-1.212762158301409,321.2200012207031,3.5505295393645526,314.54998779296875,-1.879639412503571,315.30999755859375,0.09191338532507354 10840,2023-03-15,325.5899963378906,325.8299865722656,318.6300048828125,323.8299865722656,478600.0,-0.009069637885078086,5.42858310626703,0.4929989229112171,62.914268375339034,66.72702602335974,-3.1771434112679913,-11.905365568891057,-52.2447943150471,-75.81681774586417,47.41508882130531,9.94000244140625,21.30050838721928,9.716998291015614,-11.98278992402328,31.416786506054507,-1.132895816503833,20.56689239853506,-34.35520572035574,82.744519570785,18.613383261685584,10.849894107519447,3,-5.42999267578125,-28.134994506835938,-64.06249237060547,-73.43498992919922,40.290008544921875,2,0.12638592818981986,1.8781675319208644,328.57000732421875,-1.212762158301409,321.2200012207031,3.5505295393645526,314.54998779296875,0.12638592818981986 10841,2023-03-16,336.4100036621094,336.95001220703125,323.44000244140625,324.2900085449219,509100.0,0.03323200173813068,1.0469692836236353,6.886322652240255,71.25444758237481,65.50575426572003,-13.240221516340284,-19.202532876643318,-61.07679328157093,-85.83807221757672,48.86064604219047,13.510009765625,20.077208051576235,17.675505065917946,2.127196040611068,33.223814091224824,9.901350553264535,25.449659578571357,-43.58900408333841,98.03776104043577,29.78305372677302,7.774154512653431,3,-13.220001220703125,-35.92500305175781,-73.50249481201172,-84.25499725341797,35.55999755859375,3,0.08180490685203567,5.42858310626703,325.5899963378906,1.8781675319208644,328.57000732421875,-1.212762158301409,321.2200012207031,0.08180490685203567 10842,2023-03-17,329.7200012207031,338.2300109863281,328.6700134277344,335.8500061035156,1123600.0,-0.019886455124936475,-1.32321269652922,-0.5057761841932982,62.7899795152406,63.96046640372446,-7.239408551408474,-12.362723204638542,-52.652493540827436,-78.4053379889956,47.98042158154309,9.55999755859375,18.062787794701592,10.488002014160145,-5.818089709700416,26.794093738020706,2.334956152229836,18.641047876090454,-34.25126088423656,67.76514433413942,0.29441490840729045,8.153045861930295,3,-5.8899993896484375,-28.345001220703125,-66.81249237060547,-77.05499267578125,27.279998779296875,4,0.09932670107591779,1.0469692836236353,336.4100036621094,5.42858310626703,325.5899963378906,1.8781675319208644,328.57000732421875,0.09932670107591779 10843,2023-03-20,331.9599914550781,333.9200134277344,328.54998779296875,330.0299987792969,425100.0,0.006793613448022651,-1.1963229236875608,-0.31484357886771414,61.72081786452873,62.529607241480086,-9.09377797634113,-13.8776700525857,-52.856549928596905,-79.94174762275364,47.54255858971427,5.370025634765625,15.591323138425821,11.815992736816384,-5.216210708134213,28.84819618176698,3.2998910143410853,20.33209445929168,-33.070349466622645,68.01011439417178,2.84972059221937,8.516101722475307,3,-8.129989624023438,-30.584991455078125,-69.05248260498047,-79.29498291015625,25.27001953125,0,0.09067359584984458,-1.32321269652922,329.7200012207031,1.0469692836236353,336.4100036621094,5.42858310626703,325.5899963378906,0.09067359584984458 10844,2023-03-21,335.0299987792969,337.1300048828125,333.260009765625,333.3699951171875,456400.0,0.009248124482598152,-3.1170722205087413,0.8601087884633629,62.784293922485155,61.49186335862489,-11.256220341577546,-15.510076133580071,-53.77428770040797,-82.48420610189442,47.498265308094226,5.170013427734375,12.42049463467049,13.468499755859398,-3.5644910140991897,30.501490525817985,4.952004370880104,21.98499514083869,-32.99312727101159,83.67341219114586,19.843778682066315,8.516495384979283,3,-11.199996948242188,-30.944992065429688,-72.12248992919922,-82.364990234375,20.19000244140625,1,0.09733461477466876,-1.1963229236875608,331.9599914550781,-1.32321269652922,329.7200012207031,1.0469692836236353,336.4100036621094,0.09733461477466876 10845,2023-03-22,328.94000244140625,337.4800109863281,328.7300109863281,334.57000732421875,534000.0,-0.018177465779422475,-1.892567819779466,-3.391561724423201,54.64422837560122,62.45481722531652,-4.158096486944032,-7.98743134656695,-45.823730916770046,-75.97958746767804,47.26795954211487,8.75,9.927462114045227,6.209002685546864,-9.342625157817679,21.760630528911406,-1.5668112361353792,13.984816607229106,-24.007679774877545,37.18726722364482,-22.50289879405905,7.775813921682261,3,-5.1100006103515625,-24.129989624023438,-64.84749603271484,-76.27499389648438,32.29998779296875,2,0.09871101410503269,-3.1170722205087413,335.0299987792969,-1.1963229236875608,331.9599914550781,-1.32321269652922,329.7200012207031,0.09871101410503269 10846,2023-03-23,331.8500061035156,335.5299987792969,328.32000732421875,330.8800048828125,438200.0,0.008846609231200953,-1.3678147095817235,-0.1722913640207281,52.038402250411075,62.58936156939748,-5.001083025686171,-9.840988707014276,-46.96863600175186,-77.92420768280039,46.802519392939175,7.209991455078125,7.841504920084105,8.128005981445312,-7.074525532812572,23.330537495703197,0.5267402243163701,15.729271738574255,-24.253868371402973,35.62055978640783,-19.227378603118048,7.601265757128929,3,-6.82000732421875,-26.339996337890625,-65.23750305175781,-78.8550033569336,34.279998779296875,3,0.1025463256091721,-1.892567819779466,328.94000244140625,-3.1170722205087413,335.0299987792969,-1.1963229236875608,331.9599914550781,0.1025463256091721 10847,2023-03-24,334.29998779296875,335.1700134277344,327.0,330.8399963378906,272400.0,0.007382798385993983,2.142287038938936,3.56699701116879,59.065193986029534,61.973910926398666,-4.866692969920052,-10.958680794719896,-47.76338756905204,-79.45309801487991,46.23985463819612,8.170013427734375,6.252979138453384,9.37548828125,-5.128845164375832,23.879821726875832,2.1233215584371123,16.627655004062888,-24.253140200518885,69.65629904865627,14.866329552502961,7.252166722812912,3,-5.8699798583984375,-13.28997802734375,-67.35498809814453,-80.46998596191406,35.32000732421875,4,0.11268326294724051,-1.3678147095817235,331.8500061035156,-1.892567819779466,328.94000244140625,-3.1170722205087413,335.0299987792969,0.11268326294724051 10848,2023-03-27,335.8299865722656,339.0,334.489990234375,336.239990234375,302700.0,0.004576724005878274,-1.9191036314973384,-0.11849846088712879,61.79510873854128,61.00074895672794,-4.588893216334327,-11.265031473545037,-47.48115430965623,-80.11704686496134,45.642704655629544,4.70001220703125,7.897435934197404,9.761987304687523,-4.3720543379591845,23.89602894733423,2.694966483364169,16.829008126010876,-23.528485908305527,73.58322143554688,16.4959028396906,7.067020821323367,3,-7.014984130859375,-14.434982299804688,-44.792484283447266,-59.21998596191406,32.600006103515625,0,0.06303788903370866,2.142287038938936,334.29998779296875,-1.3678147095817235,331.8500061035156,-1.892567819779466,328.94000244140625,0.06303788903370866 10849,2023-03-28,339.80999755859375,339.989990234375,334.5199890136719,334.5199890136719,297400.0,0.011851267443241609,-1.068050051054845,-12.902344622255303,66.21467512718112,61.367460818043725,-7.606773449616128,-14.177822677700988,-49.649461876791634,-83.18949165572883,44.915393473708384,5.470001220703125,9.547514017706305,12.602998352050804,-2.1234442417555215,27.32944094585713,5.239777055147613,19.966219648953995,-24.838646961029667,98.61437404852745,36.426055626247454,7.36322129690317,3,-8.095001220703125,-17.919998168945312,-48.77249526977539,-63.19999694824219,29.360015869140625,1,0.05126398149816236,-1.9191036314973384,335.8299865722656,2.142287038938936,334.29998779296875,-1.3678147095817235,331.8500061035156,0.05126398149816236 10850,2023-03-29,337.9800109863281,345.0,337.5899963378906,342.69000244140625,566400.0,-0.005385322931677705,-1.6994446822348344,-0.8903561147551387,69.09213713936767,61.127204102154046,-4.28505565365964,-11.379732671850718,-46.06711970663554,-80.29417388702495,44.17106649147078,7.410003662109375,9.952783647726903,9.788011169433616,-5.059178545920588,24.63520088478782,2.364416311756486,17.211606027110747,-20.006423632346753,61.00006103515625,-8.481564606474905,7.423594857677112,3,-1.980010986328125,-13.585006713867188,-46.032508850097656,-61.37001037597656,30.47998046875,2,0.05100890488778753,-1.068050051054845,339.80999755859375,-1.9191036314973384,335.8299865722656,2.142287038938936,334.29998779296875,0.05100890488778753 10851,2023-03-30,340.8699951171875,344.1600036621094,337.8900146484375,341.5199890136719,383400.0,0.008550754591744925,1.114659187401899,0.13800320078788625,71.39837993838923,62.08369303805944,-7.236895293637986,-13.532489519904743,-47.18242637852393,-81.9285009675308,43.247993695717724,6.269989013671875,9.41608418232363,11.769496154785145,-3.8654692119296215,27.40446152149991,3.95201347142779,19.5869788381425,-19.11270999276354,77.05552842881944,1.8002342197461303,7.81748268335737,3,-4.8699951171875,-16.154998779296875,-48.29499435424805,-64.25999450683594,26.209991455078125,3,0.05975883887986244,-1.6994446822348344,337.9800109863281,-1.068050051054845,339.80999755859375,-1.9191036314973384,335.8299865722656,0.05975883887986244 10852,2023-03-31,346.4700012207031,348.6199951171875,342.94000244140625,343.8399963378906,431400.0,0.016428568614818673,-1.5643350188065748,-4.046199352082257,70.89194362100224,63.102707011000945,-11.411039899657908,-18.737752608367146,-50.91479683453679,-86.32733325953183,42.13382189707819,7.75,9.888711927322447,16.509002685546875,-0.9508016739878258,33.968807045081576,7.779100505779525,25.238904865314225,-21.458736013698513,84.78419565799591,9.347887251089233,8.729902179767347,3,-8.660003662109375,-18.730010986328125,-53.66749954223633,-69.86000061035156,15.260009765625,4,0.05674373998569027,1.114659187401899,340.8699951171875,-1.6994446822348344,337.9800109863281,-1.068050051054845,339.80999755859375,0.05674373998569027 10853,2023-04-03,347.0400085449219,347.9100036621094,340.95001220703125,342.8399963378906,341200.0,0.0016451852172207904,1.3434305031801974,1.5969598514736598,67.21342341281556,63.59483250992654,-10.74717181360677,-18.388700262956263,-49.725812904562076,-85.84591774041132,41.076251392003385,6.959991455078125,8.825577762283388,15.897009277343727,-2.846219314471284,34.64023786915874,6.525394981436193,25.26862357325126,-18.251346552288,88.79442632388876,15.542943270544384,9.371614295907507,4,-9.230010986328125,-18.0150146484375,-52.882503509521484,-70.43000793457031,15.67999267578125,0,0.06506450557945631,-1.5643350188065748,346.4700012207031,1.114659187401899,340.8699951171875,-1.6994446822348344,337.9800109863281,0.06506450557945631 10854,2023-04-04,348.1000061035156,351.3299865722656,347.44000244140625,348.239990234375,338400.0,0.003054395840520252,-4.328776572396062,-0.03332945809658059,71.75721850429005,65.49627585755863,-10.904994772998862,-18.307304067273435,-49.12524019701493,-85.8156196260037,40.485407890805305,4.28997802734375,8.895475706133539,15.636506652832054,-4.002458122546614,35.27547142821072,5.81702426514272,25.455989040521388,-16.138330810953164,76.49211961833011,4.25797045900697,9.819482387689325,4,-8.935012817382812,-17.720016479492188,-52.36000061035156,-71.49000549316406,12.0,1,0.058402718229829675,1.3434305031801974,347.0400085449219,-1.5643350188065748,346.4700012207031,1.114659187401899,340.8699951171875,0.058402718229829675 10855,2023-04-05,346.760009765625,349.7200012207031,345.6199951171875,348.0400085449219,343800.0,-0.003849457955746649,-1.3033560498907033,9.143884892086332,62.24853678038958,66.63073524977847,-7.567170746028637,-15.6395167373567,-45.91967196126035,-83.33335087910194,40.012464443470726,4.100006103515625,8.945483447039123,12.94450988769529,-6.723566355816956,32.612586131207536,3.1104717659391667,22.778548009451413,-11.31203844271596,65.99712534712683,-2.8502272146607197,9.834038121756132,4,-7.5950164794921875,-16.380020141601562,-50.670005798339844,-70.15000915527344,13.259979248046875,2,0.06462683997862473,-4.328776572396062,348.1000061035156,1.3434305031801974,347.0400085449219,-1.5643350188065748,346.4700012207031,0.06462683997862473 10856,2023-04-06,344.7200012207031,346.3699951171875,339.9100036621094,345.8699951171875,462100.0,-0.005883055968018636,5.00931143631744,0.8984335884414563,69.94682146231239,67.83980496936545,-3.9220072617864616,-11.89297206498236,-42.06832216818606,-80.49031864303186,39.63443306525517,6.850006103515625,8.646032459971025,9.434001159667957,-8.750231035437821,27.618233354773736,0.3418850621150682,18.526117257220847,-6.413267152909896,42.119130969241866,-25.755343521909566,9.092116097552895,4,-1.8100128173828125,-14.340011596679688,-40.87999725341797,-68.11000061035156,10.459991455078125,3,0.06886745808281591,-1.3033560498907033,346.760009765625,-4.328776572396062,348.1000061035156,1.3434305031801974,347.0400085449219,0.06886745808281591 10857,2023-04-10,349.7900085449219,350.0899963378906,342.4200134277344,343.760009765625,302000.0,0.01470760996247722,1.3137292808778787,-5.243505028792824,72.05048271072833,68.97929096627513,-7.335042064810864,-14.954230755193805,-45.540857027061406,-84.8504387191125,40.06281166590655,7.66998291015625,9.655970414809133,12.742007446289051,-3.7309754215883686,29.21499031416647,4.505516012350313,20.97849888022779,-9.8800048828125,86.51505838967425,17.88700938124275,8.236491433938712,4,-6.865020751953125,-19.410018920898438,-47.047508239746094,-73.18000793457031,4.769989013671875,0,0.049429593770467184,5.00931143631744,344.7200012207031,-1.3033560498907033,346.760009765625,-4.328776572396062,348.1000061035156,0.049429593770467184 10858,2023-04-11,354.80999755859375,360.9700012207031,354.2900085449219,355.05999755859375,351600.0,0.014351436264730122,-9.356754199195647,-0.04145937821054603,73.33649214701157,69.7706039684785,-10.481863714414601,-18.26517902705541,-48.82471465941171,-88.98650583385461,40.27185657177615,11.17999267578125,10.93715884477541,16.082496643066406,-0.4450215715865511,32.610014857719364,7.818737535739956,24.346255750392856,-14.899993896484375,70.75021663715378,3.859023692628199,8.263759107326477,4,-5.529998779296875,-19.610000610351562,-48.67998504638672,-77.28999328613281,-6.75,1,0.019503434162932765,1.3137292808778787,349.7900085449219,5.00931143631744,344.7200012207031,-1.3033560498907033,346.760009765625,0.019503434162932765 10859,2023-04-12,358.7699890136719,362.760009765625,358.3399963378906,359.4700012207031,403600.0,0.011160879012221736,-4.666692750107594,2.800048828125,87.05591203652104,71.76657895705111,-12.817436662495425,-20.91919586405436,-50.747546548381706,-92.1164778212692,40.2774843309401,7.95001220703125,11.755548197451162,18.532489013671864,0.46577472002576314,36.599203307317964,9.499131866848813,27.565846160494914,-16.3499755859375,82.53820706271394,11.398517394171463,9.033357146823038,4,-8.444976806640625,-22.67498779296875,-52.639976501464844,-81.24998474121094,-8.029998779296875,2,0.011009873534546744,-9.356754199195647,354.80999755859375,1.3137292808778787,349.7900085449219,5.00931143631744,344.7200012207031,0.011009873534546744 10860,2023-04-13,366.739990234375,368.1000061035156,359.5199890136719,360.67999267578125,477300.0,0.022214793502138175,-1.0477355824556804,-8.656988403522538,88.50144505653266,73.6669195257337,-18.191880813469993,-27.03433985584138,-56.6676335776462,-99.08049728412061,40.90024925696103,9.33001708984375,12.590758279969464,24.44499053955076,4.164869026851875,44.72511205224964,14.304929783201317,34.5850512959002,-20.251977539062523,95.17553830664805,18.73561982173517,10.140060756349444,4,-12.7349853515625,-27.974990844726562,-60.449981689453125,-89.10498046875,-15.3499755859375,3,-0.018105427026422483,-4.666692750107594,358.7699890136719,-9.356754199195647,354.80999755859375,1.3137292808778787,349.7900085449219,-0.018105427026422483 10861,2023-04-14,363.92999267578125,369.5199890136719,361.8599853515625,364.1199951171875,304700.0,-0.0076620974898263805,-2.5380939627588344,-0.03135355081732755,82.4392554964404,74.94995417856018,-13.149653530627631,-23.24888490859246,-51.99121428735185,-94.98052173421274,40.98773642741864,7.660003662109375,12.816434944923117,20.258993530273415,-1.9797496371764964,42.497736697723326,9.13962194654846,31.37836511399837,-13.119581298828166,79.37268865736048,1.9889847177513644,11.119371583724961,4,-9.214996337890625,-24.455001831054688,-57.03248596191406,-85.65498352050781,-13.009979248046875,4,-0.01074383464072648,-1.0477355824556804,366.739990234375,-4.666692750107594,358.7699890136719,-9.356754199195647,354.80999755859375,-0.01074383464072648 10862,2023-04-17,362.4700012207031,364.6700134277344,360.3900146484375,364.2099914550781,323900.0,-0.004011737104555713,2.2180028452113256,9.157725666559589,79.21055801689175,76.28296913456863,-10.260371015469048,-20.247652199800996,-48.97501323948495,-92.27496521908506,40.93361420809069,4.279998779296875,13.094588158250986,17.1615020751953,-5.569474122830798,39.8924782732214,5.79601397618228,28.526990174208322,-7.9176743164063055,53.709804110159986,-23.156832237962213,11.365488099013039,4,-7.7550048828125,-22.995010375976562,-53.12998962402344,-84.19499206542969,-19.660003662109375,0,-0.020112032776149924,-2.5380939627588344,363.92999267578125,-1.0477355824556804,366.739990234375,-4.666692750107594,358.7699890136719,-0.020112032776149924 10863,2023-04-18,362.05999755859375,364.3500061035156,358.42999267578125,364.3500061035156,278100.0,-0.0011311381927568975,4.170298111648609,1.3161042514381929,76.46920866255505,76.80652359659807,-8.37661278232963,-18.410948736869102,-46.69133730243783,-90.61312721290341,40.78095348074241,5.920013427734375,13.028135567395111,15.246498107910156,-7.747513002527398,38.24050921834771,3.749492552691379,26.743503663128934,-4.514138232421942,33.27373575799927,-39.15481887625814,11.497005555218783,4,-7.345001220703125,-21.385009765625,-53.25249481201172,-83.78498840332031,-21.410003662109375,1,-0.020714798791839018,2.2180028452113256,362.4700012207031,-2.5380939627588344,363.92999267578125,-1.0477355824556804,366.739990234375,-0.020714798791839018 10864,2023-04-19,367.6400146484375,367.7999877929688,359.0199890136719,361.4700012207031,310600.0,0.01541185750281815,1.7057174966966215,-2.6943189541438453,82.39406340430325,79.0449154436996,-12.173574610410526,-22.58034807816307,-50.14237043490351,-94.94852579032556,40.530638842825404,8.779998779296932,12.825876065915509,19.196014404296875,-4.87914767509767,43.27117648369142,7.1584333645996026,31.233595443994147,1.879974365234375,83.04801635676684,8.794872517956307,12.037581039697283,4,-12.925018310546875,-23.565017700195312,-58.83251190185547,-89.36500549316406,-27.44000244140625,2,-0.05325866692875503,4.170298111648609,362.05999755859375,2.2180028452113256,362.4700012207031,-2.5380939627588344,363.92999267578125,-0.05325866692875503 10865,2023-04-20,361.4100036621094,365.1099853515625,359.6099853515625,361.6499938964844,588400.0,-0.01694595456994985,-1.864563299690058,-0.038896225621849946,70.90797824256865,79.15171064150584,-4.075504775770696,-14.538433583524181,-41.94759509827878,-87.48998330918653,40.87067376395809,8.030029296875,12.921899161199065,11.342503356933605,-11.544680157635298,34.22968687150251,-0.10108840035087496,22.786095114218085,7.8999853515625205,26.87116294300723,-45.08484065600226,11.443591757284455,4,-5.44000244140625,-17.335006713867188,-52.602500915527344,-83.13499450683594,-17.910003662109375,3,-0.029523292990279337,1.7057174966966215,367.6400146484375,4.170298111648609,362.05999755859375,2.2180028452113256,362.4700012207031,-0.029523292990279337 10866,2023-04-21,365.8800048828125,366.989990234375,362.8699951171875,363.17999267578125,244700.0,0.012368227706508694,-1.4819192940527621,-11.250508646998982,70.22295818794726,78.94865236119685,-5.842732613727605,-17.21067505521694,-44.124721854739505,-90.67047416349516,41.3274519212858,5.579986572265625,12.869842378224462,14.111004638671886,-8.12417951913335,36.34618879647712,2.99341255976924,25.228596717574533,3.224184130859385,79.50924321577878,8.79687186244,11.117592078902618,4,-3.975006103515625,-19.400009155273438,-57.07250213623047,-87.60499572753906,-29.529998779296875,4,-0.039603121353996906,-1.864563299690058,361.4100036621094,1.7057174966966215,367.6400146484375,4.170298111648609,362.05999755859375,-0.039603121353996906 10867,2023-04-24,371.9700012207031,372.05999755859375,366.42999267578125,368.2900085449219,271700.0,0.016644791343110477,1.9171120457923532,1.3629540882067048,73.29470017383211,78.94400880862133,-9.449326390487386,-21.432693751229863,-47.87988435595503,-95.38301686261991,42.10213521737184,6.17999267578125,13.930862819974948,18.31750030517577,-4.068485761667432,40.70348637201897,7.124507271754169,29.51049333859737,-12.95001220703125,99.33971896074586,29.637555469324397,11.192993033421612,4,-6.7700042724609375,-22.44000244140625,-60.13249969482422,-90.66499328613281,-37.339996337890625,0,-0.056590552259290994,-1.4819192940527621,365.8800048828125,-1.864563299690058,361.4100036621094,1.7057174966966215,367.6400146484375,-0.056590552259290994 10868,2023-04-25,357.0,368.6300048828125,356.2900085449219,368.5700073242188,503200.0,-0.040245184212640006,1.111205091657138,-3.1440299868973334,56.60040946596964,75.56006407856007,6.553127190414671,-5.054516524229257,-30.820466200476176,-79.09777010436949,42.0975930431202,15.67999267578125,14.635769634741223,2.288998413085949,-18.493251234941795,23.071248061113693,-8.102126410927951,12.68012323709985,15.05999755859375,4.502168355745804,-61.68324641012615,10.391124824013886,4,7.1750030517578125,-7.470001220703125,-44.397499084472656,-75.05499267578125,-15.470001220703125,1,-0.039747905998336885,1.9171120457923532,371.9700012207031,-1.4819192940527621,365.8800048828125,-1.864563299690058,361.4100036621094,-0.039747905998336885 10869,2023-04-26,357.2300109863281,360.510009765625,352.8900146484375,356.05999755859375,465100.0,0.0006442884771096224,-1.0292985813960103,-0.10112469205488363,57.89473441986481,72.15931845226365,6.796413289958309,-4.123988124431662,-28.9852639911619,-78.1760388562343,41.861448206721306,7.6199951171875,14.895238229728022,1.648008728027321,-17.929995422537104,21.226012878591746,-8.140993347254891,11.437010803309533,14.829986572265625,22.63954202896705,-41.76987112783342,9.789002075282198,4,5.2449951171875,-7.70001220703125,-44.62751007080078,-75.28500366210938,-13.5,2,-0.04641272171972777,1.111205091657138,357.0,1.9171120457923532,371.9700012207031,-1.4819192940527621,365.8800048828125,-0.04641272171972777 10870,2023-04-27,355.2200012207031,360.6000061035156,341.5,355.0,946900.0,-0.0056266542670232456,2.4790504540110563,0.18803307337176242,57.92093795928291,69.43506094813505,7.823152148727104,-0.7970431760656425,-24.978827175476,-75.13180047457809,40.809342870857755,19.100006103515625,14.663896296034125,-1.224000549316429,-18.97139031034152,16.52338921170866,-10.097695429828946,7.649694331196088,16.07319702148436,44.89529553920051,-21.41110677300086,8.873694880512534,4,1.55999755859375,-5.69000244140625,-41.26249694824219,-73.27499389648438,-11.82000732421875,3,-0.0422836241260518,-1.0292985813960103,357.2300109863281,1.111205091657138,357.0,1.9171120457923532,371.9700012207031,-0.0422836241260518 10871,2023-04-28,361.239990234375,368.239990234375,356.3999938964844,356.7900085449219,1032600.0,0.01694721297501367,-3.5277137538876278,20.227077264530447,58.51552864670927,67.135613240337,1.5438061027417689,-5.494418631629628,-28.992500900477808,-80.10925872236726,39.93414078808092,13.019989013671875,13.665710271985688,3.7774887084960938,-12.482321239835244,20.03729865682743,-4.352416265669547,11.907393682661734,8.265616113281226,64.59421404248094,0.8092031181847119,8.129904974165667,4,-4.459991455078125,-11.709991455078125,-46.91998291015625,-79.29498291015625,-15.04998779296875,4,-0.049108600138277,2.4790504540110563,355.2200012207031,-1.0292985813960103,357.2300109863281,1.111205091657138,357.0,-0.049108600138277 10872,2023-05-01,366.1300048828125,368.05999755859375,360.8599853515625,361.67999267578125,380500.0,0.013536747814838712,-1.3645256015794907,1.0000068579109431,58.43517224002539,65.13183141561147,-3.0982536977568316,-9.313546426080507,-33.08654908711384,-83.83932467135423,38.73673850071725,7.20001220703125,11.82224120783468,7.684503173828148,-8.148683207439205,23.5176895550955,-0.2320900168055573,15.601096364461853,-24.6300048828125,90.7851103941975,26.729409554831435,7.916593190633679,5,-9.350006103515625,-16.600006103515625,-50.86000061035156,-79.30999755859375,-21.410003662109375,0,-0.08133722552684142,-3.5277137538876278,361.239990234375,2.4790504540110563,355.2200012207031,-1.0292985813960103,357.2300109863281,-0.08133722552684142 10873,2023-05-02,369.6199951171875,370.6400146484375,364.4800109863281,365.9800109863281,421300.0,0.009532106595557588,1.1690065171956179,0.8179717181692246,58.14197834228677,62.437155297609635,-6.038047875519055,-11.620978877618256,-35.52856873496262,-86.06624229194085,37.87114520615144,6.160003662109375,10.531997354818941,10.045494079589844,-5.582198925275975,25.673187084455662,2.2316475771569344,17.859340582022753,-27.588795166015643,96.49959156316109,33.34500303609285,7.813846502432895,5,-12.839996337890625,-16.345001220703125,-44.899986267089844,-79.96998596191406,-19.8699951171875,1,-0.09466476569613469,-1.3645256015794907,366.1300048828125,-3.5277137538876278,361.239990234375,2.4790504540110563,355.2200012207031,-0.09466476569613469 10874,2023-05-03,368.42999267578125,376.7200012207031,368.1700134277344,373.5,425300.0,-0.00321952940080783,-2.0590483261633876,-1.3928652274156361,51.41186416652135,60.270920400271045,-5.279386510883285,-9.306986223830279,-33.05586151605405,-83.62163441664399,36.91190494307939,8.54998779296875,9.474354469945524,7.838992309570301,-7.282675842409219,22.96066046154982,0.27815823358054104,15.399826385560061,-25.254440136718756,76.46221391937709,16.641016624667486,7.560834075989757,5,-9.319992065429688,-12.80999755859375,-43.324989318847656,-77.93498992919922,-20.149993896484375,2,-0.0730124974384384,1.1690065171956179,369.6199951171875,-1.3645256015794907,366.1300048828125,-3.5277137538876278,361.239990234375,-0.0730124974384384 10875,2023-05-04,369.1700134277344,371.0499877929688,365.0700073242188,368.5,258700.0,0.0020085790154558136,1.6997885106880632,-0.13215235893916957,54.53445424665551,58.52775329568307,-5.367321796260967,-8.72959402902211,-32.44170278263152,-83.09224493905305,36.06421615913078,5.97998046875,8.722059465410723,7.4585128784179915,-6.634044152849924,21.551069909685907,0.4122343627840337,14.50479139405195,-23.981793967773456,62.84456165539779,5.269441924708623,7.046278515633958,5,-10.060012817382812,-12.0150146484375,-42.367515563964844,-78.18001556396484,-11.779998779296875,3,-0.06891134576504865,-2.0590483261633876,368.42999267578125,1.1690065171956179,369.6199951171875,-1.3645256015794907,366.1300048828125,-0.06891134576504865 10876,2023-05-05,368.4599914550781,371.9700012207031,363.0799865722656,371.6199951171875,269900.0,-0.0019232926479150203,3.6062062695181245,-4.716328854475063,55.25160507330522,56.522964951180086,-4.752632020785541,-6.482185217445988,-30.566733677384264,-81.15163621159252,35.973564892241285,8.8900146484375,7.031946049021258,5.561491394042946,-6.332801803977645,17.455784592063537,-0.3856552049673496,11.508637993053242,-21.379865089472673,47.91928435773647,-9.725701744516897,5.947146599010295,5,-9.349990844726562,-11.154983520507812,-38.262489318847656,-73.14498901367188,-10.639984130859375,4,-0.06801280502566864,1.6997885106880632,369.1700134277344,-2.0590483261633876,368.42999267578125,1.1690065171956179,369.6199951171875,-0.06801280502566864 10877,2023-05-08,367.0799865722656,368.3800048828125,363.7200012207031,365.1900024414063,344300.0,-0.0037453316908648837,1.0757158683876054,-0.5980955508126564,54.327569904874764,56.270427222169545,-4.625659635135037,-3.9425815648567095,-27.956415292801466,-78.5728215710821,35.59205324845195,4.739990234375,6.296027293019449,3.316987609863304,-6.970537931076365,13.604513150802973,-1.8267751606065303,8.460750380333138,-18.221467715354322,29.325481702896926,-30.1051068893892,5.143762770469826,5,-7.9699859619140625,-8.764984130859375,-36.72248840332031,-70.7599868774414,-12.389984130859375,0,-0.056908534638258845,3.6062062695181245,368.4599914550781,1.6997885106880632,369.1700134277344,-2.0590483261633876,368.42999267578125,-0.056908534638258845 10878,2023-05-09,361.7300109863281,365.8399963378906,360.8399963378906,363.6400146484375,353000.0,-0.014574413701751276,-1.710002894595377,-1.0105924335147485,44.88488961225224,54.82488891021259,1.6380902493313556,2.057916020981338,-21.500291480317856,-72.21254656251938,34.33470523293185,6.239990234375,5.131725350540933,-2.3789886474609148,-11.83013828536565,7.07216099044382,-7.10456346641331,2.346586171491481,-11.199803187589339,5.604624526285851,-48.73843154088526,4.725574818952369,5,-2.6200103759765625,-3.415008544921875,-28.95501708984375,-63.14501190185547,-1.930023193359375,1,-0.047024049011703095,1.0757158683876054,367.0799865722656,3.6062062695181245,368.4599914550781,1.6997885106880632,369.1700134277344,-0.047024049011703095 10879,2023-05-10,362.7200012207031,366.6600036621094,361.0199890136719,365.6600036621094,308600.0,0.0027368208451259424,1.283405611772119,1.539265342643041,51.2469035103619,54.08332952699916,1.686058692037136,1.45354795147,-21.481031909903777,-72.04337731939489,32.93150300963935,5.6400146484375,3.0893921284415455,-1.5864990234375114,-10.727894084412242,7.554896037537219,-6.157196553924905,2.984198507049882,-10.618405816646487,16.891321276199044,-39.2361029127429,4.570697530487366,5,3.839996337890625,-4.404998779296875,-29.302505493164062,-64.13500213623047,-0.67999267578125,2,-0.035757612420196594,-1.710002894595377,361.7300109863281,1.0757158683876054,367.0799865722656,3.6062062695181245,368.4599914550781,-0.035757612420196594 10880,2023-05-11,360.1000061035156,363.8699951171875,357.4200134277344,362.0,510100.0,-0.007223188984258222,1.287233984990071,0.6462558907180967,44.297557089462586,52.5035549095273,5.667028122897136,3.7424643421629753,-17.901720416802448,-68.16390338584739,30.98352039433997,6.449981689453125,3.042265813186873,-3.8744949340820085,-13.125412297963749,5.376422429799732,-8.499953616022879,0.7509637478588616,-6.521306350460179,18.41920910116743,-33.315061939981845,4.62545868194088,5,6.970001220703125,-1.785003662109375,-25.3275146484375,-57.72001647949219,6.009979248046875,3,-0.03282423527874345,1.283405611772119,362.7200012207031,-1.710002894595377,361.7300109863281,1.0757158683876054,367.0799865722656,-0.03282423527874345 10881,2023-05-12,360.0199890136719,361.3200073242188,356.2799987792969,360.2799987792969,409800.0,-0.00022220796580807445,3.3076501734524593,0.1368476846720956,36.62413202272522,50.080105996493955,6.208699894144615,3.7044642580059985,-16.98602977522694,-66.63676707266569,28.80090794771697,5.040008544921932,2.9110769291269776,-3.7590118408203352,-13.17763024737883,5.659606565738159,-8.468321044099582,0.9502973624589117,-5.05281117255754,30.908994610245326,-14.19198981276114,4.709309203279241,5,6.480010986328125,-1.704986572265625,-25.24749755859375,-57.63999938964844,8.8800048828125,4,-0.007305078733099157,1.287233984990071,360.1000061035156,1.283405611772119,362.7200012207031,-1.710002894595377,361.7300109863281,-0.007305078733099157 10882,2023-05-15,355.17999267578125,361.55999755859375,354.760009765625,359.9100036621094,436900.0,-0.013443687810642202,-1.44165748943934,18.191666666666666,47.365365857106504,48.882704609251704,10.42878974740944,8.401034053583203,-11.560851971278908,-60.39711427496002,26.669521876624913,6.79998779296875,2.847845456645075,-8.234507751464832,-18.400980209674003,1.9319647067443384,-13.317743980569446,-3.1512715223602186,21.540008544921875,3.5292699627377617,-44.777765741926224,5.083236229104595,5,10.560012817382812,3.9300079345703125,-18.535003662109375,-52.80000305175781,13.490020751953125,0,0.007432892344382047,3.3076501734524593,360.0199890136719,1.287233984990071,360.1000061035156,1.283405611772119,362.7200012207031,0.007432892344382047 10883,2023-05-16,354.55999755859375,355.94000244140625,351.4700012207031,355.17999267578125,340900.0,-0.0017455800719987646,3.1775426387542067,0.13107688734329936,46.178053743402636,48.301170117794065,9.708858083308769,8.885924552957704,-10.161899882066677,-58.359832766076465,24.689968101472243,4.470001220703125,2.269076593789407,-8.479502868652332,-19.382921585893314,2.423915848588649,-13.931212227272852,-3.027793510031813,21.720803833007835,20.342303102385554,-29.92218314401055,5.4517093586205,5,7.160003662109375,4.5500030517578125,-17.907508850097656,-52.18000793457031,12.44000244140625,1,0.0003666653985436863,-1.44165748943934,355.17999267578125,3.3076501734524593,360.0199890136719,1.287233984990071,360.1000061035156,0.0003666653985436863 10884,2023-05-17,348.05999755859375,357.0799865722656,345.6499938964844,355.05999755859375,384500.0,-0.018332581353670108,1.0706549682384356,11.290411498326442,40.91831402437844,46.788265648652164,14.545076755505363,14.59196458473292,-2.8872865030006096,-50.575968630863485,22.61436745535607,11.42999267578125,1.1164729402847229,-14.000502014160134,-26.555672769604143,-1.4453312587161236,-20.27808739188214,-7.7229166364381285,27.228371826171895,13.227242045247081,-36.158384694275796,6.277585377722009,5,10.75,11.050003051757812,-5.819999694824219,-38.09999084472656,17.010009765625057,2,0.03372978887755873,3.1775426387542067,354.55999755859375,-1.44165748943934,355.17999267578125,3.3076501734524593,360.0199890136719,0.03372978887755873 10885,2023-05-18,350.739990234375,351.6400146484375,344.489990234375,348.2300109863281,256000.0,0.007699800880824004,2.3178551451168654,-0.35856846400669645,35.44900910959426,44.587977208239835,10.030691280422616,11.66993887261583,-4.682044456901906,-51.952740077986675,20.471231451341637,7.1500244140625,-0.3175058535691164,-10.787008666992165,-24.326749881500803,2.752732547516473,-17.556879274246512,-4.0171380597378175,22.77007662109378,36.613926879413604,-10.399799636207753,6.769870607254324,5,5.69500732421875,8.370010375976562,-7.5299835205078125,-39.884979248046875,18.600006103515625,3,0.03221765018296274,1.0706549682384356,348.05999755859375,3.1775426387542067,354.55999755859375,-1.44165748943934,355.17999267578125,0.03221765018296274 10886,2023-05-19,351.3900146484375,356.5400085449219,351.2799987792969,352.5899963378906,254500.0,0.001853294269718475,-6.4083944037308465,-0.4780843070263961,26.853049934153404,41.535252767048576,7.492574983487941,10.41255828509395,-4.278859836187735,-51.28045728016696,17.85876351103355,5.800018310546875,-1.1982285937023676,-9.41248474121096,-23.51066387380888,4.68569439138696,-16.46157430750992,-2.363395174912,19.798446077343783,40.421918298024494,-1.0114406442973802,7.049089566298952,5,4.1849822998046875,7.7199859619140625,-5.005012512207031,-37.86500549316406,17.819976806640625,4,0.041890691509410605,2.3178551451168654,350.739990234375,1.0706549682384356,348.05999755859375,3.1775426387542067,354.55999755859375,0.041890691509410605 10887,2023-05-22,350.9200134277344,354.5799865722656,349.6000061035156,350.42999267578125,407000.0,-0.0013375485958909694,-3.6325531220280762,-0.4083568576587574,17.557326273990725,38.49885684057507,6.067255695601716,9.723202526901332,-2.714895012335546,-49.50300484954437,14.85170717031059,4.97998046875,-2.485592092440754,-8.829986572265625,-22.555866414811305,4.895893270280055,-15.692926493538437,-1.9670466509928133,18.132569658734383,51.07247866314062,15.918707758320657,6.8629399212728375,5,4.6549835205078125,8.189987182617188,-3.8250198364257812,-36.68501281738281,26.439971923828125,0,0.051236691498795395,-6.4083944037308465,351.3900146484375,2.3178551451168654,350.739990234375,1.0706549682384356,348.05999755859375,0.051236691498795395 10888,2023-05-23,342.80999755859375,352.0400085449219,341.6400146484375,349.44000244140625,440600.0,-0.02311072483419574,-1.318846792411747,-13.530049199725976,14.157864626471863,34.377852520142845,12.528763212660806,17.618965109900103,6.202373160053014,-40.03176412365315,13.621030107790066,10.399993896484375,-4.114648451518406,-16.230502319335926,-31.886221416589365,-0.5747832220824876,-24.058361867962674,-8.402642770709178,24.27757809970751,7.577623300924818,-21.427614449997364,7.827859548626722,5,9.94500732421875,16.300003051757812,4.284996032714844,-26.205001831054688,39.660003662109375,1,0.07543541919229058,-3.6325531220280762,350.9200134277344,-6.4083944037308465,351.3900146484375,2.3178551451168654,350.739990234375,0.07543541919229058 10889,2023-05-24,340.6499938964844,342.2200012207031,334.67999267578125,338.70001220703125,508400.0,-0.006300877096620194,1.9626773947922225,-0.29411466867968994,11.625412676773479,30.747614252066278,12.548519721187347,19.471459269606385,8.924224571062723,-36.63286207230004,13.027167990253952,8.1300048828125,-5.807560845540138,-17.561505126953136,-35.24539794106357,0.12238768715729975,-26.403451534008354,-8.719558719897918,23.89282566083051,27.310141293771263,2.4785522742003145,8.841946407055213,5,7.470001220703125,15.050003051757812,7.0449981689453125,-23.8800048828125,37.67999267578125,2,0.07735214024845338,-1.318846792411747,342.80999755859375,-3.6325531220280762,350.9200134277344,-6.4083944037308465,351.3900146484375,0.07735214024845338 10890,2023-05-25,340.20001220703125,341.760009765625,338.8500061035156,341.70001220703125,296800.0,-0.001320950234890872,2.592607942129455,-0.7692379923940091,11.707338858476987,27.97908167826092,11.039781742236528,19.75113650810283,10.038478625390212,-34.87606048984975,13.799135528715576,2.910003662109375,-6.5814416886793765,-17.260487365722668,-36.67076626919231,2.149791537746978,-26.965626817457462,-7.555347913987873,20.759268124499613,25.2516721135711,3.2025277920215736,9.70513945173481,5,7.91998291015625,15.499984741210938,9.194984436035156,-23.430023193359375,36.829986572265625,3,0.07310403946150568,1.9626773947922225,340.6499938964844,-1.318846792411747,342.80999755859375,-3.6325531220280762,350.9200134277344,0.07310403946150568 10891,2023-05-26,343.5,346.1400146484375,340.0299987792969,341.9700012207031,341000.0,0.009700140136857272,-1.2587843745593006,-1.0199991861979167,19.62905633648913,24.89726950930343,5.755220889048701,15.867504550788794,7.105990658528185,-36.82176286935169,13.726409360272815,6.110015869140625,-7.926805247960431,-13.073500061035134,-33.35821320462168,7.21121308255141,-23.215856632828434,-2.9311434892418333,14.305765812840889,44.32165843918642,22.23484618205275,10.142356571793282,5,2.3799896240234375,12.199996948242188,6.522499084472656,-26.730010986328125,29.730010986328125,4,0.07522560797056954,2.592607942129455,340.20001220703125,1.9626773947922225,340.6499938964844,-1.318846792411747,342.80999755859375,0.07522560797056954 10892,2023-05-30,336.3500061035156,344.75,336.0899963378906,343.04998779296875,474100.0,-0.02081512051378276,-1.3988925756070756,-4.379076493467637,18.759222139746782,21.850732664452785,11.122987362291042,21.789207083902397,14.763649648522232,-28.452770294787342,13.780560723216473,8.660003662109375,-8.951783456433247,-18.7344940185547,-40.391149963139185,2.922161926029787,-29.562821990846942,-7.906166046262456,18.680666932878125,9.61988422316486,-13.950693509566626,10.828327972292245,5,9.529983520507812,19.349990844726562,17.842491149902344,-19.58001708984375,35.25,1,0.09769580721056825,-1.2587843745593006,343.5,2.592607942129455,340.20001220703125,1.9626773947922225,340.6499938964844,0.09769580721056825 10893,2023-05-31,334.6300048828125,336.7799987792969,330.1600036621094,335.8299865722656,1150100.0,-0.00511372436298918,3.2709561827507114,0.1791022341661163,16.033866757395245,19.08579407923243,10.860737688398842,21.874982290348044,16.909583724325557,-25.392600978376777,13.796701221063568,6.6199951171875,-9.772391137595434,-18.704995727539085,-41.0595164607019,3.6495250056237296,-29.882256094120464,-7.527735360957706,17.958586510307725,27.972453989721807,3.410059431831858,11.177260366581402,5,8.720001220703125,18.80999755859375,22.73499298095703,-16.590011596679688,42.66998291015631,2,0.1276932129374173,-1.3988925756070756,336.3500061035156,-1.2587843745593006,343.5,2.592607942129455,340.20001220703125,0.1276932129374173 10894,2023-06-01,341.5299987792969,341.6300048828125,333.7099914550781,334.7200012207031,491300.0,0.020619770480237554,1.2596297844182078,-5.675084560413011,29.65153918796365,18.441630754606805,3.282212448032169,13.55115330056094,10.425512373759943,-30.87953747031736,13.085968309563691,7.920013427734375,-10.818731901248498,-10.460002136230457,-32.219504045869144,11.299499773408229,-21.33975309104983,0.4197488185889142,7.918590331481823,71.15135982644333,43.919451554013904,10.87975095481935,6,1.82000732421875,11.910003662109375,15.322502136230469,-23.240005493164062,33.80999755859375,3,0.11987234675646308,3.2709561827507114,334.6300048828125,-1.3988925756070756,336.3500061035156,-1.2587843745593006,343.5,0.11987234675646308 10895,2023-06-02,343.7300109863281,343.92999267578125,339.989990234375,342.69000244140625,385900.0,0.0064416367958732845,4.472332308996503,0.15271790275599373,32.94243138498037,19.11822869358758,-0.0187029164598016,9.852669929896365,8.87189129003707,-31.77076323705387,12.618027871641251,3.94000244140625,-11.822306741437501,-6.9879898071288835,-27.454782183993075,13.478802569735308,-17.22138599556098,3.245406381303212,3.018176161636859,84.91863576207,55.749661070143254,10.233396188432092,6,-1.360015869140625,9.709991455078125,12.272491455078125,-25.440017700195312,39.78997802734375,4,0.1006603278155822,1.2596297844182078,341.5299987792969,3.2709561827507114,334.6300048828125,-1.3988925756070756,336.3500061035156,0.1006603278155822 10896,2023-06-05,343.3999938964844,348.8800048828125,343.25,343.42999267578125,436400.0,-0.0009601055459101948,-33.1226301673911,-0.02884474309692186,36.378361325410815,21.209454810412034,-1.0518768351853396,8.652617238406322,9.763979392019621,-30.203620806386198,12.152555088181002,5.6300048828125,-12.141981168274981,-6.06500701904298,-24.966972229399005,12.836958191313045,-15.515989624220992,3.3859755861350322,-13.239990234375,70.7264389477305,36.73149338457279,9.450982605178018,6,-2.29998779296875,10.040008544921875,9.7550048828125,-22.399993896484375,40.260009765625,0,0.09793245626250657,4.472332308996503,343.7300109863281,1.2596297844182078,341.5299987792969,3.2709561827507114,334.6300048828125,0.09793245626250657 10897,2023-06-06,346.19000244140625,347.9800109863281,342.0799865722656,343.5,349900.0,0.008124661020707302,-1.133813076685356,-89.6703967446592,40.78398060209839,24.167912141037203,-5.122033534706077,4.445250033482807,7.501068372563282,-31.81426286658109,11.704477565090896,5.9000244140625,-12.434973535661015,-2.230499267578125,-19.248871354566916,14.787872819410666,-10.739685311072549,6.278686775916299,-15.655598754882817,85.63032977566647,47.84675154591939,8.509186043494408,6,-6.6699981689453125,7.25,6.964996337890625,-24.464996337890625,38.94000244140625,1,0.07810742180372032,-33.1226301673911,343.3999938964844,4.472332308996503,343.7300109863281,1.2596297844182078,341.5299987792969,0.07810742180372032 10898,2023-06-07,344.7200012207031,348.8699951171875,343.7200012207031,345.2300109863281,279100.0,-0.00424622666840857,-3.103564828324093,-0.18959453633744017,45.86429741235651,27.972232667213095,-3.7466011034481994,4.8228334028946165,9.442629205325375,-29.109416924287018,11.561763231125855,5.149993896484375,-12.60690368580083,-2.8500000000000227,-18.729827258651767,13.029827258651721,-10.789913629325895,5.089913629325849,-13.818685510253886,72.57745563689546,30.378681233759202,7.939913629325875,6,-5.1999969482421875,8.720001220703125,8.43499755859375,-22.294998168945312,38.899993896484375,2,0.0779763425029778,-1.133813076685356,346.19000244140625,-33.1226301673911,343.3999938964844,4.472332308996503,343.7300109863281,0.0779763425029778 10899,2023-06-08,349.75,349.9100036621094,341.57000732421875,343.8399963378906,368600.0,0.014591548971585322,1.6773616791986088,-11.588020584011488,48.841575856783926,32.09825900035831,-8.21378239115262,-1.2950650588015833,4.82405432089422,-32.90445966488301,11.411618730117997,8.339996337890625,-12.42595703597533,2.8284988403320312,-11.422050094442568,17.07904777510663,-4.296775627055297,9.95377330771936,-18.489110506103486,98.38706204104486,53.189944324737866,7.1252744673873085,6,-9.714996337890625,3.69000244140625,5.277496337890625,-11.824996948242188,34.839996337890625,3,0.07877051549097591,-3.103564828324093,344.7200012207031,-1.133813076685356,346.19000244140625,-33.1226301673911,343.3999938964844,0.07877051549097591 10900,2023-06-09,348.2799987792969,351.0,347.82000732421875,350.5199890136719,266400.0,-0.004203005634605073,-1.0126706970814903,-0.37901672527483876,46.429374785833964,35.076072161396624,-6.120766528953709,-0.7968475745603882,6.755875526031673,-30.232875942784744,11.667601552069891,3.17999267578125,-11.234811207106532,1.9494979858398551,-10.91258896151885,14.81158493319856,-4.481545487839469,8.38054145951918,-16.27314471867186,71.15585012394742,24.307325219064623,6.43104347367935,6,-7.6999969482421875,2.785003662109375,9.084999084472656,-8.024993896484375,37.339996337890625,4,0.07769609984333758,1.6773616791986088,349.75,-3.103564828324093,344.7200012207031,-1.133813076685356,346.19000244140625,0.07769609984333758 10901,2023-06-12,357.3900146484375,357.9700012207031,347.260009765625,349.4700012207031,329300.0,0.026157160620968067,1.3590324434600531,-3.5357356948228884,56.19850271582299,39.2359922254051,-14.587290055662436,-10.660569886426288,-1.8701065310768854,-38.09960803791398,11.869893329108967,10.709991455078125,-9.394914612882474,11.191012573242176,-1.1239163537551917,23.505941500239544,5.033548109743492,17.34847703674086,-24.24357183144997,96.46349519441007,48.07765733456759,6.157464463498696,6,-13.32501220703125,-6.32501220703125,0.7424850463867188,-17.135009765625,21.3599853515625,0,0.07311333079895443,-1.0126706970814903,348.2799987792969,1.6773616791986088,349.75,-3.103564828324093,344.7200012207031,0.07311333079895443 10902,2023-06-13,357.82000732421875,359.8900146484375,355.2900085449219,356.8399963378906,311100.0,0.0012031468652089483,-1.2549123738714816,0.12373855111107686,66.86138673599798,44.88349444524984,-13.020757871973785,-11.470749618304069,-1.981621668628577,-37.27550568919469,12.358795748158915,4.600006103515625,-7.399087979591627,11.48900451660154,-1.279493649453002,24.25750268265608,5.104755433574269,17.87325359962881,-22.687679834933988,88.70083790041812,33.700899721222285,6.384249083027265,6,-11.020004272460938,-8.550003051757812,0.3874969482421875,-17.56500244140625,19.500000000000057,1,0.07221506849525361,1.3590324434600531,357.3900146484375,-1.0126706970814903,348.2799987792969,1.6773616791986088,349.75,0.07221506849525361 10903,2023-06-14,354.69000244140625,361.2699890136719,353.0299987792969,358.6300048828125,278200.0,-0.008747428368298116,-1.2699667081413728,-4.020365584031389,65.43536186605417,48.85947474281545,-7.53878248620299,-8.78069659423528,1.4186802879952438,-32.97303791118543,12.920667415679754,8.239990234375,-5.9032126527586115,8.352499389648415,-4.433757755231056,21.138756534527886,1.9593708172086508,14.745627962088179,-17.081906236206237,66.59902188747523,7.762052124947118,6.393128572439742,6,-4.0600128173828125,-6.279998779296875,4.022499084472656,-14.115005493164062,21.3699951171875,2,0.0858214278155045,-1.2549123738714816,357.82000732421875,1.3590324434600531,357.3900146484375,-1.0126706970814903,348.2799987792969,0.0858214278155045 10904,2023-06-15,359.79998779296875,361.2999877929688,351.92999267578125,352.95001220703125,422900.0,0.014406905512953205,-1.1079819297788036,-1.7385714064412188,69.54524317889114,52.92645383102776,-10.93450930446744,-13.666756770549341,-3.3902286910494013,-36.94175313632866,12.829700562481005,9.369995117187557,-3.496126521152405,12.875485229492199,-1.2513828293914457,27.002353288375843,5.812051200050405,19.938919258933993,-19.35246445075211,89.31622259608451,25.147365541571418,7.063434029441814,6,-8.364990234375,-11.389984130859375,-1.0874862670898438,-18.009994506835938,17.33001708984375,3,0.06620346896155249,-1.2699667081413728,354.69000244140625,-1.2549123738714816,357.82000732421875,1.3590324434600531,357.3900146484375,0.06620346896155249 10905,2023-06-16,362.0400085449219,374.45001220703125,361.6499938964844,366.8299865722656,1129700.0,0.0062257388214310705,-3.596050800468995,-0.6992693575692773,68.88752094661606,56.538582677828344,-11.515049489295848,-15.828328911621725,-5.253737594835798,-37.923601650611545,13.07373339446521,14.6500244140625,-0.5207025953935727,14.550505065917946,-1.0462959535532832,30.147306085389175,6.75210455618236,22.348905575653532,-18.673140179599955,54.35821056341348,-11.812208249166929,7.798400509735612,6,-4.029998779296875,-9.735000610351562,0.397491455078125,-18.965011596679688,17.3800048828125,4,0.062285900068336675,-1.1079819297788036,359.79998779296875,-1.2699667081413728,354.69000244140625,-1.2549123738714816,357.82000732421875,0.062285900068336675 10906,2023-06-20,366.1099853515625,366.989990234375,356.6400146484375,357.1700134277344,429100.0,0.011241787400785741,-1.070001434330549,-1.8663910090597484,82.34778207013863,61.156782840943926,-13.437987524559787,-19.751657019941035,-8.826380574030622,-40.73313622210719,13.761074968675246,10.3499755859375,1.6594230292515135,17.884483337402344,0.2557959479703982,35.51317072683429,9.070139642686343,26.698827032118345,-17.76981397156709,62.966165087487255,-9.929657722665652,8.814343694715982,6,-8.0999755859375,-13.804977416992188,-3.41748046875,-23.034988403320312,-11.209991455078125,1,0.05329002361651036,-3.596050800468995,362.0400085449219,-1.1079819297788036,359.79998779296875,-1.2699667081413728,354.69000244140625,0.05329002361651036 10907,2023-06-21,368.8999938964844,370.489990234375,364.0199890136719,364.0899963378906,338800.0,0.007620684101917519,-1.614135460721816,0.5380327365205073,86.4031882966122,65.66110405030567,-14.156518507121177,-22.267237717999308,-11.239827698381418,-42.387286402531515,14.40738450249029,6.470001220703125,3.782102154473307,19.775492858886707,-0.11986856058717876,39.67085427836059,9.827812149149736,29.72317356862368,-16.382247984163257,75.35517985299538,-3.0900021080977638,9.947680709736954,6,-10.889984130859375,-16.594985961914062,-6.49249267578125,-25.824996948242188,-3.44000244140625,2,0.026701019968787598,-1.070001434330549,366.1099853515625,-3.596050800468995,362.0400085449219,-1.1079819297788036,359.79998779296875,0.026701019968787598 10908,2023-06-22,368.6700134277344,375.0,367.3299865722656,371.5199890136719,241600.0,-0.0006234222622799601,-1.7739503774667784,-0.5925108175669674,83.58910674196346,69.52194081532562,-11.367355318163732,-21.08140968080363,-10.790028331182668,-40.987781707921556,14.374557035142288,7.670013427734375,5.828962854906649,18.25251159667971,-3.2141713178354507,39.71919451119487,7.519170139422158,28.985853053937262,-12.643104908259659,72.56183544588455,-6.524818528005653,10.733341457257577,6,-7.540008544921875,-16.090011596679688,-6.2450103759765625,-25.595016479492188,-0.6300048828125,3,0.023462699925227204,-1.614135460721816,368.8999938964844,-1.070001434330549,366.1099853515625,-3.596050800468995,362.0400085449219,0.023462699925227204 10909,2023-06-23,367.0,370.1199951171875,364.8800048828125,365.7999877929688,606600.0,-0.004529832551900093,-2.447386913486056,-0.42106052169441616,79.18231007278442,73.161155847209,-7.814926994034067,-18.272967370957417,-9.042731409520286,-38.03750544360889,13.588155827106291,5.239990234375,7.590612149259698,15.264997863769509,-6.900630583099144,37.43062631063816,4.182183640335154,26.347812087203863,-7.557935014030704,56.42698048602107,-21.016393169701992,11.082814223434331,6,-5.8699951171875,-14.419998168945312,-6.584999084472656,-23.925003051757812,4.660003662109375,4,0.024686641849029245,-1.7739503774667784,368.6700134277344,-1.614135460721816,368.8999938964844,-1.070001434330549,366.1099853515625,0.024686641849029245 10910,2023-06-26,365.0700073242188,367.2699890136719,362.4100036621094,367.0899963378906,341300.0,-0.00525883562883156,3.084065292933438,-1.6833070545750795,76.12733637552452,75.37547069828695,-3.6350750035779242,-15.161587560725138,-7.313224775609967,-34.88583106600828,12.648684675812971,4.8599853515625,9.272720153535829,12.09150543212894,-10.139753683916126,34.32276454817401,0.9758758741064071,23.207134990151474,-2.8275140357239934,45.915029420564785,-31.040489879566998,11.115629558022537,6,-1.6050109863281818,-12.49000549316412,-6.110008239746151,-21.99501037597662,5.509979248046818,0,0.03303475310663684,-2.447386913486056,367.0,-1.7739503774667784,368.6700134277344,-1.614135460721816,368.8999938964844,0.03303475310663684 10911,2023-06-27,369.3399963378906,369.6400146484375,363.05999755859375,366.5299987792969,323500.0,0.011696356665858998,2.8592088777519242,-1.3910954661510264,76.94994617677473,76.49642174726215,-6.7405355698484755,-18.336576705187326,-11.647627294042536,-37.99254891104499,12.363246017236705,6.58001708984375,10.695856290441782,15.069494628906227,-7.835611309781939,37.97460056759439,3.616941659562144,26.52204759825031,5.660003662109375,55.04364330055339,-19.954742366260852,11.452552969344074,6,-5.875,-16.759994506835938,-11.567497253417969,-26.264999389648438,0.3800048828125,1,0.02729197268042971,3.084065292933438,365.0700073242188,-2.447386913486056,367.0,-1.7739503774667784,368.6700134277344,0.02729197268042971 10912,2023-06-28,369.2099914550781,372.6499938964844,366.5799865722656,368.5,268700.0,-0.00035199243001449165,-1.668124350246487,0.252666217771889,79.42802073523855,78.05116162161596,-5.391976184640043,-16.46260702615041,-11.537807561684417,-36.85252116978256,11.791798613099177,6.07000732421875,12.521993779343575,13.296490478515636,-8.899353988220241,35.492334945251514,2.198568245147726,24.394412711883547,5.55120849609375,54.01103868873758,-20.41396258848298,11.097922233367935,6,-5.7449951171875,-16.629989624023438,-11.86749267578125,-26.134994506835938,5.860015869140682,2,-0.038758424446199924,2.8592088777519242,369.3399963378906,3.084065292933438,365.0700073242188,-2.447386913486056,367.0,-0.038758424446199924 10913,2023-06-29,377.3599853515625,377.4200134277344,366.3200073242188,368.0,258100.0,0.022074142317668022,1.341763187205839,13.183236621534494,80.86295261279167,79.30868489204937,-11.161842366138217,-22.39546859175971,-19.60048147585462,-43.79114210085265,10.827836188236542,11.100006103515568,13.414839691311215,19.30998535156249,-2.4822663114832153,41.10223701460819,8.413859520039637,30.20611118308534,-14.29998779296875,99.60007969941933,27.04095231689783,10.896125831522845,6,-10.329971313476562,-23.569976806640625,-20.017486572265625,-34.28498840332031,1.34002685546875,3,-0.03153485891037944,-1.668124350246487,369.2099914550781,2.8592088777519242,369.3399963378906,3.084065292933438,365.0700073242188,-0.03153485891037944 10914,2023-06-30,382.4700012207031,387.1300048828125,378.75,380.1099853515625,353400.0,0.01354148841292746,-2.2992232414799862,0.25213884215605725,85.34216031919493,81.13697815566924,-14.212539087546304,-25.593282115867055,-24.741886333620926,-47.57256727994434,10.757067612078037,9.77001953125,13.980943077625454,22.373001098632812,-0.5474904634845075,45.29349266075013,10.912755317574124,33.8332468796915,-19.12280334472655,81.14885343044968,8.064720743817603,11.460245781058665,6,-10.584991455078125,-23.824996948242188,-26.537498474121094,-39.39500427246094,17.399993896484375,4,-0.03772843001993886,1.341763187205839,377.3599853515625,-1.668124350246487,369.2099914550781,2.8592088777519242,369.3399963378906,-0.03772843001993886 10915,2023-07-03,378.3299865722656,380.0299987792969,373.8900146484375,379.2300109863281,154800.0,-0.01082441664764322,3.9119873046875,-0.38136371277462405,74.12439501002375,80.22326848232314,-8.402387451511231,-19.740312908345686,-20.48117257605861,-42.18176936926403,10.754967282063884,8.579986572265625,14.871286964145554,16.50298767089845,-6.439104097539598,39.445079439336496,5.031941786679454,27.974033555117444,-14.031476416015607,63.43990181634687,-6.410669858990552,11.471045884219016,7,-3.5599822998046875,-19.684982299804688,-26.41999053955078,-34.05499267578125,21.82000732421875,0,-0.017630066732450822,-2.2992232414799862,382.4700012207031,1.341763187205839,377.3599853515625,-1.668124350246487,369.2099914550781,-0.017630066732450822 10916,2023-07-05,377.0299987792969,382.20001220703125,374.8800048828125,376.6600036621094,260800.0,-0.0034361214788890537,-2.725201509574617,-0.4110945341109453,71.69640413638409,78.58918135340889,-6.023983579129549,-16.645069492497896,-19.217206638200423,-39.50913966275522,11.43795033051346,7.32000732421875,15.122208862584216,13.521499633789062,-8.650748597759787,35.69374786533791,2.4353755180146663,24.60762374956346,-11.818228833984335,51.465606494774775,-15.33956775382191,11.086124115774414,7,-2.2599945068359375,-18.384994506835938,-25.12000274658203,-29.354995727539062,23.220001220703125,2,-0.01710742441692792,3.9119873046875,378.3299865722656,-2.2992232414799862,382.4700012207031,1.341763187205839,377.3599853515625,-0.01710742441692792 10917,2023-07-06,373.2300109863281,376.6400146484375,370.9700012207031,373.5299987792969,300900.0,-0.010078741228209731,-1.3526990920717732,-0.8107885186407127,70.62752573182141,77.14900568561534,-1.7267794995697159,-11.294520490605521,-15.694468404551912,-34.38235360516245,11.853628317708878,6.05999755859375,15.259106462715238,8.36951141357423,-12.622518009004693,29.361540836153154,-2.12650329771526,18.86552612486372,-7.141511643515571,33.205211306023266,-32.23698281040958,10.496014711289474,7,1.5399932861328125,-14.585006713867188,-22.440017700195312,-25.555007934570312,21.509979248046875,3,-0.009404414603073175,-2.725201509574617,377.0299987792969,3.9119873046875,378.3299865722656,-2.2992232414799862,382.4700012207031,-0.009404414603073175 10918,2023-07-07,371.6000061035156,373.2300109863281,368.7900085449219,371.5,330600.0,-0.004367293183377474,1.6428461140225792,-0.3333672431332655,64.23060871024566,75.48770553422213,0.4051596332095073,-7.955355353667869,-13.883768447320222,-31.480797411168112,12.307530405751834,4.44000244140625,14.392357009264742,5.395506286621071,-13.504868050282823,24.295880623524965,-4.054680881830905,14.845693455073047,-4.669846539103048,15.321690947060146,-45.15492196434288,9.450187168451953,7,3.1699981689453125,-12.955001831054688,-20.810012817382812,-21.520004272460938,28.290008544921875,4,0.009338000978763583,-1.3526990920717732,373.2300109863281,-2.725201509574617,377.0299987792969,3.9119873046875,378.3299865722656,0.009338000978763583 10919,2023-07-10,377.2999877929688,379.8500061035156,372.3500061035156,373.4599914550781,278500.0,0.015339024746585661,-1.4752609871432671,38.39761977418427,66.98574735195876,74.4719734204926,-4.112603790167157,-12.106227129935576,-19.340510312149206,-35.897822073784596,12.750101909168452,8.25,13.166948164541282,9.71798858642586,-8.118838548761175,27.554815721612897,0.7995750188323427,18.63640215401938,-9.561834415820215,63.4599323197226,2.1181153413430707,8.918413567593516,7,-2.204986572265682,-16.879989624023494,-28.90498352050787,-25.439987182617244,24.830017089843693,0,0.0037106399664943446,1.6428461140225792,371.6000061035156,-1.3526990920717732,373.2300109863281,-2.725201509574617,377.0299987792969,0.0037106399664943446 10920,2023-07-11,375.3399963378906,380.5,373.260009765625,379.0199890136719,219900.0,-0.005194782715322144,1.180715139259123,-0.9583323399216255,60.780212675105524,72.67533636475159,-0.6063800122996099,-8.448166085909747,-17.090240689904533,-32.6968365048682,13.38564617097589,7.239990234375,12.344080633580802,6.404997253417946,-9.23726019769731,22.047254704533202,-1.416131472139682,14.226125978975574,-6.8261689005154835,48.844041791547475,-11.784523591222118,7.821128725557636,7,1.385009765625,-11.779998779296875,-26.944992065429688,-23.479995727539062,22.149993896484375,1,0.06535407635378765,-1.4752609871432671,377.2999877929688,1.6428461140225792,371.6000061035156,-1.3526990920717732,373.2300109863281,0.06535407635378765 10921,2023-07-12,383.5199890136719,384.1499938964844,375.5199890136719,379.0199890136719,272700.0,0.0217935545254746,1.9965243928283813,-1.2228285207237988,65.1659854021993,71.09066577219167,-7.334737899481979,-15.357586194349892,-25.072989992801524,-39.625806584710745,14.771189349459494,8.80999755859375,12.111743907986579,13.278491210937489,-2.665671382862456,29.222653804737433,5.306409914037545,21.250572507837433,-14.261514478479228,95.89840179926726,35.59874246667455,7.972081296899972,7,-6.79498291015625,-19.16998291015625,-35.614990234375,-31.659988403320312,9.350006103515625,2,0.043361507507291064,1.180715139259123,375.3399963378906,-1.4752609871432671,377.2999877929688,1.6428461140225792,371.6000061035156,0.043361507507291064 10922,2023-07-13,383.6600036621094,389.3900146484375,382.3900146484375,385.95001220703125,224700.0,0.00036507783804862193,-1.8985587828317612,-0.5088907877604166,65.57887632352829,69.39243507338463,-5.821672503933485,-14.19000403671555,-25.167711461250065,-39.14939033854887,16.14566215501729,7.0,12.201649018983971,12.126506042480457,-3.7672539189924805,28.020266003953395,4.179626061743988,20.073386023216926,-13.686667913011945,72.18442092912665,12.880823533741072,7.94687998073648,7,-4.5699920654296875,-18.17999267578125,-36.38999938964844,-31.800003051757812,4.1099853515625,3,0.04324140170863755,1.9965243928283813,383.5199890136719,1.180715139259123,375.3399963378906,-1.4752609871432671,377.2999877929688,0.04324140170863755 10923,2023-07-14,385.1300048828125,387.5199890136719,382.9800109863281,383.3900146484375,194500.0,0.003831520634602681,-2.5468612164127507,-0.7598182278548488,68.92090904342531,67.56785159829911,-6.787350211209855,-13.979315638255684,-26.686914141904992,-39.891553496217,17.884036693921228,4.53997802734375,11.992016729745046,12.074507141113259,-2.826832393471989,26.975846675698506,4.6238373738206064,19.52517690840591,-13.991668399754644,74.99995522658037,14.699115993272578,7.450669767292629,7,-6.0399932861328125,-19.649993896484375,-38.650001525878906,-33.27000427246094,7.54998779296875,4,0.024952575051862436,-1.8985587828317612,383.6600036621094,1.9965243928283813,383.5199890136719,1.180715139259123,375.3399963378906,0.024952575051862436 10924,2023-07-17,383.6199951171875,385.75,380.3900146484375,385.1900024414063,148100.0,-0.003920779338095093,2.9851156036575683,-0.9023081240353912,69.5304186223453,67.05740977744595,-5.69606048382019,-11.165745562366055,-25.206303504343396,-37.542688281467065,19.599423642532916,5.3599853515625,11.73490243376034,9.373497009277344,-4.8596558610515785,23.606649879606266,2.2569205741128826,16.490073444441805,-11.386557944206857,64.22803605348993,2.020430447843495,7.1165764351644745,7,-4.5299835205078125,-18.139984130859375,-37.139991760253906,-31.759994506835938,9.55999755859375,0,0.04241181309196329,-2.5468612164127507,385.1300048828125,-1.8985587828317612,383.6600036621094,1.9965243928283813,383.5199890136719,0.04241181309196329 10925,2023-07-18,384.5899963378906,385.2999877929688,379.1000061035156,383.739990234375,314000.0,0.0025285470857867587,4.4625653711195215,-0.5414026357734127,67.25503412250396,66.56392422034817,-6.352756333961395,-10.919591153105785,-26.218895231124634,-37.64163436104769,19.99903110010681,6.199981689453182,10.720245023976076,9.21599884033202,-4.509367715619362,22.941365396283402,2.353315562356329,16.07868211830771,-11.327164516382595,65.39286633677527,2.184921745091259,6.862683277975701,7,-5.4999847412109375,-16.264984130859375,-37.85249328613281,-31.149993896484375,8.480010986328182,1,0.04560703271520272,2.9851156036575683,383.6199951171875,-2.5468612164127507,385.1300048828125,-1.8985587828317612,383.6600036621094,0.04560703271520272 10926,2023-07-19,385.6199951171875,386.8200073242188,381.6400146484375,383.6199951171875,254100.0,0.002678173611130319,1.3545290608960672,2.352924281046925,68.19694499322843,66.29385969383783,-6.745483188428409,-10.975737826949114,-27.257504332333724,-37.8892127818778,21.10360423806923,5.179992675781307,8.890550495884497,9.270497131347668,-4.45583971912356,22.996833981818895,2.4073287061120254,16.13366555658331,-11.389532326063716,63.36232846851709,-0.9672836517486871,6.86316842523562,7,-6.5299835205078125,-17.29498291015625,-39.79749298095703,-32.17999267578125,6.100006103515625,2,0.030781586192335064,4.4625653711195215,384.5899963378906,2.9851156036575683,383.6199951171875,-2.5468612164127507,385.1300048828125,0.030781586192335064 10927,2023-07-20,378.75,386.760009765625,378.4100036621094,385.9200134277344,237800.0,-0.017815453566145445,-1.1273884359850561,-3.5850067138671875,51.58641260659558,64.88894901565449,1.106194525054434,-3.5099242275382494,-20.431638518202874,-30.24038120143615,21.746515888122282,8.350006103515625,7.967197550127423,1.9080017089843864,-11.39316328598045,15.209166703949222,-4.742580788498003,8.558584206466776,-3.6099640974373983,3.7321282611317312,-53.81708637807036,6.6505824974824135,7,2.1200103759765625,-8.089996337890625,-31.18499755859375,-25.30999755859375,14.980010986328125,3,0.03728051516089104,1.3545290608960672,385.6199951171875,4.4625653711195215,384.5899963378906,2.9851156036575683,383.6199951171875,0.03728051516089104 10928,2023-07-21,377.3200073242188,385.5,376.9400024414063,379.9400024414063,845000.0,-0.0037755582198842896,-4.065079995666116,0.3654100712075489,43.58335760495042,62.28868348820912,3.836327883534011,-1.4742546896502517,-18.890829545119914,-28.075231335048954,21.924288872909877,8.559997558593693,7.186120542207846,0.04550933837896309,-12.687214683813295,12.778233360571221,-6.320852672717194,6.4118713494751205,-1.3249726969037283,3.846201366494928,-48.62271695067185,6.366362011096133,7,4.005004882812443,-6.660003662109432,-29.285003662109432,-23.880004882812557,26.049987792968693,4,0.02769527585764542,-1.1273884359850561,378.75,1.3545290608960672,385.6199951171875,4.4625653711195215,384.5899963378906,0.02769527585764542 10929,2023-07-24,376.05999755859375,378.7699890136719,374.0799865722656,375.3800048828125,332200.0,-0.0033393664294678604,-1.8597320431708224,-0.2595396729254997,46.953032384706965,60.75233012260927,5.478019896792148,0.5262924017275168,-17.56427534082792,-26.144914225386174,22.281187375418828,4.69000244140625,6.69778880623528,-1.6675003051757926,-13.471926455510925,10.13692584515934,-7.56971338034333,4.234712769991745,13.33001708984375,15.541662175272108,-34.07140040704446,5.902213075167555,7,5.6750030517578125,-5.399993896484375,-26.540000915527344,-22.6199951171875,36.350006103515625,0,0.044195062556734666,-4.065079995666116,377.3200073242188,-1.1273884359850561,378.75,1.3545290608960672,385.6199951171875,0.044195062556734666 10930,2023-07-25,377.1300048828125,383.55999755859375,373.0,373.510009765625,333400.0,0.002845310139778956,-3.5517087158980294,5.323579570954133,50.13507041220176,59.08222845705399,5.239630738180779,0.42806233261103444,-18.469469449746782,-26.55154600853251,23.153382479203938,10.55999755859375,6.810744640413759,-1.2004928588867188,-11.406363394042444,9.005377676269006,-6.303428126464553,3.9024424086911154,11.95380920410156,29.88424525343697,-18.689185999999392,5.10293526757785,7,4.06500244140625,-4.114990234375,-27.207504272460938,-23.69000244140625,31.989990234375,1,0.04255823611265308,-1.8597320431708224,376.05999755859375,-4.065079995666116,377.3200073242188,-1.1273884359850561,378.75,0.04255823611265308 10931,2023-07-26,379.4200134277344,379.5899963378906,369.0400085449219,374.42999267578125,357000.0,0.006072199282137314,2.9587295952545904,1.3784606305850615,58.715855729499665,58.31967061327303,2.5779819505062846,-1.1257758250735037,-20.562077003902232,-28.228703016651025,23.629361291266797,10.54998779296875,6.368494894987293,0.5855148315429801,-8.705529076361131,9.876558739447091,-4.060007122409104,5.231036785495064,9.020448095703102,58.5779016238726,7.727523215891971,4.6455219539520565,7,-1.1400146484375,-6.404998779296875,-24.26250457763672,-25.980010986328125,27.47998046875,2,0.03597594595279374,-3.5517087158980294,377.1300048828125,-1.8597320431708224,376.05999755859375,-4.065079995666116,377.3200073242188,0.03597594595279374 10932,2023-07-27,354.8999938964844,375.4200134277344,350.5899963378906,375.30999755859375,1021900.0,-0.06462500306647678,1.4071715445891673,-4.0901640848128284,35.70205032053897,54.62868631073011,25.24405062297427,23.47055374732679,4.030520149734343,-3.3369373327766425,23.833193920802415,28.83001708984375,5.836136555641247,-23.219004821777332,-36.83035601556503,-9.607653627989635,-30.024680418671153,-16.413329224883512,32.37644044824219,12.346024366854294,-41.222270624533806,6.805675596893848,7,13.805007934570312,15.090011596679688,0.25751495361328125,-1.459991455078125,52.79000854492193,3,0.1037475569384152,2.9587295952545904,379.4200134277344,-3.5517087158980294,377.1300048828125,-1.8597320431708224,376.05999755859375,0.1037475569384152 10933,2023-07-28,365.4599914550781,367.0,355.8299865722656,358.8500061035156,499700.0,0.029754854156672117,1.305471746839589,-0.3238600767051189,40.641804617191774,51.4188403101575,12.963708268077824,12.620381101135251,-6.312707945203499,-13.36644108284122,23.601779234597327,12.100006103515625,4.5354513437977175,-12.064007568359386,-26.80829143585163,2.6802762991328564,-19.436149502105536,-4.691865634613237,18.881527849101587,45.10159104225347,-6.917414384504518,7.372141933746124,7,3.2450103759765625,4.5300140380859375,-10.302482604980469,-12.019989013671875,38.21002197265625,4,0.07735462209883215,1.4071715445891673,354.8999938964844,2.9587295952545904,379.4200134277344,-3.5517087158980294,377.1300048828125,0.07735462209883215 10934,2023-07-31,368.0400085449219,368.30999755859375,363.0,365.8999938964844,574300.0,0.007059643053050513,2.9626955749390786,0.32375482465050137,44.2861770036814,48.86674507473276,8.874506030013777,9.385052409756781,-8.431959743490324,-15.368272324844952,22.51691083756303,5.30999755859375,3.1522464541509976,-8.762490844726585,-23.89484002308393,6.369858333630759,-16.328665433905257,-1.196316255547913,13.601388921954708,52.926938310435126,0.48540572458480113,7.566174589178681,7,0.6649932861328125,1.9499969482421875,-11.185005187988281,-14.600006103515625,36.80999755859375,0,0.09599496183022538,1.305471746839589,365.4599914550781,1.4071715445891673,354.8999938964844,2.9587295952545904,379.4200134277344,0.09599496183022538 10935,2023-08-01,371.6600036621094,372.9800109863281,365.0199890136719,366.8699951171875,443400.0,0.009835873908109694,1.1426640982145424,2.2383064286121725,40.003395411050526,45.73412845449079,3.6068032409983175,5.522899748958594,-11.626022319841297,-18.3517063397872,21.84262455739798,7.96002197265625,1.4283285581115024,-4.808996582031227,-20.092841317246837,10.474848153184382,-12.450918949639004,2.832925785576549,7.49728171444832,72.65519766971983,24.64858565118456,7.641922367607791,8,-2.9850006103515625,-1.6699981689453125,-14.805000305175781,-18.220001220703125,32.199981689453125,1,0.10964322121959458,2.9626955749390786,368.0400085449219,1.305471746839589,365.4599914550781,1.4071715445891673,354.8999938964844,0.10964322121959458 10936,2023-08-02,370.5799865722656,371.1000061035156,366.0,369.4599914550781,420300.0,-0.002905927673685471,3.7221531506075163,0.23381902280213304,39.14702810996849,44.35197462153222,2.602743289053592,6.424299126589062,-10.14479621157102,-16.564530716013792,20.957725965112335,5.660003662109375,-0.36879971929209887,-5.5665130615234375,-21.071121556561195,9.93809543351432,-13.318817309042288,2.185791185995413,6.291915681198702,80.50735592345416,34.090165454445724,7.752304247518872,8,-2.5349884033203125,-0.5899810791015625,-12.557487487792969,-17.139984130859375,22.58001708984375,2,0.1039991633153301,1.1426640982145424,371.6600036621094,2.9626955749390786,368.0400085449219,1.305471746839589,365.4599914550781,0.1039991633153301 10937,2023-08-03,369.7200012207031,372.0499877929688,368.2699890136719,369.92999267578125,302400.0,-0.0023206470471248686,-1.4308549784612128,-0.18749318801089918,37.08299289936166,43.6297118764668,2.2876945728859823,7.38655292201787,-8.870171023401099,-14.983073201324146,20.50668275548074,3.779998779296932,-2.198178949893645,-6.250997924804665,-21.972549804617188,9.470553955007858,-14.111773864710926,1.6097780151015968,5.049348559515295,80.99122376203796,36.611989440858295,7.860775939906259,8,-2.6450042724609375,0.2700042724609375,-11.697502136230469,-16.279998779296875,27.42999267578125,3,0.10056256776215577,3.7221531506075163,370.5799865722656,1.1426640982145424,371.6600036621094,2.9626955749390786,368.0400085449219,0.10056256776215577 10938,2023-08-04,375.0700073242188,376.7300109863281,368.7099914550781,370.8200073242188,383100.0,0.01447042650073449,1.118893466745176,-20.238918761807877,43.26667121698183,43.220116191164,-3.8163703322497895,2.43466637190636,-13.473370725050643,-19.679673685701744,20.36426529139489,8.02001953125,-4.203266747356281,-1.0744918823241392,-16.66901406387086,14.520030299222583,-8.8717529730975,6.722769208449222,-24.480010986328182,87.90966981918447,44.139261961620434,7.797261090773354,8,-7.995010375976619,-5.080001831054744,-17.04750823974615,-21.630004882812557,18.75,4,0.0869704174692647,-1.4308549784612128,369.7200012207031,3.7221531506075163,370.5799865722656,1.1426640982145424,371.6600036621094,0.0869704174692647 10939,2023-08-07,378.70001220703125,380.0700073242188,374.4700012207031,376.4700012207031,259600.0,0.009678206233308728,1.2535230294061375,0.5247084673713235,45.54801266835978,42.710443108514895,-7.858960601488093,-1.1437131104711398,-16.229356674253438,-22.745889785737177,19.76717002146591,5.600006103515682,-4.7828429917329345,2.4855117797851562,-13.143380622903408,18.11440418247372,-5.328934421559154,10.299957981129467,-27.5872155761719,90.89705348579227,47.80200411039293,7.814446201344286,8,-13.370010375976562,-8.710006713867188,-18.290000915527344,-24.910003662109375,16.569976806640625,0,0.06593609827256164,1.118893466745176,375.0700073242188,-1.4308549784612128,369.7200012207031,3.7221531506075163,370.5799865722656,0.06593609827256164 10940,2023-08-08,399.8699951171875,399.9599914550781,387.6000061035156,392.1000061035156,793200.0,0.05590172228086132,2.109437438820752,3.484282840447224,58.25703647536809,42.65946319138917,-28.456565868191433,-21.483198870142473,-36.2467967485303,-43.17567552156538,19.68417765708902,21.259979248046875,-4.342297459899385,22.428994750976585,3.5723195466983384,41.28566995525483,13.000657148837433,31.857332353115737,-47.59891005859379,99.73499304907166,56.757977776449735,9.428337602139127,8,-24.595001220703125,-24.595001220703125,-34.60498809814453,-41.22499084472656,-1.970001220703125,1,0.01245407519228503,1.2535230294061375,378.70001220703125,1.118893466745176,375.0700073242188,-1.4308549784612128,369.7200012207031,0.01245407519228503 10941,2023-08-09,400.1499938964844,400.95001220703125,396.4700012207031,396.5400085449219,357400.0,0.0007002245297620391,-1.3893391927083334,0.4646062362778714,63.42533401796822,45.739828046659085,-28.481961686472005,-21.558768606234253,-35.453620891209766,-42.87909898550777,19.318322645693208,4.480010986328125,-3.9241500737716706,21.87749328613279,0.5830962967579012,43.17189027550768,11.230294791445317,32.52469178082026,-45.01757445410158,97.55196529141558,47.56136743013316,10.647198494687451,8,-21.759994506835938,-24.379989624023438,-33.44248962402344,-41.50498962402344,-5.970001220703125,2,0.009271501965929962,2.109437438820752,399.8699951171875,1.2535230294061375,378.70001220703125,1.118893466745176,375.0700073242188,0.009271501965929962 10942,2023-08-10,400.25,408.5700073242188,399.3699951171875,402.0,349000.0,0.00024992154202441164,-4.242157612853896,-0.48476650999222265,64.62930729002383,48.4051061214182,-23.996000208750957,-21.452023829118275,-34.22666280313325,-42.28927447264181,18.70279000297021,9.200012207031307,-3.6749058149190432,21.147999572753918,-2.2214261179348114,44.51742526344265,9.463286727409582,32.832712418098254,-41.45217313644531,79.12693424023422,22.336907184685373,11.684712845344356,8,-14.464996337890625,-20.669998168945312,-33.54249572753906,-41.60499572753906,-5.649993896484375,3,-0.017713919644948506,-1.3893391927083334,400.1499938964844,2.109437438820752,399.8699951171875,1.2535230294061375,378.70001220703125,-0.017713919644948506 10943,2023-08-11,394.739990234375,399.989990234375,394.0799865722656,397.7900085449219,281900.0,-0.013766420401311708,-1.7047913014937464,1.7428676060267858,61.304756705403996,50.2960594216096,-15.52886689080458,-16.005767707399002,-27.370907250086475,-36.15023748916656,17.817972694097246,6.170013427734375,-4.082609741215322,15.157490539550793,-9.111658461441039,39.426639540542624,3.0229160390549055,27.29206504004668,-30.9649453247539,59.4427723917095,-2.4589422258205076,12.13457450049591,8,-7.9449920654296875,-15.159988403320312,-28.032485961914062,-36.09498596191406,-2.1300048828125,4,0.006105293919368204,-4.242157612853896,400.25,-1.3893391927083334,400.1499938964844,2.109437438820752,399.8699951171875,0.006105293919368204 10944,2023-08-14,399.8900146484375,400.0700073242188,393.3599853515625,394.7799987792969,353100.0,0.013046624465397283,1.4533895704665483,-1.6754049808390783,63.12571542012849,52.86520608928493,-17.529234348961722,-20.948422300423488,-31.31003723901358,-40.683920799622626,17.247340231611695,6.710021972656307,-0.9478146617367429,19.49401397705077,-6.382486987833545,45.370514941935085,6.555763494608641,32.4322644594929,-31.635473497356656,58.60757190985875,-7.04075851769683,12.938250482442157,8,-12.605010986328125,-20.310012817382812,-33.18251037597656,-41.24501037597656,-15.550018310546875,0,-0.015179192032477085,-1.7047913014937464,394.739990234375,-4.242157612853896,400.25,-1.3893391927083334,400.1499938964844,-0.015179192032477085 10945,2023-08-15,402.1300048828125,404.0700073242188,398.42999267578125,400.7999877929688,263000.0,0.005601515797648116,1.1650636707629694,0.26027650870433955,63.10442992390157,55.52713962416639,-16.754428295644573,-22.98545995205143,-32.35906196604901,-42.19104740259303,16.941055892587944,5.640014648437557,1.4402367860364507,20.85700378417971,-6.749108924900895,48.463116493260316,7.053947429639379,34.66006013872004,-29.843917114417877,57.65947969711176,-8.516256080691946,13.803056354540308,8,-13.710006713867188,-22.550003051757812,-34.37250518798828,-43.48500061035156,-27.830017089843693,1,-0.01705919922871646,1.4533895704665483,399.8900146484375,-1.7047913014937464,394.739990234375,-4.242157612853896,400.25,-0.01705919922871646 10946,2023-08-16,397.489990234375,402.9800109863281,397.4700012207031,401.3699951171875,265200.0,-0.011538593470013958,-1.811241728298949,-2.9172594190263283,81.89303909967498,60.50603364642342,-8.823709139790822,-18.351468724771053,-26.546804992168745,-36.88417486649678,16.435794891447426,5.510009765625,3.478092573628942,15.623489379882812,-12.872170382828699,44.119149142594324,1.3756594985270567,29.87131926123857,-21.575510510397976,27.153181568292162,-43.93839246353067,14.247829881355743,8,-8.849990844726562,-17.909988403320312,-27.347488403320312,-38.84498596191406,-24.97998046875,2,0.0010314817283012534,1.1650636707629694,402.1300048828125,1.4533895704665483,399.8900146484375,-1.7047913014937464,394.739990234375,0.0010314817283012534 10947,2023-08-17,392.8699951171875,401.4599914550781,392.0199890136719,399.1199951171875,299300.0,-0.011622921911727535,-1.3748397349773134,1.6108227151171937,72.52998702138537,63.757513180246036,-0.6420697494123146,-13.301368591906225,-20.874027274424975,-31.656536056892946,16.15873632783648,9.44000244140625,5.626513504670072,10.29749450683596,-18.57029145658032,39.16528047025224,-4.1363984748721805,24.7313874885441,-13.68996263318627,7.05398184143543,-64.54401773622705,14.43389298170813,8,-1.3499908447265625,-13.289993286132812,-22.332489013671875,-34.22499084472656,-17.269989013671875,3,0.003334430154695367,-1.811241728298949,397.489990234375,1.1650636707629694,402.1300048828125,1.4533895704665483,399.8900146484375,0.003334430154695367 10948,2023-08-18,387.7699890136719,391.3699951171875,386.3800048828125,389.7099914550781,307300.0,-0.012981409033271607,-1.1144157657890654,0.310400390625,65.57219342015382,65.98242215266758,7.206746026115638,-7.777069435427734,-14.711405206878567,-25.996803346928516,15.856743296250569,6.489990234375,8.017577694347438,4.674989318847679,-24.170782640449545,33.5207612781449,-9.747896660800905,19.097875298496263,-5.650959045648904,7.857455845262591,-63.371689279090035,14.422885979648603,8,9.70501708984375,-8.189987182617188,-15.484977722167969,-27.994979858398438,-12.3699951171875,4,0.01761357836695021,-1.3748397349773134,392.8699951171875,-1.811241728298949,397.489990234375,1.1650636707629694,402.1300048828125,0.01761357836695021 10949,2023-08-21,392.67999267578125,393.2900085449219,387.8299865722656,389.8999938964844,369800.0,0.012662154888774202,1.729990158156142,-1.4329872581406324,66.25926231926822,66.87155835754538,5.015814257964621,-11.992989965980655,-18.641986097930726,-30.376395943101443,16.026676195653028,5.52001953125,10.978928191744217,8.753993225097645,-20.19584645507075,37.70383290526604,-5.720926614986524,23.228913065181814,-7.915864972138706,35.61326695027815,-33.971688490939734,14.474919840084192,8,4.795013427734375,-13.099990844726562,-20.394981384277344,-32.90498352050781,-17.5,0,-0.0001782808534290803,-1.1144157657890654,387.7699890136719,-1.3748397349773134,392.8699951171875,-1.811241728298949,397.489990234375,-0.0001782808534290803 10950,2023-08-22,393.17999267578125,396.3500061035156,390.0799865722656,393.3399963378906,340800.0,0.0012733014396606457,1.0291249191385976,-0.05755529941270102,67.63970980206457,67.33982233355609,3.8744831441605925,-11.835737479366458,-18.089169923975533,-30.30847289589667,15.786097434577162,6.27001953125,13.373796752209273,8.451493835449241,-20.594797806455517,37.497785477354,-6.071651985503138,22.97463965640162,-6.79998779296875,40.96376682372796,-26.11433952792587,14.523145820952385,8,4.295013427734375,-13.599990844726562,-20.894981384277344,-33.40498352050781,-14.100006103515625,1,-0.02248333206817099,1.729990158156142,392.67999267578125,-1.1144157657890654,387.7699890136719,-1.3748397349773134,392.8699951171875,-0.02248333206817099 10951,2023-08-23,393.0700073242188,396.1000061035156,392.0199890136719,395.3299865722656,543200.0,-0.00027973282875848327,1.1473670684795092,14.124547015067353,68.44100122292,67.76334388165566,3.2123725771448903,-11.226272566338878,-17.19962762182996,-29.671583196062272,16.11262554922483,4.08001708984375,15.541368248771505,7.659008789062568,-21.50332508598416,36.821342664109295,-6.922158148460824,22.24017572658596,-5.240020751953182,44.36345091785581,-20.08912097287591,14.581166937523376,8,2.154998779296818,-13.49000549316412,-19.362495422363338,-33.29499816894537,-17.860015869140682,2,-0.04775235754827711,1.0291249191385976,393.17999267578125,1.729990158156142,392.67999267578125,-1.1144157657890654,387.7699890136719,-0.04775235754827711 10952,2023-08-24,391.7200012207031,397.9800109863281,391.6199951171875,393.3800048828125,280500.0,-0.0034345182241344308,-5.838668394887529,0.7345216393221439,64.03640702639758,68.06686058398829,3.6041697509879214,-7.3533805250884825,-15.083541050967824,-27.886589857198146,16.51466751482887,6.360015869140625,14.914954763566243,4.4680023193359375,-20.99898196184853,29.934986600520403,-8.265489821256324,17.2014944599282,-1.8160125732421761,46.034426967001565,-14.812715756868371,12.733492140592235,8,3.5050048828125,-12.139999389648438,-18.012489318847656,-31.944992065429688,-21.1400146484375,3,-0.04904010873893272,1.1473670684795092,393.0700073242188,1.0291249191385976,393.17999267578125,1.729990158156142,392.67999267578125,-0.04904010873893272 10953,2023-08-25,393.7300109863281,395.6600036621094,388.5499877929688,391.9100036621094,329700.0,0.0051312410889443605,1.503529942725719,-1.0963875356190826,63.02651256065557,68.05583804404685,1.604565333207745,-7.522564831746649,-16.187414090005745,-29.454609594136798,16.794840668404426,7.110015869140568,13.805455246108181,5.064511108398449,-18.366498356635248,28.495520573432145,-6.650993624118371,16.78001584091527,14.839996337890682,58.12817953312728,1.037445987876147,11.715504732516843,8,1.4949951171875,-14.150009155273438,-17.965003967285156,-33.95500183105469,-24.9000244140625,4,-0.04604679444524751,-5.838668394887529,391.7200012207031,1.1473670684795092,393.0700073242188,1.0291249191385976,393.17999267578125,-0.04604679444524751 10954,2023-08-28,403.3699951171875,403.5499877929688,395.2099914550781,395.2099914550781,218600.0,0.024483742315477564,-1.0441158321085309,4.48350045273148,53.79115837130398,67.02103009375823,-8.370073939102951,-15.15711680683063,-24.955296764655884,-38.608985627463426,17.499566290610275,9.819976806640682,12.759082311036934,12.937995910644531,-9.239322334371423,35.115314155660485,1.8493367881365543,24.026655033152508,4.799611816406298,98.80004882812462,45.157729185507236,11.088659122507963,8,-8.404998779296875,-23.789993286132812,-27.377487182617188,-43.59498596191406,-29.589996337890625,0,-0.0693408075942219,1.503529942725719,393.7300109863281,-5.838668394887529,391.7200012207031,1.1473670684795092,393.0700073242188,-0.0693408075942219 10955,2023-08-29,412.4100036621094,412.5499877929688,401.8900146484375,402.67999267578125,267900.0,0.022411207215091933,1.1298691796211537,1.1924027720121022,61.16168969004568,64.71754682602163,-17.655140227861523,-22.121908215700216,-33.07239093370072,-47.08449295604146,19.039358806171013,10.659973144531307,12.598628939384355,19.940504455566384,-2.4616834060879,42.34269231722067,8.739410524739242,31.141598386393525,-23.860015869140568,99.41673278808571,49.208352855052645,11.201093930827154,8,-12.94500732421875,-30.840011596679688,-36.212501525878906,-52.63499450683594,-39.67999267578125,1,-0.09027426749044365,-1.0441158321085309,403.3699951171875,1.503529942725719,393.7300109863281,-5.838668394887529,391.7200012207031,-0.09027426749044365 10956,2023-08-30,409.1199951171875,415.7300109863281,408.7999877929688,414.6499938964844,309600.0,-0.007977518769446301,-1.2463559519040288,-0.5683445565546854,57.63206680145998,63.06222235714104,-14.015841293583719,-16.650201437249052,-29.009877295657702,-43.21081038629143,20.738717150241936,6.930023193359318,11.726344436617069,14.723495483398438,-6.341053120552942,35.78804408734982,4.191221181422748,25.255769785374127,-20.090007324218675,75.68060990192386,27.92689273966249,10.532274301975695,8,-8.064987182617188,-25.959991455078125,-32.014984130859375,-49.34498596191406,-31.55999755859375,2,-0.07342591147694277,1.1298691796211537,412.4100036621094,-1.0441158321085309,403.3699951171875,1.503529942725719,393.7300109863281,-0.07342591147694277 10957,2023-08-31,406.8999938964844,411.5299987792969,406.6900024414063,408.9700012207031,428300.0,-0.00542628384630095,-2.8875625061281838,0.37432328773171014,61.09083844232421,62.564294026271085,-10.724152606296741,-12.123530345887161,-26.117184283748998,-40.49507232654764,22.54432926747822,4.839996337890568,10.590903637817917,10.644494628906273,-7.627931762253922,28.916921020066468,1.5082814333262036,19.780707824486342,-16.802005175781176,67.51284196107264,20.36040370975799,9.136213195580087,8,-5.1199951171875,-23.739990234375,-31.252487182617188,-47.12498474121094,-23.989990234375,3,-0.07788155054499268,-1.2463559519040288,409.1199951171875,1.1298691796211537,412.4100036621094,-1.0441158321085309,403.3699951171875,-0.07788155054499268 10958,2023-09-01,407.6900024414063,410.4100036621094,404.6600036621094,410.4100036621094,258000.0,0.0019415299994398616,3.2279392790225403,1.3140056022408688,57.728878712335415,61.616473625500774,-9.377495964563991,-10.903454798987582,-26.204037529442587,-40.859872264145054,24.206193882275624,5.75,8.530323542018323,9.803503417968784,-6.187658808478318,25.794665644415886,1.8079223047452047,17.799084531192364,-16.566732830078138,60.818709101725446,14.49087207950349,7.995581113223555,9,-5.550003051757869,-21.910003662109432,-38.34249877929693,-47.91499328613287,-20.410003662109432,4,-0.09102508191741632,-2.8875625061281838,406.8999938964844,-1.2463559519040288,409.1199951171875,1.1298691796211537,412.4100036621094,-0.09102508191741632 10959,2023-09-05,403.6700134277344,406.6600036621094,402.6900024414063,406.4200134277344,264000.0,-0.009860406165465574,1.4582199546484909,1.0110289580271503,51.473973902340276,59.82028074775362,-4.061768081770197,-5.182573031802292,-21.45927053994069,-36.49696365389093,25.49022659807515,5.0,7.6306916185434375,4.535014343261707,-8.832737456735686,17.9027661432591,-2.1488615567369607,11.218890243260375,-11.562474161406215,12.86126625932451,-30.709935965937262,6.683875899998683,9,-1.5300140380859375,-14.305007934570312,-34.322509765625,-43.89500427246094,-11.46002197265625,1,-0.08630818662904194,3.2279392790225403,407.6900024414063,-2.8875625061281838,406.8999938964844,-1.2463559519040288,409.1199951171875,-0.08630818662904194 10960,2023-09-06,404.8500061035156,406.1400146484375,400.5199890136719,404.0199890136719,394800.0,0.0029231615837932434,2.296169679613388,-0.3018243963068182,57.54409189557455,58.60951304471524,-3.8132911931147078,-6.292991222674516,-21.823611318504106,-37.45095194058058,25.018644211036502,5.620025634765625,7.666172290064026,5.466006469726551,-8.142743072376163,19.074756011829265,-1.338368301324806,12.270381240777908,-11.797567968387455,28.468184317077377,-16.470107819605804,6.8043747710513625,9,-2.7100067138671875,-14.475006103515625,-35.50250244140625,-45.07499694824219,-19.8900146484375,2,-0.07674449019589369,1.4582199546484909,403.6700134277344,3.2279392790225403,407.6900024414063,-2.8875625061281838,406.8999938964844,-0.07674449019589369 10961,2023-09-07,403.8599853515625,406.0499877929688,401.9200134277344,405.2900085449219,230200.0,-0.002445401351185872,1.7999999999999305,-1.7228840355908523,62.17052524001738,58.40219284622856,-1.264756058157161,-5.281564770546879,-20.15028139068636,-36.193521631788144,24.45270807819436,4.129974365234432,7.297357465126254,4.290486145019543,-9.462601956653998,18.043574246693083,-2.586057905817256,11.167030195856341,-9.900444302386347,30.335997959952994,-18.593241791922782,6.876544050836782,9,-1.7199859619140625,-12.994979858398438,-34.52748107910156,-44.08497619628906,-18.79998779296875,3,-0.07708110606237839,2.296169679613388,404.8500061035156,1.4582199546484909,403.6700134277344,3.2279392790225403,407.6900024414063,-0.07708110606237839 10962,2023-09-08,393.1600036621094,403.3200073242188,391.989990234375,403.3200073242188,304300.0,-0.026494285340348145,1.230317520868175,7.104782432403634,55.31035925954433,57.54484247943842,10.79631942206612,5.1226590984225595,-8.873045805319578,-25.262323561697713,22.90525403766917,11.8699951171875,6.560473502261345,-6.054995727539051,-20.096703923065775,7.986712467987672,-13.075849825302441,0.9658583702243391,22.57000732421875,6.351859798173254,-45.799244079955315,7.020854097763364,9,10.699996948242188,-1.160003662109375,-24.142501831054688,-33.38499450683594,-7.350006103515625,4,-0.039678517545550296,1.7999999999999305,403.8599853515625,2.296169679613388,404.8500061035156,1.4582199546484909,403.6700134277344,-0.039678517545550296 10963,2023-09-11,397.1499938964844,400.1499938964844,392.3699951171875,393.760009765625,210300.0,0.010148515101256583,-1.521874180800182,-0.33365973513394803,54.48525228300084,57.62196402518252,8.205351440960897,1.3939460685444942,-12.490255244002071,-28.989001873057987,21.950415196527693,7.779998779296875,5.895338495963188,-2.1855056762695426,-16.106361577390885,11.7353502248518,-9.145933626830242,4.774922274291157,18.105216674804694,35.173816898859386,-18.281482644404655,6.960427950560673,9,6.7100067138671875,-4.92999267578125,-28.61749267578125,-37.37498474121094,-10.57000732421875,0,-0.035855446187131546,1.230317520868175,393.1600036621094,1.7999999999999305,403.8599853515625,2.296169679613388,404.8500061035156,-0.035855446187131546 10964,2023-09-12,393.8200073242188,396.3900146484375,390.6900024414063,394.6600036621094,239400.0,-0.008384707600256225,1.6511571790522295,-0.2477876902856255,50.607686075609045,56.44929695691178,11.217892304997633,4.475318380085525,-8.983232966892842,-25.50149085534389,20.96287947745022,6.459991455078068,5.700352272994223,-5.211991882324185,-19.34500293091213,8.921019166263761,-12.278497406618158,1.8545136419697883,20.969898840332007,20.25891527378895,-33.33989866702354,7.066505524293976,9,9.38999938964838,1.2799987792968182,-25.287506103515682,-34.04499816894537,-18.77001953125,1,-0.016606592918824825,-1.521874180800182,397.1499938964844,1.230317520868175,393.1600036621094,1.7999999999999305,403.8599853515625,-0.016606592918824825 10965,2023-09-13,395.2699890136719,395.5199890136719,389.5,390.42999267578125,280000.0,0.0036818385619989957,1.254679079442911,-5.761925522252888,52.03702123402978,55.827625227197316,7.91305728740906,2.6193456617437505,-10.10221447927512,-26.68444179531707,19.5846494703453,6.019989013671875,5.53483821051708,-3.419009399414051,-17.568412189917012,10.73039339108891,-10.49371079466556,3.655691995837458,18.555921001953152,34.86400767088922,-19.08084445494196,7.074701395251495,9,5.2450103759765625,5.7850189208984375,-27.6099853515625,-35.49497985839844,-25.94000244140625,2,-0.007741537793520492,1.6511571790522295,393.8200073242188,-1.521874180800182,397.1499938964844,1.230317520868175,393.1600036621094,-0.007741537793520492 10966,2023-09-14,397.8999938964844,398.92999267578125,391.9400024414063,398.0,219600.0,0.006653692301242575,6.132674192292663,-0.020662433715644055,55.589721620789064,55.216390024804525,3.938273295092813,0.022801181376166824,-12.321924887982448,-29.100784803929855,18.401521629792274,6.989990234374943,5.437926413365176,-0.8095046997070199,-14.952779829768701,13.333770430354662,-7.881142264737832,6.262132865323792,14.466361518203144,60.78139974472984,5.594855704517435,7.071637565030837,9,2.0550079345703125,3.1550140380859375,-22.625,-32.839996337890625,-34.239990234375,3,-0.032520740487301025,1.254679079442911,395.2699890136719,1.6511571790522295,393.8200073242188,-1.521874180800182,397.1499938964844,-0.032520740487301025 10967,2023-09-15,394.17999267578125,400.6000061035156,393.239990234375,398.1099853515625,647500.0,-0.009349085895364206,-1.5335693500435965,39.29752822703692,50.39479032068915,54.40149131462161,6.329843428626873,4.0538174972156185,-8.103892842477535,-25.283824074347876,17.92789999184147,7.360015869140625,3.952581448094463,-4.595005798339855,-18.63617772044097,9.446166123761259,-11.61559175939044,2.4255801627107303,16.814381414025036,42.162072994707536,-12.129717423087733,7.020585961050564,9,3.9000091552734375,6.8750152587890625,-17.099990844726562,-28.624984741210938,-23.630004882812443,4,-0.023136626126757376,6.132674192292663,397.8999938964844,1.254679079442911,395.2699890136719,1.6511571790522295,393.8200073242188,-0.023136626126757376 10968,2023-09-18,394.6000061035156,396.3299865722656,391.510009765625,393.2699890136719,229000.0,0.0010655371544436854,1.0125256438028007,-0.3384273711348212,40.82060809019457,53.21778400216097,4.311103683844749,4.397172992002197,-7.958178567142397,-25.364423047661262,18.01630957956285,4.819976806640625,2.8035400263505608,-4.5164932250976335,-17.739055990399606,8.70606954020434,-11.12777460774862,2.094788157553353,15.104705540902273,45.94597566843082,-2.60363169846498,6.611281382650978,9,3.220001220703125,6.4550018310546875,-11.917503356933594,-25.235000610351562,-24.8800048828125,0,-0.02227574356047013,-1.5335693500435965,394.17999267578125,6.132674192292663,397.8999938964844,1.254679079442911,395.2699890136719,-0.02227574356047013 10969,2023-09-19,392.6099853515625,398.8599853515625,392.2799987792969,395.239990234375,291400.0,-0.005043134113462466,-3.0000185518431257,-1.9774218714148042,25.687601035139423,49.678173906557056,5.104013991099066,6.726553974926048,-5.597645807376182,-23.046786531927182,18.0460098863947,6.579986572265625,1.4528265659546946,-6.503013610839844,-19.732785857608405,6.726758635928718,-13.117899734224125,0.11187251254443709,15.882443594190306,28.017870644030516,-13.515038924683616,6.614886123384276,9,5.165008544921875,8.445022583007812,-9.4224853515625,-23.244979858398438,-34.6099853515625,1,-0.01535875042479451,1.0125256438028007,394.6000061035156,-1.5335693500435965,394.17999267578125,6.132674192292663,397.8999938964844,-0.01535875042479451 10970,2023-09-20,384.3399963378906,394.7200012207031,383.489990234375,394.7200012207031,286000.0,-0.021064133165809573,1.1637775922288993,3.9467625899280576,22.88839309861723,45.3134925575126,11.352542900816672,15.073122812434292,3.0175824240837983,-14.461851192342976,17.68567895194585,11.230010986328125,-0.023404305595761343,-14.33100280761721,-28.916586290275347,0.25458067504092696,-21.62379454894625,-7.03821106628817,23.01288687111702,4.967886120133199,-30.913537819427404,7.292791741329057,9,9.06500244140625,15.270004272460938,-0.9074935913085938,-14.974990844726562,-57.019989013671875,2,-0.024171329118592544,-3.0000185518431257,392.6099853515625,1.0125256438028007,394.6000061035156,-1.5335693500435965,394.17999267578125,-0.024171329118592544 10971,2023-09-21,374.2999877929688,382.0299987792969,372.0700073242188,382.0299987792969,362000.0,-0.026122726337581614,1.576966959735,0.7447020568485122,19.544083711239352,41.33946194103427,18.727951087471922,24.91208365143035,13.02957653663151,-4.258203143988396,17.708138064091543,12.269989013671818,-1.2046930843088717,-23.432510375976506,-41.52857461552475,-5.336446136428265,-32.480542495750626,-14.384478256202385,31.143863978068225,7.816265559633377,-23.069937851586218,9.048032119774131,9,12.03501892089838,19.60002136230463,9.700012207031193,-3.1599884033203693,-53.37997436523443,3,-0.013278122850092555,1.1637775922288993,384.3399963378906,-3.0000185518431257,392.6099853515625,1.0125256438028007,394.6000061035156,-0.013278122850092555 10972,2023-09-22,372.510009765625,376.3999938964844,371.3699951171875,374.0,381400.0,-0.004782201671707953,-1.66842054138065,0.19275396076542697,17.736592574348776,37.25627752896182,19.311492653563846,26.55035748759076,14.765649052436856,-2.391412538705822,17.582261250345404,5.029998779296875,-3.050151121529211,-24.261988830566395,-45.472926588374435,-3.051051072758355,-34.867457709470386,-13.656519951662403,29.596457560730187,4.14701729145019,-22.004763783759604,10.605468878904016,9,13.474990844726562,21.039993286132812,11.599990844726562,1.769989013671875,-52.6500244140625,4,-0.02375776723176881,1.576966959735,374.2999877929688,1.1637775922288993,384.3399963378906,-3.0000185518431257,392.6099853515625,-0.02375776723176881 10973,2023-09-25,375.6000061035156,375.80999755859375,370.3699951171875,372.0499877929688,201300.0,0.008295069278365874,1.7405545434279608,-2.382578240209695,23.81038885307585,34.278800059791465,14.35247662129541,23.223126482199064,11.609152032181896,-5.44157349734553,17.893285700233452,5.44000244140625,-5.172727563288163,-20.265492248535168,-43.47895547606515,2.9479709789948174,-31.87222386230013,-8.658760634770204,22.81808455773944,18.357363211791423,-9.08415222574672,11.606731613764984,9,9.884994506835938,17.449996948242188,9.949996948242188,-0.529998779296875,-57.30999755859375,0,-0.013445202951234858,-1.66842054138065,372.510009765625,1.576966959735,374.2999877929688,1.1637775922288993,384.3399963378906,-0.013445202951234858 10974,2023-09-26,375.3999938964844,378.20001220703125,373.5,375.6000061035156,235500.0,-0.000532513854582084,-1.350006103515625,-0.05634117616718479,22.011005125515908,30.94257604773437,13.035670949047073,22.36702551404312,11.787647873199262,-5.183483609689915,17.39223474518018,4.70001220703125,-6.304240519306177,-19.06700439453124,-43.70335540951476,5.569346620452279,-31.385179902023026,-6.748828887039451,19.091363388601224,20.657073997901996,-6.379681113326605,12.31817550749176,9,10.085006713867188,17.650009155273438,13.127510070800781,-0.329986572265625,-53.720001220703125,1,-0.015130508172963575,1.7405545434279608,375.6000061035156,-1.66842054138065,372.510009765625,1.576966959735,374.2999877929688,-0.015130508172963575 10975,2023-09-27,375.17999267578125,379.0799865722656,368.45001220703125,378.9400024414063,295500.0,-0.0005860448169421328,4.262392168119533,18.798901434238918,22.33795178878802,27.247934955289807,11.293888331777396,20.717009636396256,11.951861850806722,-4.917910410047853,16.346689152610768,10.629974365234375,-7.807520801125349,-17.425505065917946,-41.97939838690269,7.128388255066795,-29.702451726410345,-5.148558405425547,15.934373905798623,49.558078963749665,21.991083671297115,12.276946660492383,9,9.345016479492188,16.910018920898438,13.347511291503906,-0.1099853515625,-47.41998291015625,2,-0.04579133485571463,-1.350006103515625,375.3999938964844,1.7405545434279608,375.6000061035156,-1.66842054138065,372.510009765625,-0.04579133485571463 10976,2023-09-28,379.0799865722656,380.2699890136719,375.5799865722656,376.5499877929688,194800.0,0.010394994329707252,-1.0984345237688857,-0.6728702681643797,34.36942278113922,25.46733856200648,4.965730047194199,15.232057884559822,8.007043749561433,-8.737854371178628,14.965905106647018,5.089996337890625,-8.857861037120415,-12.023510742187511,-35.99206773253354,11.94504624815852,-24.007789237360498,-0.039232247014524546,8.408083309386484,89.93227769501468,57.216320547378984,11.984278495173006,9,4.57501220703125,13.010025024414062,9.447517395019531,-4.009979248046875,-44.079986572265625,3,-0.13654104959766755,4.262392168119533,375.17999267578125,-1.350006103515625,375.3999938964844,1.7405545434279608,375.6000061035156,-0.13654104959766755 10977,2023-09-29,375.2099914550781,380.3800048828125,374.8599853515625,380.3800048828125,228500.0,-0.01020891435652127,1.1353985278405772,-2.0434845542381312,25.578794759018322,23.773803747431344,6.550725863304308,17.503607212471707,12.007795163146,-4.787465725493917,13.82758968085393,5.52001953125,-10.33388948842429,-14.309005737304688,-38.069641478606854,9.45163000399748,-26.18932360795577,-2.428687866653604,9.231989198634665,56.66373343019835,23.256578004404922,11.88031787065108,9,8.44500732421875,16.880020141601562,12.192512512207031,2.70501708984375,-42.17999267578125,4,-0.14469225037639644,-1.0984345237688857,379.0799865722656,4.262392168119533,375.17999267578125,-1.350006103515625,375.3999938964844,-0.14469225037639644 10978,2023-10-02,370.5799865722656,373.3399963378906,365.6499938964844,373.3399963378906,345700.0,-0.012339769697648939,4.572445820433437,0.5338496319601442,24.859346453734616,23.681775460608588,8.286598686327466,20.249053296960483,16.763551183730044,-0.01775053988558284,13.196365548623476,9.55999755859375,-12.547893612419386,-17.083509826660134,-40.66468041081373,6.497660757493463,-28.874095118736932,-5.292924534583335,11.303279129978137,33.46903597259428,-1.5351360395401272,11.790585292076786,10,9.605010986328125,20.110015869140625,16.82251739501953,7.33502197265625,-40.17999267578125,0,-0.13686654179532276,1.1353985278405772,375.2099914550781,-1.0984345237688857,379.0799865722656,4.262392168119533,375.17999267578125,-0.13686654179532276 10979,2023-10-03,368.8299865722656,374.6499938964844,367.3699951171875,370.20001220703125,262300.0,-0.004722327333936405,-2.393932064734128,0.4963843432109686,21.582124526361085,23.536634508135684,7.0500586668173355,20.29566583435792,18.662179980063797,1.8473946435641437,12.733297189000922,7.279998779296875,-14.375251565402493,-17.09150848388674,-40.840818769707425,6.657801801933942,-28.966163626797083,-5.2168533409763995,11.550018310546875,21.588528879800613,-12.878454197896119,11.874655142910356,10,5.010009765625,21.860015869140625,18.57251739501953,10.750015258789062,-23.529998779296875,1,-0.13702784444681082,4.572445820433437,370.5799865722656,1.1353985278405772,375.2099914550781,-1.0984345237688857,379.0799865722656,-0.13702784444681082 10980,2023-10-04,373.7799987792969,374.2099914550781,366.9200134277344,370.5,301600.0,0.013420850763882664,2.521742014905019,-2.394114895417994,25.30714388367835,24.17697452729557,0.4968298794361772,13.59567622164883,13.886885735807027,-2.9156854721831564,12.55763776333367,7.28997802734375,-15.727531377764876,-10.587995910644509,-33.159526158012625,11.983534336723608,-21.87376103432854,0.6977692130395212,3.9486041259765443,55.19347467125777,23.061397441514124,11.285765123684051,10,-0.7649993896484375,16.910003662109375,13.492500305175781,5.8000030517578125,-37.739990234375,2,-0.13938682185688256,-2.393932064734128,368.8299865722656,4.572445820433437,370.5799865722656,1.1353985278405772,375.2099914550781,-0.13938682185688256 10981,2023-10-05,372.7300109863281,374.8500061035156,365.80999755859375,372.7699890136719,360800.0,-0.0028091064166029245,3.304753462281836,-0.012188427506768764,26.770656864734534,25.180759448449546,1.453553099291355,12.852880138607361,15.029167732778149,-1.6816957994389554,12.407335594252174,9.040008544921875,-16.43516519813977,-10.081484985351551,-31.242783292184413,11.07981332148131,-20.66213413876801,0.49916416806490815,2.824442297363248,48.06525328742233,16.491310194679013,10.580649153416445,10,0.2849884033203125,17.959991455078125,17.78748321533203,8.839981079101562,-31.08001708984375,3,-0.12065033642368184,2.521742014905019,373.7799987792969,-2.393932064734128,368.8299865722656,4.572445820433437,370.5799865722656,-0.12065033642368184 10982,2023-10-06,377.55999755859375,378.75,368.9200134277344,370.25,310100.0,0.012958405360181224,1.0288924861899333,-182.8503816793893,33.155384471508185,26.219092294942026,-2.8885185059073137,7.161426730356027,11.139977592024366,-6.220445390870054,13.308787990865767,9.829986572265625,-16.197797880686778,-4.471498107910179,-25.171720371087304,16.228724155266946,-14.821609239498741,5.878613023678383,-11.910003662109375,90.91601613004676,58.63358039789536,10.350111131588557,10,-4.5449981689453125,11.029998779296875,14.547508239746094,5.600006103515625,-39.42999267578125,4,-0.11272379975049884,3.304753462281836,372.7300109863281,2.521742014905019,373.7799987792969,-2.393932064734128,368.8299865722656,-0.11272379975049884 10983,2023-10-09,382.9100036621094,383.1099853515625,374.0400085449219,374.1300048828125,189100.0,0.01416994951295214,-1.0245503251010726,1.201094625397647,41.00854028701475,28.329929535108565,-7.926065645872711,0.7271797457715365,6.471900274667291,-11.23524823946076,14.028810017963242,9.069976806640625,-14.577386586797616,1.5905075073242188,-17.86218885435278,21.043203869001218,-8.13584067351428,11.316855688162718,-17.100006103515625,98.84403566149102,63.29485375373213,9.72634818083849,10,-8.530014038085938,5.1199951171875,9.55999755859375,0.25,-35.42999267578125,0,-0.1302656091660327,1.0288924861899333,377.55999755859375,3.304753462281836,372.7300109863281,2.521742014905019,373.7799987792969,-0.1302656091660327 10984,2023-10-10,387.2799987792969,390.1400146484375,380.2099914550781,382.6000061035156,210800.0,0.011412590622844387,-1.0993657778093204,0.5330288526709837,52.937653609479725,31.729896404074307,-11.65981744133444,-4.38259622644631,2.765499175655009,-15.137439276958844,14.663301468030618,9.930023193359375,-12.448934577595423,6.287503051757824,-12.48852509285365,25.063531196369297,-3.1005110205479127,15.67551712406356,-20.77800170898439,88.2449080961209,46.81038850016995,9.388014072305735,10,-9.384994506835938,-1.125,6.680000305175781,-4.1199951171875,-41.29998779296875,1,-0.14687049437641442,-1.0245503251010726,382.9100036621094,1.0288924861899333,377.55999755859375,3.304753462281836,372.7300109863281,-0.14687049437641442 10985,2023-10-11,392.2099914550781,392.6300048828125,383.2799987792969,387.42999267578125,349000.0,0.012729789019108928,2.3273891299271816,1.0213688589798766,69.93102464569888,35.68118550013649,-15.555933809249495,-10.069878370989954,-1.5466317821652638,-19.60900280836438,15.40026011725738,9.350006103515625,-10.752663002149063,11.370495605468761,-6.960258379215077,29.7012495901526,2.2051186131268423,20.53587259781068,-24.289713330078143,98.43395483581729,50.56803001468816,9.165376992341915,10,-13.069992065429688,-6.3149871826171875,3.542510986328125,-9.04998779296875,-47.97998046875,2,-0.11960430556109947,-1.0993657778093204,387.2799987792969,-1.0245503251010726,382.9100036621094,1.0288924861899333,377.55999755859375,-0.11960430556109947 10986,2023-10-12,384.9599914550781,394.42999267578125,382.6499938964844,392.5,289700.0,-0.01848499568586437,1.0666675589939902,-1.577408048215232,62.353627317207895,39.767278006602,-8.25191795666484,-4.046481962514463,6.284540778266432,-11.94845703357953,15.847357683741937,11.779998779296875,-9.027476981893983,4.767495727539085,-11.862371380144907,21.397362835223078,-3.5474378263029394,13.08242928138111,-15.062935189453128,62.87726803451563,9.089537034535567,8.314933553842009,10,-4.9199981689453125,0.8899993896484375,11.297508239746094,-1.79998779296875,-42.209991455078125,3,-0.12707809641528645,2.3273891299271816,392.2099914550781,-1.0993657778093204,387.2799987792969,-1.0245503251010726,382.9100036621094,-0.12707809641528645 10987,2023-10-13,385.05999755859375,391.20001220703125,384.1700134277344,386.239990234375,201700.0,0.0002597831092463476,-3.7500618607720226,0.15649752500293437,59.97889522489977,43.669450092287015,-7.607806127288711,-5.127665516452566,6.806575973972258,-11.62566331051545,16.12464755977488,7.029998779296875,-7.229713017497943,5.3235015869140625,-10.151490583768123,20.798493757596248,-2.41399449842703,13.060997672255155,-12.709647651953105,54.04608921197536,-4.048883003103192,7.737496085341103,10,-4.94000244140625,-0.5749969482421875,11.4425048828125,-1.899993896484375,-36.029998779296875,4,-0.1127356877820157,1.0666675589939902,384.9599914550781,2.3273891299271816,392.2099914550781,-1.0993657778093204,387.2799987792969,-0.1127356877820157 10988,2023-10-16,385.80999755859375,390.5700073242188,383.3800048828125,387.6400146484375,393000.0,0.001947748415195738,-1.1494767765420892,1.5508715667511508,60.85506531527948,48.033110179944615,-6.671853279976119,-6.925004123424628,6.527684408156404,-11.814716093655079,16.615108588436588,7.190002441406307,-6.538072338282063,6.513002014160179,-7.6262181185716145,20.652222146891972,-0.5566080522057177,13.582612080526076,-11.251683375039022,39.381192846611626,-22.480750285917182,7.069610066365904,10,-5.69000244140625,-2.68499755859375,12.120002746582031,-2.649993896484375,-33.32000732421875,0,-0.12358412943547425,-3.7500618607720226,385.05999755859375,1.0666675589939902,384.9599914550781,2.3273891299271816,392.2099914550781,-0.12358412943547425 10989,2023-10-17,386.5799865722656,390.6900024414063,381.2699890136719,382.4100036621094,322200.0,0.0019957725785861857,-1.9209288681548669,-2.2786579061468166,61.752578422359775,52.08260290646477,-5.206767895681821,-8.611420270525286,6.130440592644391,-11.97909649526514,16.822439766038368,9.420013427734432,-4.981473054992534,7.584490966796864,-5.5832252142081416,20.75220714780187,1.0006328762943895,14.168349057299338,-10.034504539488239,40.3495142929362,-22.11583719990891,6.583858090502502,10,-6.459991455078125,-3.454986572265625,11.460014343261719,-3.41998291015625,-35.40997314453125,1,-0.10114330007776617,-1.1494767765420892,385.80999755859375,-3.7500618607720226,385.05999755859375,1.0666675589939902,384.9599914550781,-0.10114330007776617 10990,2023-10-18,375.0499877929688,385.0499877929688,374.2099914550781,383.4100036621094,344500.0,-0.02982564845513913,-1.1593599824919336,-2.0048081848918935,46.41011881363613,54.264765345231616,7.288821198896358,2.305092376152686,17.224413936713006,0.1027976984719885,17.701470105141798,12.3699951171875,-3.1622829933880894,-3.4810073852538608,-16.50959692512862,9.547582154620898,-9.995302155191268,3.033287384683547,19.380004882812443,4.15428430850249,-52.57143882289003,6.514294769937381,10,6.625015258789006,8.075012207031193,24.1050186157226,8.110015869140568,-21.789978027343807,2,-0.07750960605999968,-1.9209288681548669,386.5799865722656,-1.1494767765420892,385.80999755859375,-3.7500618607720226,385.05999755859375,-0.07750960605999968 10991,2023-10-19,369.3299865722656,376.8699951171875,368.239990234375,375.739990234375,367400.0,-0.015251303577859754,-1.0093151483069664,0.7667453940812125,44.92928004177089,55.57297596414969,13.941954870680263,8.046195145277807,22.423906329771512,6.294344360940386,17.698483672104043,8.6300048828125,-1.0206935879722323,-8.952508544921898,-22.500138214538993,4.595121124695197,-15.726323379730445,-2.1786937101133503,24.695606079101537,4.747366266411822,-49.83870192477179,6.773814834808535,10,12.0050048828125,13.795013427734375,31.45501708984375,13.83001708984375,-15.42999267578125,3,-0.06796083854140633,-1.1593599824919336,375.0499877929688,-1.9209288681548669,386.5799865722656,-1.1494767765420892,385.80999755859375,-0.06796083854140633 10992,2023-10-20,363.6600036621094,369.6600036621094,362.0899963378906,369.30999755859375,348400.0,-0.01535207840224162,1.3842519836406715,0.8814338016501383,44.13759083665381,55.92064824744292,19.48156646875634,13.722734406960171,27.49353896214768,12.521854277212071,17.83382954932307,7.57000732421875,0.5758258584906457,-14.179991149902321,-29.03640085804824,0.6764185582435971,-21.60819600397531,-6.7517862958293335,29.334164892578087,5.4895349271472895,-49.62922570439475,7.428204854072965,10,14.599990844726562,17.68499755859375,36.845001220703125,19.5,-11.239990234375,4,-0.0574987720715574,-1.0093151483069664,369.3299865722656,-1.1593599824919336,375.0499877929688,-1.9209288681548669,386.5799865722656,-0.0574987720715574 10993,2023-10-23,370.5499877929688,372.8699951171875,358.7200012207031,362.6700134277344,392600.0,0.0189462246644565,1.260384395071358,-1.3946872349964181,51.34040115240114,55.74317575221196,11.905975033904724,6.782773493894581,20.248520108952903,6.262585713642068,17.9850376785677,14.149993896484375,2.340521835159848,-7.037506103515568,-22.222248018755124,8.147235811723988,-14.629877061135346,0.5548648541042098,20.58993042871083,37.00339731174236,-21.433179415420668,7.592370957619766,10,6.025009155273381,8.240005493164006,29.017517089843693,12.610015869140568,-21.629974365234432,0,-0.05807580548537339,1.3842519836406715,363.6600036621094,-1.0093151483069664,369.3299865722656,-1.1593599824919336,375.0499877929688,-0.05807580548537339 10994,2023-10-24,369.7200012207031,373.4100036621094,364.95001220703125,371.42999267578125,281800.0,-0.002239877478364405,1.9841169030382948,-0.21700469770846167,46.61891807818286,53.15294168915463,11.156333817307143,7.552638681844655,20.540481314806073,7.6146914420503435,18.449754907109455,8.459991455078125,3.5266420899775994,-7.583493041992199,-23.14821027659673,7.981224192612331,-15.365851659294492,0.1988655753100943,18.82632364089841,41.777461487909356,-16.364228768988205,7.782358617302276,10,6.8549957275390625,9.069992065429688,29.717506408691406,13.44000244140625,-18.959991455078125,1,-0.04660286413891557,1.260384395071358,370.5499877929688,1.3842519836406715,363.6600036621094,-1.0093151483069664,369.3299865722656,-0.04660286413891557 10995,2023-10-25,358.0,364.260009765625,353.0,362.1400146484375,572100.0,-0.031699667808090526,1.6873516001689755,2.4210732960933736,39.58419920734496,50.6230052325032,19.57147242349157,18.88796080611877,31.502964184960206,19.758833318242182,18.778217127448425,16.720001220703125,3.566333106165416,-18.444494628906227,-36.23920130288195,-0.6497879549305026,-27.34184796589409,-9.547141291918365,28.16021897032965,20.946799425190367,-36.88035729380486,8.897353336987877,10,14.100006103515625,15.860000610351562,41.415000915527344,25.160003662109375,-6.209991455078125,2,-0.019078174782864887,1.9841169030382948,369.7200012207031,1.260384395071358,370.5499877929688,1.3842519836406715,363.6600036621094,-0.019078174782864887 10996,2023-10-26,327.32000732421875,332.489990234375,316.57000732421875,328.0,1037700.0,-0.08569830356363473,2.296071877626067,0.16424885743771192,23.985074947630878,46.62369186836221,46.05898829764294,47.949814372616174,61.20290035355106,50.69413938045898,19.873634548215126,41.42999267578125,1.5948201427346476,-46.53648834228517,-74.73282888214197,-18.340147802428362,-60.63465861221357,-32.438318072356765,55.52418974907795,18.912738727313823,-33.29428478436984,14.098170269928413,10,26.30999755859375,28.17999267578125,69.18749237060547,55.839996337890625,23.55999755859375,3,0.07924966962288993,1.6873516001689755,358.0,1.9841169030382948,369.7200012207031,1.260384395071358,370.5499877929688,0.07924966962288993 10997,2023-10-27,320.9200134277344,328.44000244140625,319.010009765625,325.7300109863281,486700.0,-0.019552712187694055,-1.1853968343776964,7.073602010591509,18.246061725531078,41.88935813616794,47.3871919833922,52.78005877221972,66.6772016505605,57.270274521640715,20.957469962209963,9.42999267578125,-2.156033139543524,-50.22198333740232,-87.01293991927355,-13.431026755531093,-68.61746162833794,-31.826505046466707,53.97128087567296,7.653072455628974,-37.05789760363362,18.39547829093563,10,32.709991455078125,34.579986572265625,69.19749450683594,62.239990234375,22.54998779296875,4,0.10276697958625913,2.296071877626067,327.32000732421875,1.6873516001689755,358.0,1.9841169030382948,369.7200012207031,0.10276697958625913 10998,2023-10-30,319.8599853515625,324.1000061035156,310.4200134277344,324.1000061035156,732100.0,-0.00330309121219885,5.452795151759431,0.8815016432550408,14.252362686208329,36.61155638770667,42.58687143241764,52.53915287514542,66.94454732666748,58.52553977977777,21.3677469064673,13.67999267578125,-5.4282262218592905,-48.746011352539085,-92.10590483285853,-5.386117872219643,-70.4259580926988,-27.066064612379364,48.03275451434223,14.986463545562717,-23.2173456103752,21.679946740159714,10,27.875015258789062,32.56501770019531,69.90751647949219,63.300018310546875,23.07000732421875,0,0.10179462754737734,-1.1853968343776964,320.9200134277344,2.296071877626067,327.32000732421875,1.6873516001689755,358.0,0.10179462754737734 10999,2023-10-31,318.2900085449219,328.4800109863281,317.8599853515625,322.5199890136719,674400.0,-0.004908325137685021,-3.172876071706937,0.9976320202681791,9.357801551719575,32.49463224749372,37.382359144532245,52.83767973681074,67.52896676100215,60.203291777692414,21.804633391943405,10.620025634765625,-8.932377316139366,-47.78898925781249,-96.6374461024588,1.0594675868338186,-72.21321768013564,-23.364760835489335,41.556549619638986,14.617376769115575,-15.308113821505456,24.42422842232315,10,25.354995727539062,34.13499450683594,70.97749328613281,64.8699951171875,22.899993896484375,1,0.0962330078246536,5.452795151759431,319.8599853515625,-1.1853968343776964,320.9200134277344,2.296071877626067,327.32000732421875,0.0962330078246536 11000,2023-11-01,321.67999267578125,323.75,314.4200134277344,318.3599853515625,565500.0,0.010650614344939191,1.50132951523829,-0.7848753318711763,13.66556448631215,29.020886074664972,28.63720693344976,47.79483029383482,63.15637815103457,56.9653613135917,22.267137404840813,9.329986572265625,-12.878257374602185,-41.79400482177732,-94.3308319151069,10.742822271552257,-68.06241836844208,-15.52559127511256,31.24684922562392,51.01944305015701,24.218578131833468,26.26841354666479,11,20.235015869140625,30.745010375976562,67.58750915527344,61.480010986328125,20.55999755859375,2,0.09040045309610933,-3.172876071706937,318.2900085449219,5.452795151759431,319.8599853515625,-1.1853968343776964,320.9200134277344,0.09040045309610933 11001,2023-11-02,327.760009765625,331.6499938964844,322.94000244140625,324.3599853515625,500400.0,0.018900824509691327,-1.7916682968817246,1.0241014799154333,19.213396261807333,26.251531121904254,17.925421489206883,40.23595042970726,56.1476934351856,50.92883559388622,22.31515063034361,9.970001220703125,-17.24084434102258,-33.465487670898426,-88.14014559043352,21.209170248636667,-60.80281663066597,-6.1281587111308795,19.215876149466283,81.67693024218589,55.91316465642565,27.337328959767557,11,14.154998779296875,24.664993286132812,60.54750061035156,55.399993896484375,16.3699951171875,3,0.07331583495033533,1.50132951523829,321.67999267578125,-3.172876071706937,318.2900085449219,5.452795151759431,319.8599853515625,0.07331583495033533 11002,2023-11-03,335.0,340.2699890136719,332.19000244140625,332.19000244140625,334300.0,0.022089303205574673,-4.750885119138122,0.8264639356622266,24.480143173683345,23.26705801315783,6.920210554481514,31.24598614212414,48.0875391694255,43.76801269564146,22.66960467076005,12.509979248046875,-20.00197742795615,-24.097497558593773,-79.40459178401306,31.20959666682552,-51.75104467130342,3.556049554115873,6.858063766861335,82.3450809917761,55.89535736347382,27.653547112709656,11,6.915008544921875,17.425003051757812,52.87250518798828,48.160003662109375,12.769989013671875,4,0.04740299965018657,-1.7916682968817246,327.760009765625,1.50132951523829,321.67999267578125,-3.172876071706937,318.2900085449219,0.04740299965018657 11003,2023-11-06,333.0299987792969,338.6499938964844,332.04998779296875,338.6499938964844,289100.0,-0.005880600658815349,1.3487586611351245,-2.0,23.42430757617892,20.68987906849073,3.361832591329744,30.87023369332411,49.132776230578884,45.85650676737936,23.705142969019708,6.600006103515625,-22.577609953230535,-23.57349853515626,-78.8578981462494,31.710901075936874,-51.21569834070283,4.0687012703903065,-22.6099853515625,71.9922743822103,45.3468343286103,27.642199805546575,11,4.3100128173828125,19.395004272460938,54.842506408691406,50.1300048828125,26.649993896484375,0,0.03134853460551157,-4.750885119138122,335.0,-1.7916682968817246,327.760009765625,1.50132951523829,321.67999267578125,0.03134853460551157 11004,2023-11-07,330.3999938964844,333.8299865722656,329.30999755859375,333.8299865722656,436000.0,-0.00789720113038661,1.6355677349324698,0.6103195117183258,25.694055198806282,19.146529734208652,-0.1925022081460952,30.588741434661188,50.47761638583438,48.5093222178848,25.789916919595974,4.519989013671875,-25.01449932321225,-23.359503173828102,-77.84570054369794,31.12669419604174,-50.60260185876302,3.8835955111068188,-19.415380859374977,61.81816464632631,30.992318868137037,27.24309868493491,11,-5.05499267578125,22.025009155273438,55.037506103515625,52.760009765625,27.610015869140625,1,0.037923725819506426,1.3487586611351245,333.0299987792969,-4.750885119138122,335.0,-1.7916682968817246,327.760009765625,0.037923725819506426 11005,2023-11-08,345.29998779296875,345.9200134277344,330.8599853515625,333.9599914550781,534100.0,0.04509683466021075,1.3942720323708284,-3.3061284410199834,38.10748609973755,20.715686528887176,-19.091074681396776,12.642354599170403,34.1476685977957,33.68324645961877,27.772021007360237,15.52001953125,-28.45492781761999,-6.11400909423827,-57.58630608834767,45.35828789987113,-31.850157591292998,19.622139402816458,-33.76206713867185,97.3018914780567,60.56750460697947,25.73614849705471,11,-17.129974365234375,7.1250152587890625,36.96501159667969,37.860015869140625,12.9000244140625,2,-0.011902651308597023,1.6355677349324698,330.3999938964844,1.3487586611351245,333.0299987792969,-4.750885119138122,335.0,-0.011902651308597023 11006,2023-11-09,336.0400085449219,344.6099853515625,336.0299987792969,344.6099853515625,813900.0,-0.02681720120302722,1.0023360076347567,-0.755730121182274,36.799841082135,22.777217568509833,-9.458774552231148,19.024872474725044,41.946672670698376,42.89906202486691,29.643067230394905,9.269989013671875,-32.067480868730456,-12.927989196777332,-62.29451307553376,36.43853468197909,-37.611251136155545,11.75527274260088,-23.126804179687497,40.51778781760023,-0.16188714670692406,24.683261939378212,11,-7.8699951171875,16.384994506835938,45.81249237060547,47.1199951171875,20.16998291015625,3,0.018450129543501337,1.3942720323708284,345.29998779296875,1.6355677349324698,330.3999938964844,1.3487586611351245,333.0299987792969,0.018450129543501337 11007,2023-11-10,341.6499938964844,343.3699951171875,335.1700134277344,336.7200012207031,413400.0,0.01669439712209919,-1.0423447321815404,-0.5752632459823162,36.01702535819194,25.19551342095245,-13.207929257552621,10.536164322222362,34.982346744864515,37.23253794184279,31.634870829543726,8.199981689453125,-34.3322939036716,-5.147503662109386,-51.561440516395464,41.26643319217669,-28.354472089252397,18.059464765033624,-27.416517168749976,74.2925017959605,31.77850090720103,23.206968427143025,11,-11.47998046875,10.775009155273438,40.20250701904297,41.510009765625,16.660003662109375,4,0.007258922963948811,1.0023360076347567,336.0400085449219,1.3942720323708284,345.29998779296875,1.6355677349324698,330.3999938964844,0.007258922963948811 11008,2023-11-13,338.1300048828125,341.8900146484375,334.2900085449219,337.82000732421875,492800.0,-0.010302909634291924,-1.0624182194616978,0.06287992274646231,35.103265638936804,28.056120541754368,-7.625722662651867,10.857612365895648,37.053700802475134,40.678617799637436,33.863646561580104,7.600006103515625,-32.260953732353016,-6.2834930419921875,-49.011976025758315,36.44498994177394,-27.64773453387528,15.080748449890905,-22.62906668707808,53.1005352054193,10.059896867851158,21.36424149188307,11,-7.959991455078125,14.294998168945312,42.67249298095703,45.029998779296875,11.3599853515625,0,0.02850969742895293,-1.0423447321815404,341.6499938964844,1.0023360076347567,336.0400085449219,1.3942720323708284,345.29998779296875,0.02850969742895293 11009,2023-11-14,347.4800109863281,350.8299865722656,342.80999755859375,347.1499938964844,281600.0,0.027652104127097843,1.2816572465466796,1.0645796416617443,44.925721186470874,31.52947128621644,-13.856887178540148,-1.6568039587349404,26.463436004705443,31.334987382025474,35.90155354969388,12.699981689453125,-28.578328775420744,5.021511840820324,-32.89011895031365,42.9331426319543,-13.934303554746691,23.97732723638734,-30.762309781313718,83.22496053498213,35.84507435026441,18.955815395566994,11,-10.595016479492188,4.9449920654296875,33.72498321533203,35.67999267578125,6.279998779296875,1,0.035109880579384356,-1.0624182194616978,338.1300048828125,-1.0423447321815404,341.6499938964844,1.0023360076347567,336.0400085449219,0.035109880579384356 11010,2023-11-15,345.9800109863281,352.79998779296875,345.0,346.6499938964844,406800.0,-0.004316795074750357,-4.931538640055697,-2.030146106898465,62.52686372261437,36.34207878186167,-9.551922779170468,-2.5785209705322814,26.642135221078092,32.8635218484153,37.10081175455677,7.79998779296875,-24.24880446040578,4.975010681152355,-29.772434646271677,39.72245600857639,-12.398711982559632,22.348733344864343,-27.21557265927862,63.155135317829966,11.671436739669126,17.373722663712005,11,-4.925018310546875,6.4449920654296875,36.04499053955078,39.79998779296875,8.949981689453125,2,0.034770791367401355,1.2816572465466796,347.4800109863281,-1.0624182194616978,338.1300048828125,-1.0423447321815404,341.6499938964844,0.034770791367401355 11011,2023-11-16,344.2300109863281,354.3900146484375,343.44000244140625,348.0,357600.0,-0.0050580956830744705,-3.093457837304417,5.626992803133826,66.69054290993573,41.03212319700083,-5.833408431567648,-2.9569688886707013,27.05517313557874,34.563990288091475,37.67158117631555,10.95001220703125,-19.129436960672535,4.480009460449196,-27.676430355772993,36.636449276671385,-11.598210447661927,20.55822936856032,-22.74272870200508,49.45273344801461,-7.2623190175646,16.078219908111095,11,-2.3800048828125,8.194992065429688,38.28749084472656,45.13499450683594,13.1099853515625,3,0.040583333163412005,-4.931538640055697,345.9800109863281,1.2816572465466796,347.4800109863281,-1.0624182194616978,338.1300048828125,0.040583333163412005 11012,2023-11-17,342.75,346.2699890136719,341.260009765625,345.4599914550781,353900.0,-0.004299482726934256,1.3140853508122776,0.7188327194722144,66.29183952735724,45.79518230268731,-3.507277673019132,-3.2926177819704208,27.49840408292289,35.98743647552669,37.76019981053551,5.009979248046875,-14.64136098189374,4.045498657226574,-26.136839604153465,34.22783691860661,-11.045670473463474,19.136667787916622,-17.972444479265505,42.089496945965685,-19.081730089619313,15.091169130690025,11,-0.899993896484375,8.060012817382812,40.19499206542969,47.625,13.1300048828125,4,0.03927058046704057,-3.093457837304417,344.2300109863281,-4.931538640055697,345.9800109863281,1.2816572465466796,347.4800109863281,0.03927058046704057 11013,2023-11-20,349.0299987792969,349.25,342.9200134277344,343.1199951171875,275400.0,0.01832238885279902,-1.0063453679297754,-2.1808200358104077,70.50427311455334,50.77409540443698,-8.134418805405232,-11.876413807533822,20.104594250315472,29.556684362232147,37.45752156843733,6.5,-10.548293336428912,11.401496887207031,-15.33877324722107,38.14176702163513,-1.9686381800070194,24.771631954421082,-21.291197345792057,59.177350526677884,-7.557002347101104,13.370135067214065,11,-6.404998779296875,1.5250091552734375,33.272499084472656,41.660003662109375,5.899993896484375,0,0.026587968976170773,1.3140853508122776,342.75,-3.093457837304417,344.2300109863281,-4.931538640055697,345.9800109863281,0.026587968976170773 11014,2023-11-21,352.489990234375,353.5899963378906,348.19000244140625,350.07000732421875,566500.0,0.009913163530868907,1.3376621660897825,0.40947231990250904,70.53179434324338,54.37679632038208,-9.087015312358972,-17.595552433022476,15.655384618205233,25.88293639369698,37.074716793093074,5.399993896484375,-7.0834650660073635,15.722988891601574,-7.549337413104752,38.9953151963079,4.086825739248411,27.359152043954737,-22.086067479376936,85.52914160336925,16.112680214249323,11.63616315235316,11,-8.149978637695312,-1.9349822998046875,29.13250732421875,38.20001220703125,-0.3699951171875,1,-0.00851087997706057,-1.0063453679297754,349.0299987792969,1.3140853508122776,342.75,-3.093457837304417,344.2300109863281,-0.00851087997706057 11015,2023-11-22,351.1700134277344,358.489990234375,350.4599914550781,356.5199890136719,502000.0,-0.0037447213912740196,-1.3722232239451857,-2.2107493253297688,66.6571991288128,57.69428054779072,-7.651440449154848,-17.722119058983708,15.903665070799093,27.045415217405548,35.841991138051995,8.029998779296875,-3.112143515209709,14.74451141357423,-7.388482079438745,36.877504906587205,3.678014667067771,25.81100816008069,-18.36748148339234,57.516046986142214,-9.922018416127557,11.066496746506475,11,-4.7800140380859375,-3.4350128173828125,30.452484130859375,39.519989013671875,-2.480010986328125,2,0.0073753345640474866,1.3376621660897825,352.489990234375,-1.0063453679297754,349.0299987792969,1.3140853508122776,342.75,0.0073753345640474866 11016,2023-11-24,353.260009765625,354.3500061035156,350.29998779296875,352.1499938964844,114800.0,0.0059515227894613165,1.4620108156242173,-0.20748054852031853,64.0202919605408,60.80575461471837,-7.869459385345749,-18.729378315220572,12.659376371770293,24.82923227112701,32.88266359384253,4.050018310546875,0.8109973398410375,15.537507629394554,-7.375260982386749,38.45027624117586,4.081123323503903,26.993891935285205,-17.374982826479027,69.6460452857993,3.9245140002133923,11.456384305890637,11,-6.8700103759765625,-9.615005493164062,29.139991760253906,37.42999267578125,-14.990020751953125,4,0.0047273477438452005,-1.3722232239451857,351.1700134277344,1.3376621660897825,352.489990234375,-1.0063453679297754,349.0299987792969,0.0047273477438452005 11017,2023-11-27,353.8999938964844,355.260009765625,351.1499938964844,352.1400146484375,339900.0,0.0018116517951860533,-1.1978572535964032,1.5855442223627416,66.35838083920339,64.27854519252577,-7.36338080320661,-17.67827490948264,10.968662649151838,24.12617690724221,29.794307887524674,4.110015869140625,2.535284371529599,14.528492736816418,-8.03710634062827,37.094091814261105,3.245693198094102,25.811292275538733,-15.3023713619109,70.52021082052619,5.360891305885644,11.28279953872233,11,-4.024993896484375,-11.9849853515625,28.330001831054688,36.790008544921875,-13.579986572265625,0,0.009720267026657403,1.4620108156242173,353.260009765625,-1.3722232239451857,351.1700134277344,1.3376621660897825,352.489990234375,0.009720267026657403 11018,2023-11-28,352.4200134277344,356.7900085449219,350.739990234375,352.3500061035156,468200.0,-0.004181917192072282,-2.677779014544375,0.03977735777080335,67.57667408495828,66.79531773680215,-4.071337194482396,-14.37070078229965,11.345511896029507,25.559866347507977,26.327740820187174,6.050018310546875,5.278811289493035,11.420510864257835,-9.88076853914015,32.72179026765582,0.769871162558843,22.071150565956827,-11.435306769184706,41.06811650025185,-23.501195329798506,10.65063970169898,11,-2.545013427734375,-10.5050048828125,27.382484436035156,36.489990234375,-12.94000244140625,1,0.009817806376616556,-1.1978572535964032,353.8999938964844,1.4620108156242173,353.260009765625,-1.3722232239451857,351.1700134277344,0.009817806376616556 11019,2023-11-29,348.9200134277344,355.9700012207031,348.54998779296875,355.42999267578125,378300.0,-0.00993133155508974,-1.0468916399025125,-92.98997384481255,53.532428564366676,65.7959360525524,-0.3862053483046566,-8.915418151971437,13.743120324237225,28.901740578753845,23.148413374753947,7.420013427734375,7.762785228764983,6.389010620117176,-12.279228148154516,25.05724938838887,-2.9451087640186984,15.72313000425305,-5.8346727400856935,3.722590984728934,-54.36379215363697,9.33411938413585,11,0.954986572265625,-7.0050048828125,28.762481689453125,38.30499267578125,2.92999267578125,2,0.017224518562308333,-2.677779014544375,352.4200134277344,-1.1978572535964032,353.8999938964844,1.4620108156242173,353.260009765625,0.017224518562308333 11020,2023-11-30,350.760009765625,351.3500061035156,346.57000732421875,348.2300109863281,640500.0,0.005273404410984561,1.5768246839243558,-0.3886339238417581,66.79601724643445,65.80765542327448,-1.6504120822887671,-8.922573828693146,11.065991659939868,26.944008112073902,19.599756386292327,4.779998779296875,10.891150719015457,6.775006103515636,-9.42154629876029,22.971558505791563,-1.3232700976223555,14.873282304653628,-5.826111132369135,40.998062044438605,-18.512928030031993,8.098276201137978,11,-0.885009765625,-13.419998168945312,26.9224853515625,36.464996337890625,-1.420013427734375,3,0.0038772531465922633,-1.0468916399025125,348.9200134277344,-2.677779014544375,352.4200134277344,-1.1978572535964032,353.8999938964844,0.0038772531465922633 11021,2023-12-01,351.7900085449219,355.1700134277344,348.9599914550781,350.30999755859375,271800.0,0.0029364772226603275,-1.9712858926342072,0.5849848618264719,62.92053127435228,65.43306561738504,-1.6709699017234811,-8.495572471366074,9.5172383782309,25.670456156606235,16.976922893113734,6.21002197265625,12.173886642893194,6.603504943847668,-8.01339301622113,21.220402903916465,-0.7049440361867028,13.911953923882038,-5.229378919531712,51.07632678290419,-6.293712162472524,7.3084489800343935,12,-1.0850067138671875,-17.335006713867188,21.18999481201172,32.57499694824219,5.3699951171875,4,-0.008812092521723103,1.5768246839243558,350.760009765625,-1.0468916399025125,348.9200134277344,-2.677779014544375,352.4200134277344,-0.008812092521723103 11022,2023-12-04,350.8800048828125,354.0199890136719,346.80999755859375,349.260009765625,435700.0,-0.002586780863599092,-1.2116471953868044,1.0945831700929955,67.40379408309659,65.08856794722317,0.573905977784591,-6.6772243108886755,9.944922792205375,26.326906780980664,15.07664664984828,7.209991455078125,11.781134667511424,4.899501037597645,-9.099728090488327,18.898730165683617,-2.100113526445341,11.89911560164063,7.6099853515625,42.172182424624275,-15.087802787309663,6.9996145640429965,12,1.649993896484375,-16.425003051757812,3.68499755859375,15.270004272460938,3.75,0,-0.035938257220875625,-1.9712858926342072,351.7900085449219,1.5768246839243558,350.760009765625,-1.0468916399025125,348.9200134277344,-0.035938257220875625 11023,2023-12-05,343.4700012207031,349.010009765625,340.3999938964844,348.4200134277344,366200.0,-0.021118341196398993,1.8091383396061096,-3.0555723005048603,44.22021254134703,62.16505885812358,7.948112075170684,1.6390561037520683,16.676942880020476,33.41422274692002,13.132201772080334,10.480010986328125,11.055991656499941,-3.032502746582054,-15.715145973279732,9.650140480115624,-9.373824359930893,3.308818866766785,14.786389160156261,19.71744303192094,-32.842978694317694,6.341321613348829,12,5.9749908447265625,-9.014999389648438,11.095001220703125,22.680007934570312,3.29998779296875,1,-0.009171088844117992,-1.2116471953868044,350.8800048828125,-1.9712858926342072,351.7900085449219,1.5768246839243558,350.760009765625,-0.009171088844117992 11024,2023-12-06,342.92999267578125,347.1000061035156,341.4200134277344,345.010009765625,276100.0,-0.0015722145835230794,-1.2274587711529716,0.42020443644344707,45.47876840172882,59.811899888447584,7.81081514493485,3.337001430378109,16.525162329318732,33.64923803360256,10.93817548929215,5.67999267578125,10.457633913349298,-4.199011230468727,-14.557397602992353,6.159375142054898,-9.378204416730512,0.9801819557930571,14.61214184570315,17.129285265628617,-32.68271337359193,5.179193186261806,12,5.665008544921875,-6.4749908447265625,7.1500091552734375,20.14501953125,3.57000732421875,2,-0.010060308993488531,1.8091383396061096,343.4700012207031,-1.2116471953868044,350.8800048828125,-1.9712858926342072,351.7900085449219,-0.010060308993488531 11025,2023-12-07,341.19000244140625,344.6000061035156,337.4700012207031,343.1199951171875,389500.0,-0.005073893422964715,1.9161486806959735,0.9278734704656827,45.49226877599134,57.75323064571987,8.92480323190506,5.010168309459345,17.545973818970197,35.05553254586164,10.032846202911497,7.1300048828125,8.828488797510886,-5.733502197265636,-16.40307170102693,4.936067306495659,-11.068286949146284,-0.3987174453849889,15.66644645507813,21.016941554567804,-27.649130338881097,5.334784751880642,12,5.94000244140625,-4.7350006103515625,6.845001220703125,21.885009765625,-1.67999267578125,3,0.031243599126091093,-1.2274587711529716,342.92999267578125,1.8091383396061096,343.4700012207031,-1.2116471953868044,350.8800048828125,0.031243599126091093 11026,2023-12-08,342.239990234375,342.2699890136719,338.29998779296875,340.5899963378906,470700.0,0.003077428369692825,3.643299484232506,-0.8549223617216407,49.23398762792847,55.85052028891154,6.8696528155563215,4.688884860531118,15.648452627866277,33.6581207699993,9.078591796940083,3.970001220703125,6.865867231963648,-4.9935134887695085,-14.643181821593657,4.65615484405464,-9.818347655181583,-0.1686793223574341,13.453271801562494,28.821707141671737,-19.822142393436394,4.824834166412086,12,4.8900146484375,-1.524993896484375,4.930015563964844,20.83502197265625,0.6300048828125,4,0.020745693975310564,1.9161486806959735,341.19000244140625,-1.2274587711529716,342.92999267578125,1.8091383396061096,343.4700012207031,0.020745693975310564 11027,2023-12-11,344.1300048828125,346.42999267578125,340.30999755859375,343.04998779296875,628700.0,0.005522483351940055,1.1549306368940802,0.6545582333031239,41.52248221475766,52.95561008111147,3.8532305768283663,3.1560026634743394,13.040153011195684,31.53783959851171,7.826674597609213,6.1199951171875,5.40729234372526,-3.2274993896484148,-12.635783200676883,6.180784421380054,-7.931641295162649,1.4766425158658194,10.46986150421094,57.71229402633396,9.971212663779603,4.7041419055142315,12,2.589996337890625,-0.230010986328125,3.0400009155273438,18.94500732421875,-1.3900146484375,0,0.03786359397441674,3.643299484232506,342.239990234375,1.9161486806959735,341.19000244140625,-1.2274587711529716,342.92999267578125,0.03786359397441674 11028,2023-12-12,347.7699890136719,350.0,341.3900146484375,344.6700134277344,339300.0,0.01057735181243169,1.2777746381082324,2.870302345295281,41.88443379148297,51.66138843967995,-0.5763334989109126,0.290126525865503,8.858633097780796,27.709250469254584,6.3689494138025635,8.6099853515625,4.114723682702788,-0.06951446533201988,-8.415039635659298,8.276010704995258,-4.242277050495659,4.103248119831619,5.80208546337235,82.20262407357343,37.620453205988454,4.172762585163652,12,-1.449981689453125,-3.8699951171875,-0.5999832153320312,15.305023193359375,-0.660003662109375,1,0.019725727020312167,1.1549306368940802,344.1300048828125,3.643299484232506,342.239990234375,1.9161486806959735,341.19000244140625,0.019725727020312167 11029,2023-12-13,359.67999267578125,361.3500061035156,347.989990234375,347.989990234375,425300.0,0.03424678390417735,-1.285716523346334,3.7709982279976373,60.725976129024815,50.98693942663444,-12.068672883633155,-11.235048672482321,-3.409259996563833,15.698101907148384,6.167225688645988,13.58001708984375,2.8257614169065164,11.230490112304665,1.3527855402979867,21.108194684311343,6.291637826301326,16.169342398308004,-22.209991455078125,93.00664536741215,47.992574283177305,4.938852286003335,12,-10.269989013671875,-14.349990844726562,-14.7974853515625,3.39501953125,-8.04998779296875,2,-0.03589302692670637,1.2777746381082324,347.7699890136719,1.1549306368940802,344.1300048828125,3.643299484232506,342.239990234375,-0.03589302692670637 11030,2023-12-14,358.010009765625,368.9599914550781,356.4100036621094,361.739990234375,712200.0,-0.004642968594757435,-2.6219339269514976,-0.31907439604446325,56.05096482347984,50.22365426542639,-10.350602638856685,-9.083303864103073,-2.2835288737410337,17.23911723907247,6.372061412008323,12.54998779296875,1.4747836245777535,8.959007263183594,-1.7182863219261435,19.63630084829333,3.620360470628725,14.297654055738462,-20.062408447265625,64.28577827280084,21.462682300740724,5.338646792554878,12,-4.795013427734375,-8.100021362304688,-19.12500762939453,5.06500244140625,-9.300018310546875,3,-0.03214996634636036,-1.285716523346334,359.67999267578125,1.2777746381082324,347.7699890136719,1.1549306368940802,344.1300048828125,-0.03214996634636036 11031,2023-12-15,358.20001220703125,363.95001220703125,356.2799987792969,359.6099853515625,1081800.0,0.0005307182375449138,-1.9219098772321428,0.3780108652965048,55.541266811232056,48.90559567966366,-10.65635492147345,-8.614728127335752,-2.992947126744866,16.88337786302327,6.737462899273332,7.670013427734375,1.5092838352319404,8.45050964355471,-2.715474552898854,19.616493840008275,2.867517545327928,14.033501741781492,-19.01191528320311,62.44334540899422,22.16853000595573,5.582992098226772,12,-4.985015869140625,-6.57501220703125,-17.902503967285156,4.875,-3.980010986328125,4,-0.05217755947647451,-2.6219339269514976,358.010009765625,-1.285716523346334,359.67999267578125,1.2777746381082324,347.7699890136719,-0.05217755947647451 11032,2023-12-18,356.2099914550781,361.3800048828125,355.6199951171875,360.4599914550781,253800.0,-0.0055556133002110375,-1.121553419884224,3.014241807713952,54.820628673017055,50.08341969429367,-8.751030257834714,-5.865334063159537,-1.7118843562598158,19.085922011179264,6.907176063434442,5.760009765625,0.6663790556788172,5.7874893188476335,-5.223629718812617,16.798608356507884,0.2819298000175081,11.293048837677759,-15.831018749999998,53.754041617731865,13.018615295872223,5.505559518830124,12,-2.9949951171875,-4.584991455078125,-15.912483215332031,6.865020751953125,5.149993896484375,0,-0.03744980954464028,-1.9219098772321428,358.20001220703125,-2.6219339269514976,358.010009765625,-1.285716523346334,359.67999267578125,-0.03744980954464028 11033,2023-12-19,358.30999755859375,362.0700073242188,355.1300048828125,358.0,371600.0,0.005895416057638769,-1.2942203121374642,-0.07294060202205882,62.384572967272696,51.961842423798544,-9.52641250131154,-7.625418265465328,-4.683536439272871,17.044195264878226,7.4133129398349515,6.940002441406307,0.05302685717288114,7.423495483398426,-4.110254774124087,18.95724574092094,1.6566203546371412,13.190370612159711,-16.787784103515605,49.2131937218491,3.639088245892964,5.76687512876126,12,-5.095001220703125,-6.68499755859375,-17.012489318847656,4.7650146484375,12.19000244140625,1,-0.04345401309008301,-1.121553419884224,356.2099914550781,-1.9219098772321428,358.20001220703125,-2.6219339269514976,358.010009765625,-0.04345401309008301 11034,2023-12-20,349.489990234375,361.7200012207031,348.8999938964844,358.1499938964844,445100.0,-0.024615576970543285,-1.605693515322373,-27.93571569206537,48.58540976072703,52.30552475543584,0.3598285136829418,1.0101012384117212,3.003484640076863,25.830590180962872,8.078456202347963,12.82000732421875,-0.9039503214009414,-1.2465118408202898,-12.770484084604789,10.27746040296421,-7.008497962712568,4.515474281071988,-6.8702656592968765,2.941158572762982,-41.42675133141342,5.761986121892263,12,4.1399993896484375,3.725006103515625,-8.192481994628906,11.485015869140625,26.600006103515625,2,-0.006809937192239546,-1.2942203121374642,358.30999755859375,-1.121553419884224,356.2099914550781,-1.9219098772321428,358.20001220703125,-0.006809937192239546 11035,2023-12-21,353.760009765625,356.3399963378906,350.67999267578125,352.0199890136719,320300.0,0.012217859310895918,-1.5610798494838956,-0.20092609886140586,52.046540382024254,52.61803061700204,-2.167566165663743,-3.221079870664255,-2.532195572936814,21.49364595662712,8.521356088567504,6.850006103515625,-0.15250547277059923,2.894007873535145,-8.708418913618573,14.496434660688863,-2.907205520041714,8.695221267112004,-10.086674515346886,32.29242495827918,-10.763143036148811,5.801213393576853,12,0.8749847412109375,-0.545013427734375,-9.105010986328125,6.654998779296875,19.269989013671875,3,-0.006021044843999457,-1.605693515322373,349.489990234375,-1.2942203121374642,358.30999755859375,-1.121553419884224,356.2099914550781,-0.006021044843999457 11036,2023-12-22,354.92999267578125,360.3699951171875,352.8999938964844,355.2900085449219,479600.0,0.003307278600911845,-2.3800807815790384,-0.20690320430748724,54.18473503510245,54.02494759704035,-1.5066058621645197,-4.489727695586112,-4.746614114747331,20.280107107725144,9.148144556333804,7.470001220703125,0.6951003057643561,3.9804916381835938,-7.71811615270434,15.679099429071528,-1.8688122572603447,9.829795533627532,-10.245191177311142,45.785821042508864,2.510342738050902,5.849303895443965,12,0.2450103759765625,-1.714996337890625,-8.189994812011719,3.610015869140625,26.57000732421875,4,-0.017524586112915297,-1.5610798494838956,353.760009765625,-1.605693515322373,349.489990234375,-1.2942203121374642,358.30999755859375,-0.017524586112915297 11037,2023-12-26,357.3399963378906,358.55999755859375,353.6499938964844,355.2300109863281,236300.0,0.006790081739614706,1.1582491582491583,-5.8608120708654745,65.98293435663425,56.70255877094605,-2.062619778981116,-6.987029728717118,-8.197806944466834,17.853850886110024,9.720278300311309,4.910003662109375,1.8432772730116085,6.218495178222668,-5.760557647850021,18.197548004295356,0.22896876518632325,12.208021591259012,-11.684187241156224,64.08499496008592,17.09306192266964,5.989526413036358,12,1.1349945068359375,-4.125,-10.202491760253906,0.9400177001953125,23.67999267578125,1,-0.008731166813572444,-2.3800807815790384,354.92999267578125,-1.5610798494838956,353.760009765625,-1.605693515322373,349.489990234375,-0.008731166813572444 11038,2023-12-27,355.8800048828125,359.3599853515625,353.8900146484375,357.239990234375,223000.0,-0.0040857207982327726,-1.0486912790033147,-0.6445472953427828,64.61296876614207,57.13444684173685,0.7473497310214725,-5.538495217414209,-7.841615391228515,19.203510660280926,10.200831606216578,5.469970703125,2.847583600147459,4.585504150390648,-7.571129325129448,16.742137625910743,-1.4928125873693716,10.663820888150667,-9.292028491744361,54.446232438119814,3.5249873701297574,6.078316737760041,12,3.04998779296875,-2.665008544921875,-9.549995422363281,2.3549957275390625,41.739990234375,2,0.015398393822531498,1.1582491582491583,357.3399963378906,-2.3800807815790384,354.92999267578125,-1.5610798494838956,353.760009765625,0.015398393822531498 11039,2023-12-28,354.92999267578125,358.80999755859375,353.69000244140625,357.2699890136719,197100.0,-0.0026694734011372123,-1.1244895245693012,1.7206040750381473,65.78582728404896,58.21609822624453,1.0646790829396764,-4.337532112013207,-8.054023118801695,19.978585974923703,10.947388540846624,5.1199951171875,4.081407142119247,3.334992980957054,-8.871522726114279,15.541508688028387,-2.7682648725786407,9.438250834492749,-7.447135682152691,43.85963807232255,-10.39633341361526,6.103257853535676,12,1.4950103759765625,-1.714996337890625,-8.339988708496094,1.9400177001953125,43.339996337890625,3,0.04386782646019305,-1.0486912790033147,355.8800048828125,1.1582491582491583,357.3399963378906,-2.3800807815790384,354.92999267578125,0.04386782646019305 11040,2023-12-29,352.1199951171875,356.5400085449219,350.8399963378906,355.5400085449219,254500.0,-0.007917047351815643,1.1033203267962817,1.4615464872125932,60.90989232585851,58.81261217231413,3.29814995660945,-1.4971852813109763,-6.091361301967254,22.257506382949487,11.802013543767558,5.70001220703125,5.068406902317861,0.4569961547851449,-11.745085687537085,12.659077997107374,-5.644044766375998,6.558037075946288,-3.778052745100979,13.43125858607207,-42.22264767377079,6.10104092116112,12,3.3650054931640625,1.095001220703125,-4.6724853515625,3.3900146484375,60.8800048828125,4,0.06807338848430278,-1.1244895245693012,354.92999267578125,-1.0486912790033147,355.8800048828125,1.1582491582491583,357.3399963378906,0.06807338848430278 11041,2024-01-02,348.69000244140625,356.20001220703125,346.2099914550781,349.6300048828125,730200.0,-0.00974097672198293,-2.3864336995427555,0.27485343589102945,54.86971042851054,58.818065700702306,5.8527635734961905,1.779911807029464,-3.381630461910845,25.126614285807307,12.0493678518331,9.990020751953125,4.267392031542158,-2.817996215820301,-15.091831296997384,9.455838865356782,-8.954913756408814,3.318921324768212,20.269989013671875,18.8594078890877,-35.02493909576595,6.136917540588529,1,5.4499969482421875,4.524993896484375,-1.62750244140625,6.82000732421875,62.209991455078125,1,0.0698041130157745,1.1033203267962817,352.1199951171875,-1.1244895245693012,354.92999267578125,-1.0486912790033147,355.8800048828125,0.0698041130157745 11042,2024-01-03,338.2699890136719,347.29998779296875,337.0,345.95001220703125,509000.0,-0.029883315709590352,-1.0156529476931162,8.170216219725992,41.138065756226204,56.45734267725268,15.04221918853267,11.8124043175971,6.364977886600286,34.91786004554626,12.710052004163645,11.69000244140625,3.489261178937454,-12.607508850097645,-26.23776373616346,1.0227460359681686,-19.42263629313055,-5.792381407064738,30.235002441406266,5.679739918001015,-42.779224555835896,6.815127443032914,1,11.090011596679688,14.710006713867188,6.7475128173828125,17.240020751953125,71.37002563476562,2,0.12779735829471095,-2.3864336995427555,348.69000244140625,1.1033203267962817,352.1199951171875,-1.1244895245693012,354.92999267578125,0.12779735829471095 11043,2024-01-04,340.32000732421875,342.54998779296875,336.6099853515625,336.6099853515625,503600.0,0.006060302057904421,-2.20213868553097,-0.48307431882030843,27.86926993722065,54.155549363529765,11.36735542396326,10.028460841878655,3.4293729699664937,32.33259059530974,13.233550900162236,5.94000244140625,2.680263440391286,-10.399990844726574,-24.456768615266185,3.656786925813037,-17.42837972999638,-3.3716019594567683,26.924784472656256,16.71180149838477,-25.03351368389188,7.028388885269797,1,8.16998291015625,12.464981079101562,5.5749969482421875,15.19000244140625,66.30999755859375,3,0.11959326755267363,-1.0156529476931162,338.2699890136719,-2.3864336995427555,348.69000244140625,1.1033203267962817,352.1199951171875,0.11959326755267363 11044,2024-01-05,339.4800109863281,341.5899963378906,337.3699951171875,338.79998779296875,427900.0,-0.0024682543482974495,-1.3841757256528073,0.1832935757176935,28.4083304114924,51.52908158902622,11.888294314278482,11.169401998786384,3.382520035166408,32.54478607475545,13.785340326996032,4.220001220703125,1.940772037312854,-11.067488098144509,-25.603286113484273,3.4683099171952563,-18.33538710581439,-3.799589090474626,25.926692423828115,14.400513270460763,-23.48178019692233,7.267899007669893,1,9.009979248046875,13.304977416992188,6.4149932861328125,16.029998779296875,59.1099853515625,4,0.17126187772275303,-2.20213868553097,340.32000732421875,-1.0156529476931162,338.2699890136719,-2.3864336995427555,348.69000244140625,0.17126187772275303 11045,2024-01-08,351.8500061035156,352.2200012207031,340.760009765625,340.760009765625,422300.0,0.03643806620969414,-1.0667259223383792,16.3082619036934,44.236704038520024,50.423744811628175,-0.8729244797906972,-0.3805348227036802,-9.371040366908346,19.57678120175126,13.847457738174738,12.739990234375,0.9080499261722821,0.7695068359374773,-13.087482743210614,14.626496415085569,-6.15898795363654,7.698001625511495,11.828894223124962,77.79479254618134,41.24222377106255,6.928494789574038,1,-3.865020751953125,0.9349822998046875,-5.9550018310546875,2.7899932861328125,56.33999633789068,0,0.13193116983064468,-1.3841757256528073,339.4800109863281,-2.20213868553097,340.32000732421875,-1.0156529476931162,338.2699890136719,0.13193116983064468 11046,2024-01-09,349.3399963378906,353.82000732421875,344.80999755859375,349.2699890136719,670800.0,-0.007133749387762012,-1.004453738152785,0.00631265530535475,43.82306295034107,47.9615368775956,0.8501593300447894,2.8339611789180026,-6.292611521011736,21.54220231803481,13.976192660991776,9.010009765625,1.0980362303066613,-2.0955032348632585,-15.349547361151224,11.158540891424707,-8.722525298007213,4.531518828280696,12.714769090245284,73.96859229206048,37.95639383751365,6.627022063143971,1,-1.355010986328125,3.4449920654296875,-5.732490539550781,5.3000030517578125,1.360015869140625,1,0.1822293591614279,-1.0667259223383792,351.8500061035156,-1.3841757256528073,339.4800109863281,-2.20213868553097,340.32000732421875,0.1822293591614279 11047,2024-01-10,357.1600036621094,357.1700134277344,351.8699951171875,352.0899963378906,258700.0,0.022385090187769574,1.0825109419029917,72.42109851787271,49.06245474987597,46.23370198689936,-7.8204710607750485,-4.173813371300298,-13.235288528269052,13.291318683177678,14.785213234095629,7.83001708984375,0.9577403199302239,5.073004150390602,-7.947964025087799,18.093972325869004,-1.4374799373485985,11.583488238129803,3.3680749614321144,99.95131443601188,62.89871492525104,6.5104840877392025,1,-9.45001220703125,-4.3750152587890625,-14.580001831054688,-4.589996337890625,4.889984130859432,2,0.15046474880545602,-1.004453738152785,349.3399963378906,-1.0667259223383792,351.8500061035156,-1.3841757256528073,339.4800109863281,0.15046474880545602 11048,2024-01-11,354.6300048828125,357.8399963378906,349.3800048828125,354.94000244140625,337600.0,-0.007083656493884427,1.7692346113120092,-0.06114341435226985,54.669341388548816,44.99853688739935,-6.131191880725964,-1.1631643922368085,-9.80509648678617,15.452787546891841,15.741904338570581,8.459991455078125,0.5160216422161739,2.2000045776367188,-10.703026187251282,15.10303534252472,-4.25151080480731,8.651519960080748,4.462988144410247,84.31855757863083,41.176824971011776,6.451515382444011,1,-7.4050140380859375,-1.8450164794921875,-11.137504577636719,-2.2050018310546875,-4.45001220703125,3,0.15511944564251712,1.0825109419029917,357.1600036621094,-1.004453738152785,349.3399963378906,-1.0667259223383792,351.8500061035156,0.15511944564251712 11049,2024-01-12,346.7699890136719,358.20001220703125,346.5,356.0400085449219,351400.0,-0.022163989963956854,-1.3853241832423924,29.9035243158102,44.03887384322937,43.12397927821833,0.5024380088206613,5.9870341394079105,-1.0670486031574455,22.816427744424345,15.423244933120081,11.70001220703125,-0.9813135631587215,-5.0145111083984375,-17.679912738007147,7.650890521210272,-11.347211923202792,1.3181897064059171,-10.160003662109375,34.46088535961391,-9.637923894500716,6.332700814804366,1,0.635009765625,6.0149993896484375,-4.8199920654296875,5.6550140380859375,9.430023193359375,4,0.17262167363272196,1.7692346113120092,354.6300048828125,1.0825109419029917,357.1600036621094,-1.004453738152785,349.3399963378906,0.17262167363272196 11050,2024-01-16,346.5,348.05999755859375,342.57000732421875,345.010009765625,381700.0,-0.0007785824097402694,1.3817820733483384,-0.1607321569660258,42.69878172943039,41.77165386720944,-0.1213682706939494,5.639657391903825,-0.013347793778621053,22.57544823532794,14.355326363893026,5.489990234375,-2.4344488349207722,-4.7089996337890625,-17.22849052275336,7.810491255175236,-10.968745078271184,1.5507458106930585,-9.458214111328118,25.14389921978116,-17.967321761797535,6.259745444482145,1,0.904998779296875,6.2849884033203125,-3.9749984741210938,5.9250030517578125,13.399993896484375,1,0.1503318797630322,-1.3853241832423924,346.7699890136719,1.7692346113120092,354.6300048828125,1.0825109419029917,357.1600036621094,0.1503318797630322 11051,2024-01-17,339.510009765625,345.55999755859375,339.3599853515625,343.54998779296875,228900.0,-0.020173131989538184,-1.8571308028745412,-2.7114124201212517,35.69252243758494,41.16659349847151,6.067567789967256,11.760619563629575,7.499281267343463,29.01039219382534,13.382662323843043,7.1400146484375,-4.159290836452385,-10.764489746093773,-23.863546724106186,2.3345672319186406,-17.31401823509998,-4.214961257087566,-2.045059350585916,0.7963067951729165,-38.023481780396345,6.549528489006199,1,7.894989013671875,13.274978637695312,2.2824935913085938,12.914993286132812,27.929992675781307,2,0.20229151041288418,1.3817820733483384,346.5,-1.3853241832423924,346.7699890136719,1.7692346113120092,354.6300048828125,0.20229151041288418 11052,2024-01-18,342.8699951171875,344.19000244140625,338.1300048828125,339.8399963378906,314800.0,0.009896572280393201,1.1375602142145913,-0.7500037769485277,39.86917511789259,42.49991629632395,3.831652736954368,7.747195583402572,4.478351512369159,25.13081952610355,12.499157003035387,6.05999755859375,-5.473374809668826,-6.7375045776367415,-19.92225646235073,6.447247307077248,-13.329880519993708,-0.14512863527977515,-4.990343466308559,23.617282035842553,-12.679519583461062,6.5923759423569885,1,4.915008544921875,9.914993286132812,1.0525054931640625,9.555007934570312,20.420013427734375,3,0.022836693794589857,-1.8571308028745412,339.510009765625,1.3817820733483384,346.5,-1.3853241832423924,346.7699890136719,0.022836693794589857 11053,2024-01-19,342.739990234375,343.45001220703125,339.7900085449219,343.45001220703125,385800.0,-0.0003791666948519401,9.309550416917391,-0.234330778450351,40.38491905309354,43.830648367612966,4.851186140678635,7.010350541699438,5.016400659506758,24.70311204278869,11.505625820519048,3.660003662109375,-6.284621749081452,-6.089009094238293,-18.94478356134772,6.766765372871134,-12.516896327793006,0.33887813931642086,-4.6099853515625,22.969525008591145,-11.859610753026406,6.4278872335547,1,5.425018310546875,10.044998168945312,2.57000732421875,9.685012817382812,15.550018310546875,4,0.05634007734372948,1.1375602142145913,342.8699951171875,-1.8571308028745412,339.510009765625,1.3817820733483384,346.5,0.05634007734372948 11054,2024-01-22,347.1099853515625,349.8900146484375,343.489990234375,344.8399963378906,304800.0,0.012750175765014138,-1.5754619082999195,-3.1970686839164446,46.143180274042635,44.042479060448805,1.8744397698792454,2.585467488535812,1.1984284104074732,19.641230801502047,11.154263273231244,7.1500244140625,-5.322571310047522,-1.6000137329101562,-14.474074396629135,11.274046930808822,-8.037044064769646,4.837016598949333,-8.97998046875,76.36031472523823,37.22069171833723,6.43703033185948,1,1.055023193359375,5.6750030517578125,-1.9999847412109375,5.3150177001953125,10.20001220703125,0,0.008844480002813349,9.309550416917391,342.739990234375,1.1375602142145913,342.8699951171875,-1.8571308028745412,339.510009765625,0.008844480002813349 11055,2024-01-23,351.6300048828125,352.0199890136719,347.0400085449219,348.489990234375,323500.0,0.013021865466278593,1.540817438692098,1.3832730597045024,52.22592421441774,44.976130312012884,-2.9950279724052393,-2.2159199215064405,-3.1860085427928198,14.304241513749446,10.877658603193602,4.97998046875,-3.6862229839045426,3.0265060424804915,-9.706119356076044,15.759131441037027,-3.339806656797805,9.392818741758788,-13.098599853515623,97.19233566298361,53.195274502827125,6.3663126992782795,1,-3.464996337890625,1.1549835205078125,-4.260002136230469,0.7949981689453125,6.72998046875,1,0.01299663640974491,-1.5754619082999195,347.1099853515625,9.309550416917391,342.739990234375,1.1375602142145913,342.8699951171875,0.01299663640974491 11056,2024-01-24,348.7099914550781,355.6199951171875,348.6700134277344,353.9800109863281,421600.0,-0.00830422144636811,-1.5981358523284732,-1.678342339540489,58.91697597797981,46.07107711513554,-0.19420110418150216,0.2257904054613391,0.13697455127021385,16.434543466759123,10.326686625975757,6.949981689453125,-1.9816479614969467,0.41749267578126137,-11.963487695082051,12.798473046644574,-5.772997509650395,6.607982861212918,-9.785214282226548,60.49166655034269,11.166566573389417,6.190490185431656,1,-0.54498291015625,1.57000732421875,2.8525009155273438,3.7150115966796875,10.010009765625,2,0.03208970983226833,1.540817438692098,351.6300048828125,-1.5754619082999195,347.1099853515625,9.309550416917391,342.739990234375,0.03208970983226833 11057,2024-01-25,354.2200012207031,354.5400085449219,349.010009765625,349.8299865722656,382100.0,0.015801123858347532,1.1987938649711207,-0.8330167701287872,61.20966697955372,46.79777995858052,-6.889625148572918,-5.828791428529939,-5.078584656696705,10.19429244718583,9.745939438475798,5.83001708984375,-1.7592314143404337,6.083502197265602,-5.889384370450557,18.05638876498176,0.0970589134075226,12.069945481123682,-14.909719347167936,91.15606390382425,36.1480215233544,5.986443283858083,1,-6.05499267578125,-4.8800048828125,-1.8000030517578125,-1.7949981689453125,4.57000732421875,3,0.037321441971500224,-1.5981358523284732,348.7099914550781,1.540817438692098,351.6300048828125,-1.5754619082999195,347.1099853515625,0.037321441971500224 11058,2024-01-26,361.3599853515625,364.4599914550781,358.0,358.9800109863281,503200.0,0.020156919728569145,-1.9769570995619248,0.542133581736785,66.01754648567618,49.23985469663016,-14.499326723001673,-13.21470391419922,-11.721602929751384,2.3455579844148815,9.424508122480926,10.239990234375,-1.1181376621597678,12.949487304687523,0.01800992741209484,25.88096468196295,6.483748616049809,19.415225993325237,-21.671908871357402,85.21694838789485,24.036614724506222,6.465738688637701,1,-10.064987182617188,-10.824996948242188,-8.939987182617188,-8.934982299804688,-9.40997314453125,4,0.005340998648430073,1.1987938649711207,354.2200012207031,-1.5981358523284732,348.7099914550781,1.540817438692098,351.6300048828125,0.005340998648430073 11059,2024-01-29,370.5,371.5499877929688,360.2200012207031,360.4599914550781,557600.0,0.025293377847426246,-1.1539920921098161,4.218536422737123,64.33070773819713,51.64340203093759,-22.260140395002566,-22.270251705697092,-20.549622351229118,-7.393065867549922,9.334858412935874,11.329986572265682,-1.1744425890309458,21.311001586914074,5.234665339450714,37.38733783437743,13.272833463182394,29.349169710645754,-29.821046920799972,95.71608044893603,35.12391237678581,8.038168123731676,1,-15.660003662109375,-16.420013427734375,-18.080001831054688,-18.074996948242188,-16.19000244140625,0,-0.03295544252382765,-1.9769570995619248,361.3599853515625,1.1987938649711207,354.2200012207031,-1.5981358523284732,348.7099914550781,-0.03295544252382765 11060,2024-01-30,376.0899963378906,380.3299865722656,370.5,370.5,605700.0,0.015087709414009831,-2.516992133120056,0.556772069752668,69.62581835442471,55.413768243919776,-25.93917028038544,-27.375981634710172,-25.70787766895802,-13.574084170375158,9.920570253686357,9.829986572265625,-1.2886327489734413,25.70249786376951,5.629076375500858,45.77591935203816,15.665787119635183,35.739208607903834,-33.55878117586445,86.60772637102697,26.563014204163167,10.03671074413433,1,-16.860000610351562,-17.620010375976562,-22.667503356933594,-23.664993286132812,-13.92999267578125,1,-0.04993485325896396,-1.1539920921098161,370.5,-1.9769570995619248,361.3599853515625,1.1987938649711207,354.2200012207031,-0.04993485325896396 11061,2024-01-31,373.0299987792969,379.1099853515625,371.1300048828125,375.260009765625,688700.0,-0.008136343929351808,-1.646760226933413,-0.3989288814399502,62.51774053469056,57.93027551245289,-19.69552551632495,-23.60946610635608,-22.18637860269132,-11.113094676374033,11.224074425963027,7.97998046875,-0.0626064548814611,21.425500488281273,-1.0251717317302678,43.87617270829281,10.200164378275531,32.650836598287015,-27.474881904451536,76.69223116595359,20.799219724752973,11.225336110005758,1,-12.970001220703125,-14.560012817382812,-19.105003356933594,-20.604995727539062,-14.079986572265625,2,-0.039326631841247406,-2.516992133120056,376.0899963378906,-1.1539920921098161,370.5,-1.9769570995619248,361.3599853515625,-0.039326631841247406 11062,2024-02-01,381.5,381.6400146484375,368.4700012207031,373.4200134277344,484300.0,0.022705951929926194,2.1507149349677483,-3.6232945137054724,69.37832719871327,61.15176530641063,-24.707900294581975,-30.224343718619934,-30.03922852276594,-19.96808436699024,12.037751970885644,13.170013427734375,1.628625165558276,27.73400115966797,2.5331430408623987,52.93485927847354,15.133572100265212,40.334430219070725,-33.16289354936106,99.40772182031303,45.16427079643333,12.600429059402781,2,-18.93499755859375,-22.375,-27.30500030517578,-29.074996948242188,-23.980010986328125,3,-0.05971166128256067,-1.646760226933413,373.0299987792969,-2.516992133120056,376.0899963378906,-1.1539920921098161,370.5,-0.05971166128256067 11063,2024-02-02,381.0199890136719,385.1099853515625,377.2799987792969,379.30999755859375,620100.0,-0.0012582201476490917,-1.7140386415685114,0.21163295752837422,77.6432552471012,64.65177363675048,-20.368833154000185,-27.9730458443388,-29.13737378765512,-19.943470337501367,12.942929560741002,7.829986572265625,4.6464355592952415,25.2189910888672,-1.9095772834742206,52.34755946120862,11.65470690269649,38.78327527503791,-29.352591743253072,83.56770210705068,25.713904981430616,13.564284186170717,2,-14.944992065429688,-20.160003662109375,-25.17499542236328,-28.594985961914062,-3.029998779296875,4,-0.0583433444693956,2.1507149349677483,381.5,-1.646760226933413,373.0299987792969,-2.516992133120056,376.0899963378906,-0.0583433444693956 11064,2024-02-05,397.6199951171875,398.5299987792969,378.4100036621094,381.3399963378906,920300.0,0.04356728408524524,1.2232031306640858,9.520514696696589,82.65200305643489,68.03244906364127,-32.464504972526925,-42.15534626576175,-45.2254880483967,-36.853798061187945,14.19464691987079,20.1199951171875,7.8228416492924,38.91199798583983,7.092615187318131,70.73138078436153,23.00230658657898,54.82168938510068,-41.939487277031446,96.97270879568246,33.53628693148857,15.909691399260858,2,-24.019989013671875,-30.050003051757812,-41.54750061035156,-46.80998229980469,-11.8699951171875,0,-0.11485836595490195,-1.7140386415685114,381.0199890136719,2.1507149349677483,381.5,-1.646760226933413,373.0299987792969,-0.11485836595490195 11065,2024-02-06,398.2699890136719,406.1400146484375,396.3699951171875,400.0,772100.0,0.0016347112933614572,-2.5334617316108097,-0.10626603906925129,90.83955541245587,71.5794023341386,-28.83519812195084,-41.26504063947516,-45.30292970719347,-37.836636414703435,15.923705179450087,9.77001953125,11.319117355944172,37.240992736816395,1.0554307772523543,73.42655469638044,19.148211757034346,55.333773716598444,-36.590552442036085,79.10798293219786,7.427945581969439,18.09278097978202,2,-20.694976806640625,-26.894989013671875,-43.449989318847656,-47.71498107910156,1.120025634765625,1,-0.110377363767595,1.2232031306640858,397.6199951171875,-1.7140386415685114,381.0199890136719,2.1507149349677483,381.5,-0.110377363767595 11066,2024-02-07,413.0,413.70001220703125,404.0,408.0799865722656,657600.0,0.03698498855715315,2.0696057364977425,-2.843920337278837,92.08975846769702,75.01052361059897,-37.42194810295683,-53.736360766471535,-59.34479679142419,-52.85921034453929,17.682830570347143,15.430023193359375,14.772842500341596,48.788003540039085,6.2838899232190215,91.29211715685915,27.535946731629053,70.04006034844912,-44.206870936075916,98.4523280190163,19.83788228847584,21.252056808410035,2,-27.149993896484375,-37.845001220703125,-58.650001525878906,-62.44499206542969,-25.3800048828125,2,-0.12309926474065525,-2.5334617316108097,398.2699890136719,1.2232031306640858,397.6199951171875,-1.7140386415685114,381.0199890136719,-0.12309926474065525 11067,2024-02-08,410.8999938964844,413.55999755859375,407.1400146484375,410.7799987792969,353100.0,-0.005084760541200106,1.360286775348091,0.024389184897561703,89.96245066572862,77.67106851949369,-29.543143005035517,-49.96562397931916,-56.58749276156942,-51.00755096162345,19.16602033778314,6.41998291015625,17.714102217128186,44.000997924804665,-3.1649747068158263,91.16697055642516,20.41801160899439,67.58398424061494,-34.02362586680101,92.31186908784987,6.3836504673206065,23.582986315810256,2,-23.939987182617188,-35.7449951171875,-57.222496032714844,-63.16499328613281,-15.17999267578125,3,-0.12642974558559028,2.0696057364977425,413.0,-2.5334617316108097,398.2699890136719,1.2232031306640858,397.6199951171875,-0.12642974558559028 11068,2024-02-09,409.6400146484375,412.6700134277344,408.2999877929688,412.6700134277344,337300.0,-0.0030663890648883196,1.8845065315700573,-25.251017293997965,88.0491638403475,80.30645253084373,-23.148768544859536,-46.77110421327234,-54.623593103193,-50.01247283386044,21.07684980284308,4.370025634765568,20.753199669381047,39.990518188476585,-10.464149540568712,90.44518591752188,14.763184323953965,65.2178520529992,-26.13539066683154,88.49533415831952,1.3007903804496408,25.227333864522638,2,-18.555007934570312,-34.485015869140625,-58.47001647949219,-65.99501037597656,-13.950012207031193,4,-0.1272337266160295,1.360286775348091,410.8999938964844,2.0696057364977425,413.0,-2.5334617316108097,398.2699890136719,-0.1272337266160295 11069,2024-02-12,406.6300048828125,409.7200012207031,402.5199890136719,407.1700134277344,348200.0,-0.00734793881942486,1.5532030019858125,0.1782207136885997,84.09371230706134,81.91399630335891,-16.175810488429306,-41.15672119734711,-50.8172934658711,-47.25578161965143,23.160771336988148,7.20001220703125,23.471164991903322,33.98750762939454,-17.83582418485139,85.81083944364048,8.075841722271548,59.89917353651754,-17.690211020629988,59.2036909856129,-25.622167631110578,25.911665907122973,2,-15.544998168945312,-31.095001220703125,-55.992515563964844,-64.71499633789062,-12.529998779296875,0,-0.07043261516496135,1.8845065315700573,409.6400146484375,1.360286775348091,410.8999938964844,2.0696057364977425,413.0,-0.07043261516496135 11070,2024-02-13,398.5899963378906,405.0,396.3200073242188,402.42999267578125,485700.0,-0.019772295325916622,-1.0716036344434676,7.110991805594801,79.07436922770418,83.75362171369376,-5.150125787946308,-30.582131689105722,-42.11732053558097,-39.386367479061505,25.276844566020102,10.309997558593693,25.28603315904661,23.342999267578136,-28.183280857451734,74.86927939260801,-2.420140794936799,49.10613933009307,-5.193363173635362,13.060922761400784,-71.7513584047508,25.763140062514942,2,-7.5049896240234375,-22.67498779296875,-47.95250701904297,-56.67498779296875,-2.699981689453125,1,-0.03221354388183384,1.5532030019858125,406.6300048828125,1.8845065315700573,409.6400146484375,1.360286775348091,410.8999938964844,-0.03221354388183384 11071,2024-02-14,408.1900024414063,408.8800048828125,399.30999755859375,403.45001220703125,544600.0,0.02408491480397723,2.127455869153286,-1.234373634058936,80.02669735515532,84.93677395329843,-10.32385226231861,-36.65216320435508,-50.965407327475134,-48.94256601822059,27.20604019806776,10.290008544921875,27.112795311978175,29.509005737304733,-21.135910053245652,80.15392152785512,4.18654784202954,54.831463632579926,-11.8699951171875,68.85151879912222,-14.532142096076072,25.322457895275196,2,-12.699996948242244,-32.27499389648443,-57.8050155639649,-66.27499389648443,-14.269989013671932,2,-0.021558557878281204,-1.0716036344434676,398.5899963378906,1.5532030019858125,406.6300048828125,1.8845065315700573,409.6400146484375,-0.021558557878281204 11072,2024-02-15,350.70001220703125,355.7300109863281,325.739990234375,338.05999755859375,3178600.0,-0.14084125012990112,1.6422911563601557,2.6666752510944827,46.198840845925666,81.4429501309456,47.31319089361051,22.613937696727476,6.653303082751108,8.28595588031584,28.83102634775977,82.4500122070313,26.763370920170928,-28.37248535156249,-77.96185773524905,21.216887032124077,-53.16717154340574,-3.577799159719234,63.0,28.71277500655603,-52.190168937944094,24.794686191843272,2,19.019989013671875,19.019989013671875,-0.31502532958984375,-11.010009765625,37.69000244140625,3,0.10527511156275926,2.127455869153286,408.1900024414063,-1.0716036344434676,398.5899963378906,1.5532030019858125,406.6300048828125,0.10527511156275926 11073,2024-02-16,362.0499877929688,369.1499938964844,350.30999755859375,350.82000732421875,1427800.0,0.03236377299934978,-2.0759177694515305,0.8884467922779072,47.03362611754595,77.48535269329128,36.86621338553931,13.4756994070965,-4.194527574802919,-3.3114813963928214,30.228944367775245,18.839996337890625,27.643073519615996,-17.98800964355462,-65.29845970462168,29.32244041751244,-41.64323467408815,5.66721538697891,49.890823974609305,43.23647631399458,-34.31414574423905,23.65522503053353,2,7.670013427734318,7.670013427734318,-11.802497863769588,-22.359985351562557,26.170013427734318,4,0.09299824489149788,1.6422911563601557,350.70001220703125,2.127455869153286,408.1900024414063,-1.0716036344434676,398.5899963378906,0.09299824489149788 11074,2024-02-20,350.17999267578125,370.1900024414063,349.82000732421875,361.489990234375,948000.0,-0.03278551447977174,-2.386541788644295,-1.007125309796073,41.28841195921387,71.97967008737548,46.15260085308563,26.970263903819273,8.067443983940848,8.24270993218056,32.13968410192645,20.369995117187557,26.951943286346477,-30.011505126953125,-76.89006935598854,16.867059102082294,-53.450787241470834,-6.5722230124354155,60.03680266113281,29.3961969392864,-45.06687885447245,23.439282114517717,2,19.540008544921875,19.540008544921875,-0.1750030517578125,-10.489990234375,43.920013427734375,1,0.12996176457105912,-2.0759177694515305,362.0499877929688,1.6422911563601557,350.70001220703125,2.127455869153286,408.1900024414063,0.12996176457105912 11075,2024-02-21,356.20001220703125,357.7099914550781,348.3699951171875,348.3699951171875,523400.0,0.017191214967051893,-1.385689898430862,-0.6923093527897551,44.45177520858976,66.68656083636357,37.478661317322235,22.461800612887146,2.5735294201510897,1.9421994219839576,33.909043863986135,9.339996337890625,25.944054626789352,-24.219985961914062,-70.55375727572374,22.113785351895615,-47.38687161881893,-1.0531003050091954,52.327247027832016,36.637017808402206,-35.9931774062361,23.166885656904842,2,13.449981689453125,13.519989013671875,-6.105018615722656,-16.510009765625,39.509979248046875,2,0.10640087759024586,-2.386541788644295,350.17999267578125,-2.0759177694515305,362.0499877929688,1.6422911563601557,350.70001220703125,0.10640087759024586 11076,2024-02-22,359.8999938964844,360.0199890136719,352.0,357.0,537700.0,0.01038737103496401,4.108299073777104,0.37036878249549837,42.64805752179391,61.42940604259305,28.445697796491856,20.70466860155034,-0.5803554702272322,-2.081877415770691,35.28180850733611,8.019989013671875,22.59584596354955,-21.079504394531227,-66.0512439921668,23.89223520310435,-43.565374193349044,1.4063654042865892,46.97151995836913,76.85038083455417,7.293110342208564,22.4858697988178,2,9.305007934570312,9.82000732421875,-9.805000305175781,-18.209991455078125,36.04000854492193,3,0.10000005935622402,-1.385689898430862,356.20001220703125,-2.386541788644295,350.17999267578125,-2.0759177694515305,362.0499877929688,0.10000005935622402 11077,2024-02-23,367.4400024414063,367.9700012207031,360.7699890136719,361.5700073242188,488600.0,0.020950288059995437,1.0779277970072825,2.024140507434729,45.58976769096929,56.71169535932881,15.748725325331634,14.973552593879106,-7.536322468126912,-9.843633817503644,36.540477753123504,8.07000732421875,18.653063882110132,-14.200495910644463,-57.88641153659779,29.485419715308865,-36.043453723621155,7.642461902332229,37.808880941037614,87.39688782346248,18.80169771252784,21.84295781297667,2,0.28999328613275566,2.279998779296818,-17.345008850097713,-25.750000000000057,20.459991455078068,4,0.0720662170977171,4.108299073777104,359.8999938964844,-1.385689898430862,356.20001220703125,-2.386541788644295,350.17999267578125,0.0720662170977171 11078,2024-02-26,363.2900085449219,371.0499877929688,362.75,367.7099914550781,429400.0,-0.01129434429814491,-2.018177379261384,-0.7529789756067128,37.870118151847805,51.57574045319397,14.117113776374651,20.317227514895535,-2.95581416598327,-5.867843041374044,36.721707518951696,8.299987792968807,12.42843905256234,-18.446990966796875,-61.95243244978798,25.058450516194227,-40.1997117082924,3.305729774698648,40.36869697456069,65.7849129010814,0.7470964679603185,21.75272074149554,2,4.019989013671875,6.42999267578125,-13.005012512207031,-17.340011596679688,23.8599853515625,0,0.06909082417115786,1.0779277970072825,367.4400024414063,4.108299073777104,359.8999938964844,-1.385689898430862,356.20001220703125,0.06909082417115786 11079,2024-02-27,358.2900085449219,363.8399963378906,358.0,362.3800048828125,415900.0,-0.013763109037945753,-1.5010619041084252,0.9253421158015384,36.29508279039409,46.82248640460396,12.895027245856852,25.671789925460473,2.041522318915895,-1.0449469520282264,36.38469013952904,5.839996337890625,5.861939074371094,-22.83649139404298,-67.33716759540175,21.66418480731579,-45.08682949472234,-0.5861532933636227,43.81032266885853,43.73905040246067,-18.7126754766143,22.250338100679386,2,9.019989013671875,11.42999267578125,-7.815010070800781,-9.155014038085938,27.829986572265625,1,0.08353566095055842,-2.018177379261384,363.2900085449219,1.0779277970072825,367.4400024414063,4.108299073777104,359.8999938964844,0.08353566095055842 11080,2024-02-28,357.30999755859375,359.95001220703125,352.6499938964844,357.6000061035156,423000.0,-0.002735245089049876,1.9258468745604325,0.07090679818834361,28.922864046495988,41.144282703641814,8.273752924191115,26.533076393586953,3.0612638382422688,-0.32857416739818746,35.485199209735505,7.300018310546875,-0.8135501861133889,-22.87750244140625,-68.60138394929277,22.846379066480267,-45.73944319534951,-0.015561687462991358,43.26312683559854,27.874020793617653,-28.78361589108986,22.861940753943262,2,-8.915008544921875,12.410003662109375,-6.834999084472656,-8.175003051757812,36.720001220703125,2,0.10296383755366056,-1.5010619041084252,358.2900085449219,-2.018177379261384,363.2900085449219,1.0779277970072825,367.4400024414063,0.10296383755366056 11081,2024-02-29,358.3599853515625,360.3500061035156,355.5400085449219,357.30999755859375,521600.0,0.002938590580009004,-1.0958751097045292,-3.6205408818267917,29.955737159433596,39.3394934051427,-0.6570542542832527,25.642395710373876,2.0579014019712076,-1.6220057301186444,34.52678740507618,4.80999755859375,-7.3084263051645735,-21.094013977050793,-67.76226865104411,25.574240696942525,-44.42814131404742,2.2401133599458376,40.71647635943344,31.03257254976099,-20.24280285752975,23.334127336996655,2,1.350006103515625,11.360015869140625,-7.884986877441406,-9.224990844726562,34.220001220703125,3,0.10422482316733572,1.9258468745604325,357.30999755859375,-1.5010619041084252,358.2900085449219,-2.018177379261384,363.2900085449219,0.10422482316733572 11082,2024-03-01,358.7200012207031,361.5299987792969,353.54998779296875,356.3500061035156,327800.0,0.0010046207273599617,-1.0025041927998712,2.257164448061385,30.439454519408002,37.495696560905145,0.26843126025437414,24.757590243463028,1.8138097512210152,-2.3029644974536154,33.983213017474995,7.980010986328125,-13.383397415149204,-19.594998168945324,-67.15640360738126,27.966407269490617,-43.375700888163294,4.185704550272646,38.889731060760425,32.98918118325304,-13.017221639932814,23.780702719217963,3,0.989990234375,11.0,-9.49749755859375,-8.810012817382812,33.660003662109375,4,0.10375780858063588,-1.0958751097045292,358.3599853515625,1.9258468745604325,357.30999755859375,-1.5010619041084252,358.2900085449219,0.10375780858063588 11083,2024-03-04,358.7900085449219,361.3299865722656,354.17999267578125,359.9800109863281,478500.0,0.00019515868638642075,2.676133243374704,-0.5021117692505794,31.19792647427468,36.374531507023015,-0.3493751191891761,24.176309507970984,1.795230411803857,-2.78219024950306,33.14704799542794,7.149993896484375,-20.98889916106515,-18.413491821289085,-66.74156868113948,29.914585038561313,-42.577530251214284,5.750546608636114,37.382328895599926,54.87053895285731,10.09837612703857,24.164038429925192,3,0.91998291015625,10.92999267578125,-10.037506103515625,-7.165008544921875,30.97998046875,0,0.08113376810468731,-1.0025041927998712,358.7200012207031,-1.0958751097045292,358.3599853515625,1.9258468745604325,357.30999755859375,0.08113376810468731 11084,2024-03-05,351.95001220703125,361.30999755859375,350.6000061035156,357.8299865722656,518900.0,-0.019064065818416576,-1.496505411721187,4.941144791506385,31.49500547655211,34.934890425685495,7.563483726080335,28.901173484041635,8.892572413296136,3.5348825872804355,31.489895541634144,10.709991455078125,-20.747438623894993,-22.969989013671864,-71.55140705748909,25.61142903014536,-47.2606980355805,1.3207200082367763,42.8136782893676,12.35139074252975,-34.92706107366478,24.29070902190861,3,8.874984741210938,17.769989013671875,-1.0350189208984375,-0.32501220703125,35.629974365234375,1,0.10001415106855305,2.676133243374704,358.7900085449219,-1.0025041927998712,358.7200012207031,-1.0958751097045292,358.3599853515625,0.10001415106855305 11085,2024-03-06,354.30999755859375,357.69000244140625,351.3900146484375,353.45001220703125,424100.0,0.0067054560866850466,-1.5301255025002451,-0.14625664979888414,27.319405927061,33.23170691515961,5.4838958974546586,24.326169730881134,6.685005318673689,0.5816701853816539,29.35555187859937,6.29998779296875,-21.444124341265592,-18.41200408935549,-66.52078133762569,29.69677315891471,-42.46639271349056,5.6423845347795805,39.0732189325646,33.94321995566153,-10.168245193415487,24.054388624135097,3,6.5149993896484375,15.410003662109375,0.149993896484375,-1.3899993896484375,25.69000244140625,2,0.08978012976710659,-1.496505411721187,351.95001220703125,2.676133243374704,358.7900085449219,-1.0025041927998712,358.7200012207031,0.08978012976710659 11086,2024-03-07,362.1600036621094,365.6499938964844,336.2099914550781,355.6600036621094,939300.0,0.02215575670347114,3.3679592132430183,7.558268275372605,58.28752826540145,34.64256920120763,-2.2482408550412174,13.14607542459845,-0.9559400535964642,-7.706176295877924,27.073653095133825,29.44000244140625,-19.95028471302936,-8.019998168945335,-52.39557708196253,36.35558074407186,-30.207787625453932,14.167791287563261,29.870348303913318,88.14541458914262,40.34758454864907,22.18778945650861,3,-8.530014038085938,7.55999755859375,-3.3100128173828125,-3.6900177001953125,16.649993896484375,3,0.08799976473084481,-1.5301255025002451,354.30999755859375,-1.496505411721187,351.95001220703125,2.676133243374704,358.7900085449219,0.08799976473084481 11087,2024-03-08,358.95001220703125,363.7200012207031,356.45001220703125,360.7999877929688,320000.0,-0.008863462068199546,-1.1226320948053106,-0.284611628605778,47.459036404969225,35.708004562665565,-0.412591668413711,12.927343103411204,2.3524286230536404,-4.9587330165775825,24.668437665941077,7.269989013671875,-19.46254876363753,-8.632490539550759,-48.86004564568492,31.595064566583403,-28.746268092617868,11.48128701351635,31.754532524358467,77.24191190952534,27.674631121906742,20.113777553067088,3,-8.02001953125,10.769989013671875,0.31497955322265625,-0.4800262451171875,20.529998779296875,4,0.09368985435731836,3.3679592132430183,362.1600036621094,-1.5301255025002451,354.30999755859375,-1.496505411721187,351.95001220703125,0.09368985435731836 11088,2024-03-11,357.5199890136719,361.1499938964844,354.4800109863281,356.82000732421875,369800.0,-0.003983906239664825,-1.4795593649136938,-0.37837347410094513,57.25869487931499,38.03729479476789,0.1261460687885574,10.806514065127772,3.9133074580694824,-4.0162447560814485,22.170876616737598,6.66998291015625,-18.964205273366076,-7.456512451171875,-42.65014800999029,27.73712310764654,-25.053330230581082,10.140305328237332,31.88526462777753,72.38449657402897,19.42855378995634,17.59681777940922,3,-6.589996337890625,12.20001220703125,3.32501220703125,1.605010986328125,19.839996337890625,0,0.09750508206635566,-1.1226320948053106,358.95001220703125,3.3679592132430183,362.1600036621094,-1.5301255025002451,354.30999755859375,0.09750508206635566 11089,2024-03-12,377.989990234375,380.75,355.0,358.04998779296875,1034500.0,0.05725554332549598,1.022779086966632,28.486462920172645,66.7589407430496,42.24130331660719,-19.28339486908544,-12.563263846388907,-16.15465053991045,-24.87199293118647,19.860778832345165,25.75,-19.03477824835352,14.445489501953148,-15.56025010437719,44.451229108283485,-0.5573803012119924,29.448359305118288,10.141958138932921,93.80330211916927,37.181034185667386,15.002869803165158,3,-19.509994506835938,-8.269989013671875,-14.522499084472656,-17.1300048828125,-0.660003662109375,1,0.03116484320654256,-1.4795593649136938,357.5199890136719,-1.1226320948053106,358.95001220703125,3.3679592132430183,362.1600036621094,0.03116484320654256 11090,2024-03-13,385.75,387.8800048828125,377.0199890136719,379.2099914550781,697400.0,0.02052967000743422,1.0111106401616299,0.32798434022963174,68.7128941225748,46.547654090289534,-25.239099873663577,-22.487480428673564,-23.32356735144947,-32.79244054698211,18.136496719517734,10.860015869140625,-17.27822557206963,22.847499084472645,-4.426124589520725,50.121122758466015,9.21068724747596,36.48431092146933,-60.010009765625,95.87767693191812,40.086830691586144,13.63681183699669,3,-23.705001831054688,-16.029998779296875,-15.165000915527344,-18.180007934570312,-13.709991455078125,2,0.004743970375283624,1.022779086966632,377.989990234375,-1.4795593649136938,357.5199890136719,-1.1226320948053106,358.95001220703125,0.004743970375283624 11091,2024-03-14,399.3900146484375,399.95001220703125,386.3699951171875,387.7799987792969,802900.0,0.03535972689160727,1.1335436559211962,1.775229464823171,71.25182488271216,51.082361908434436,-36.26007727276129,-38.810400488666914,-36.091227994371366,-46.42387371238516,16.19822716377066,14.20001220703125,-14.301681797864944,36.927513122558594,12.605987117931136,61.24903912718605,24.766750120244865,49.08827612487232,-72.40722412109375,98.76842413996071,45.035018925250256,12.160763002313733,3,-31.310012817382812,-29.670013427734375,-24.915008544921875,-28.0150146484375,-24.040008544921875,3,-0.048549072178245445,1.0111106401616299,385.75,1.022779086966632,377.989990234375,-1.4795593649136938,357.5199890136719,-0.048549072178245445 11092,2024-03-15,387.6199951171875,396.70001220703125,386.8800048828125,391.80999755859375,756100.0,-0.029469989482863168,-2.46385782102759,-0.36089549649482044,64.69378314070181,54.80412376025968,-22.305099862133773,-25.436765625108592,-23.231717492321764,-34.62309420619414,14.905264758769016,12.510009765625,-10.320704070459897,23.311494445800804,-2.790282267619034,49.41327115922064,10.260606089090913,36.362382802510695,-57.718515722656264,72.88318284841012,19.820181920396323,13.050888356709907,3,-19.539993286132812,-17.970001220703125,-7.11749267578125,-12.464996337890625,2.58001708984375,4,-0.022728439372510345,1.1335436559211962,399.3900146484375,1.0111106401616299,385.75,1.022779086966632,377.989990234375,-0.022728439372510345 11093,2024-03-18,395.7200012207031,396.3399963378906,388.3999938964844,388.9200134277344,522800.0,0.020896770562795153,-1.0255038886423617,-1.6229078355110782,71.78947473143916,59.28128701080268,-27.5084989110739,-32.55402553145666,-30.19173523128518,-42.75494031440007,14.444629909179913,8.720001220703125,-6.146394767938489,29.727999877929676,0.13039667762291174,59.32560307823644,14.929198277776322,44.52680147808303,-63.0165805136719,90.58952205208422,34.845642712748386,14.798801600153382,3,-27.639999389648438,-26.514999389648438,-14.662498474121094,-20.56500244140625,-9.989990234375,0,-0.041039093763970635,-2.46385782102759,387.6199951171875,1.1335436559211962,399.3900146484375,1.0111106401616299,385.75,-0.041039093763970635 11094,2024-03-19,395.6900024414063,395.8800048828125,391.2099914550781,394.0,493100.0,-7.580809462315319e-05,3.512074303405573,0.24853021694447525,72.59240416826553,64.3116201487143,-23.044913670983476,-30.503653666723437,-28.971512849653834,-42.74402670821104,14.026016858658979,4.670013427734375,-1.8059669481025367,27.42250061035162,-3.998175280865496,58.843176501568735,11.712162664743062,43.13283855596018,-60.296718074375065,81.42169447583176,21.23736996873533,15.710337945608554,3,-27.61000061035162,-27.960006713867244,-12.569999694824276,-20.535003662109432,-27.510009765625057,1,-0.0463241855410742,-1.0255038886423617,395.7200012207031,-2.46385782102759,387.6199951171875,1.1335436559211962,399.3900146484375,-0.0463241855410742 11095,2024-03-20,394.1000061035156,396.30999755859375,393.1499938964844,396.30999755859375,302500.0,-0.004018287872022075,1.8597428780534957,-1.307685362418245,70.90546948940937,65.71361361804851,-17.005444609808592,-27.329920600819207,-26.584011900040593,-40.99542004849536,13.527007415485027,3.160003662109375,2.6074295774291727,23.93750457763673,-8.955793870311254,56.830803025584714,7.49085535366271,40.38415380161075,-56.124452622884405,56.921953302321405,-6.662779736299704,16.446649223974006,3,-16.884994506835938,-26.790008544921875,-10.790000915527344,-18.94500732421875,-33.670013427734375,2,-0.04255270051136495,3.512074303405573,395.6900024414063,-1.0255038886423617,395.7200012207031,-2.46385782102759,387.6199951171875,-0.04255270051136495 11096,2024-03-21,395.8900146484375,400.8800048828125,394.0,395.8900146484375,318300.0,0.00454201602943316,-2.6401860104630885,-0.0,71.38418234827515,68.37196316730473,-15.09509715778529,-27.705895958337464,-27.458355463291014,-42.12492721005765,13.27738450984899,6.8800048828125,7.865158409550418,23.928012084960926,-10.503231169337482,58.359255339259335,6.7123904578116935,41.14363371211016,-55.4354828187503,64.35721261160714,-2.969691161831392,17.215621627149215,3,-18.210006713867188,-28.58001708984375,-12.390007019042969,-20.735015869140625,-41.480010986328125,3,-0.06024402036180465,1.8597428780534957,394.1000061035156,3.512074303405573,395.6900024414063,-1.0255038886423617,395.7200012207031,-0.06024402036180465 11097,2024-03-22,393.9200134277344,396.95001220703125,392.1300048828125,396.1300048828125,403800.0,-0.004976132632323549,1.5038959391868862,-100.0,69.77816783316747,69.76301571773278,-8.541130233595084,-24.928457261494998,-24.828802597986112,-39.39698487212371,13.494754628621076,4.82000732421875,13.771381426357209,20.634010314941406,-15.077763179592466,56.34578380947528,2.77812356767447,38.48989706220834,-49.839953214859634,44.230886794067665,-23.65250239128651,17.85588674726694,3,-15.980010986328125,-30.610015869140625,-8.217506408691406,-18.7650146484375,-36.44000244140625,4,-0.04714156857030438,-2.6401860104630885,395.8900146484375,1.8597428780534957,394.1000061035156,3.512074303405573,395.6900024414063,-0.04714156857030438 11098,2024-03-25,388.3900146484375,394.3999938964844,385.05999755859375,393.239990234375,362600.0,-0.014038379850713989,1.6053050488197287,2.194567573912203,70.82284401308314,70.21456052551429,2.0431408404493254,-18.363099134148456,-18.608350815881806,-33.11658125485877,13.71207214107066,9.339996337890625,15.236159695056642,13.849011230468761,-22.14669576748304,49.84471822842056,-4.148842268507167,31.84686472944469,-40.90195775536648,21.04940295916202,-51.63357517041118,17.997853498975907,3,0.5599822998046875,-19.845016479492188,-18.670013427734375,-18.670013427734375,-24.96002197265625,0,0.004660257705729531,1.5038959391868862,393.9200134277344,-2.6401860104630885,395.8900146484375,1.8597428780534957,394.1000061035156,0.004660257705729531 11099,2024-03-26,388.2200012207031,390.260009765625,386.05999755859375,388.6400146484375,350100.0,-0.0004377389256216002,1.2950863413129217,0.08660114268455363,69.87455646533051,70.34363411915382,4.265443642783566,-16.691625345561476,-17.482233739587343,-32.16446529765744,13.670081783423862,4.20001220703125,18.09168912917363,12.182498168945301,-23.455334490909706,47.82033082880031,-5.636418160982203,30.001414498872805,-37.52842744824761,19.974729450799593,-55.22881704649081,17.818916329927507,3,4.75,-19.675003051757812,-18.5,-18.5,-19.760009765625,1,-0.006413863856951196,1.6053050488197287,388.3900146484375,1.5038959391868862,393.9200134277344,-2.6401860104630885,395.8900146484375,-0.006413863856951196 11100,2024-03-27,394.1000061035156,394.739990234375,390.5899963378906,393.0899963378906,253700.0,0.015146063737889959,2.6244835949785443,-2.40470827581196,69.16244825858841,70.11148116091783,-0.3414605709656371,-20.737307871322628,-22.309392132795608,-37.27436403089479,13.457187744372323,6.519989013671875,20.869915861066204,16.223002624511707,-19.141627705649853,51.58763295467327,-1.4593125405691012,33.905317789592516,-40.39712646443871,57.14288470070797,-15.745160443308777,17.68231516508079,3,-1.1300048828125,-25.555007934570312,-24.3800048828125,-24.3800048828125,-29.08001708984375,2,-0.06577014216266253,1.2950863413129217,388.2200012207031,1.6053050488197287,388.3900146484375,1.5038959391868862,393.9200134277344,-0.06577014216266253 11101,2024-03-28,395.7099914550781,397.7200012207031,393.45001220703125,395.30999755859375,236400.0,0.00408522031623515,-1.07282801122938,0.3960297316896302,72.48589580800005,70.97727145728432,-2.825483423356218,-20.454359237111248,-22.600772656781032,-38.19414351398143,13.345951884324275,4.269989013671875,21.493611924531365,15.965487670898426,-19.002080575659363,50.933055917456215,-1.5182964523804685,33.44927179417732,-39.17648430137706,84.12315020381205,11.298979034216714,17.4837841232789,3,-2.739990234375,-27.164993286132812,-26.024993896484375,-25.989990234375,-29.16998291015625,3,-0.0891561990880434,2.6244835949785443,394.1000061035156,1.2950863413129217,388.2200012207031,1.6053050488197287,388.3900146484375,-0.0891561990880434 11102,2024-04-01,395.9400024414063,396.2099914550781,390.0,394.6499938964844,359300.0,0.0005812615079099359,5.7869257066622195,3.2250705729764144,73.85149008937394,71.2063842748326,-1.9569863683471453,-18.71236216334438,-21.590638235342283,-37.84120602369313,12.998011605423986,6.209991455078125,21.382185026988623,14.334498596191452,-19.875286037633032,48.544283230015935,-2.77039372072079,31.439390913103693,-36.745705423958555,85.93998211371576,12.520691878514185,17.104892316912235,4,-2.970001220703182,-27.395004272460994,-26.4775009155274,-26.220001220703182,-27.589996337890682,0,-0.1048896260120693,-1.07282801122938,395.7099914550781,2.6244835949785443,394.1000061035156,1.2950863413129217,388.2200012207031,-0.1048896260120693 11103,2024-04-02,387.8999938964844,392.5700073242188,381.2900085449219,392.5700073242188,422500.0,-0.02030612844205293,3.830820704842843,-3.6201414681458948,57.27499080351513,69.50444945652701,5.427901668402171,-8.832536430327877,-12.37414968542123,-29.227627749073577,12.590497207897716,14.649993896484432,19.642578712609065,4.838990783691429,-27.720828494028694,37.39881006141155,-11.440918855168661,21.11890042255152,-26.204554407114756,40.23121301390473,-29.345184286541475,16.27990963886006,4,3.1850128173828125,-19.354995727539062,-19.17499542236328,-18.17999267578125,-21.239990234375,1,-0.07842223095851397,5.7869257066622195,395.9400024414063,-1.07282801122938,395.7099914550781,2.6244835949785443,394.1000061035156,-0.07842223095851397 11104,2024-04-03,387.1499938964844,391.8399963378906,385.80999755859375,387.6099853515625,304700.0,-0.00193348804279736,-2.840782964496409,0.09849895770027392,51.14565659421205,67.30891469039398,5.407793879146368,-5.5972014654623194,-10.573007834610507,-27.86060256050365,11.940503619487588,6.029998779296875,19.17889731112342,2.3289916992187614,-26.7717330307089,31.429716429146424,-12.221370665745042,16.879354064182564,-23.10348048350818,35.66639052858772,-29.319716636755125,14.550362364963817,4,3.9350128173828125,-18.604995727539062,-18.634994506835938,-17.42999267578125,-21.55999755859375,2,-0.06126824640231132,3.830820704842843,387.8999938964844,5.7869257066622195,395.9400024414063,-1.07282801122938,395.7099914550781,-0.06126824640231132 11105,2024-04-04,386.1199951171875,395.3299865722656,385.8399963378906,390.7799987792969,386900.0,-0.002660464407942764,-2.636010733766348,10.130630929476547,36.31676067170072,63.41253450410793,5.796333312738909,-2.1733141343979128,-8.627879645416328,-26.451214242217986,11.142428763761108,9.489990234375,17.218947460526977,-0.29150695800780113,-25.6010434814292,25.0180295654136,-12.94627521971853,12.363261303702927,-19.863472216021137,29.39737507847646,-30.021885344203216,12.654768261710704,4,3.385009765625,-17.574996948242188,-17.604995727539062,-16.399993896484375,-21.929992675781193,3,-0.045737086619276335,-2.840782964496409,387.1499938964844,3.830820704842843,387.8999938964844,5.7869257066622195,395.9400024414063,-0.045737086619276335 11106,2024-04-05,394.0299987792969,394.7300109863281,387.6900024414063,387.6900024414063,242300.0,0.020485869061789064,-1.2208241676253775,-1.3605131664254393,57.18126661182668,62.012878812847845,-2.6879241771832767,-7.982546264306052,-15.417835815478554,-33.7841249765745,9.42581357410172,8.610015869140625,15.288061656764,6.024996948242176,-16.740820099097277,28.79081399558163,-5.357911575427522,17.407905471911874,-25.696066959231757,85.3887723001526,26.529480642544954,11.382908523669723,4,-4.524993896484375,-25.485000610351562,-34.972503662109375,-24.30999755859375,-35.8599853515625,4,-0.07362386076059657,-2.636010733766348,386.1199951171875,-2.840782964496409,387.1499938964844,3.830820704842843,387.8999938964844,-0.07362386076059657 11107,2024-04-08,392.5799865722656,396.75,391.8900146484375,394.3299865722656,279400.0,-0.0036799538398685216,-2.105477662292077,-0.2760253960307896,45.866230625215955,59.23992176975149,-1.6181503125114887,-4.093769142508165,-13.01916369205071,-31.849168301093414,7.683283653238787,4.8599853515625,13.514714698929936,2.8934860229492188,-15.356421415871864,21.1433934617703,-6.231467696461323,12.01843974235976,-22.29329036843569,73.02706511933643,17.430377915538266,9.124953719410543,4,-3.074981689453125,-24.034988403320312,-27.864990234375,-22.8599853515625,-38.0999755859375,0,-0.06633037576547562,-1.2208241676253775,394.0299987792969,-2.636010733766348,386.1199951171875,-2.840782964496409,387.1499938964844,-0.06633037576547562 11108,2024-04-09,392.3800048828125,394.3299865722656,387.5799865722656,394.3299865722656,364900.0,-0.0005094036789782264,5.923141931546082,1.1142752511160714,45.66186705063589,56.54962294589653,-0.8858217803162347,-1.2103095395060564,-12.083464823541249,-31.10427758685273,5.752419606233785,6.75,11.41634308944623,0.9505035400390511,-9.245886875441272,11.146893955519374,-4.14769166770111,6.048698747779213,-20.25771015824364,60.054898153882206,7.405793007533148,5.098195207740152,4,-2.875,-23.835006713867188,-27.665008544921875,-22.660003662109375,-40.860015869140625,1,-0.06124164962603951,-2.105477662292077,392.5799865722656,-1.2208241676253775,394.0299987792969,-2.636010733766348,386.1199951171875,-0.06124164962603951 11109,2024-04-10,389.7699890136719,393.0799865722656,381.0,385.5799865722656,316900.0,-0.0066517555345873,1.2349656430148326,-2.1487393774355605,44.472795210685604,53.80632816279621,2.198363031086103,2.453264394987741,-9.047546564388881,-28.108290721843673,5.630881123977202,12.079986572265625,9.422199591914477,-2.2485122680664062,-10.314495380057906,5.8174708439250935,-6.281503824062156,1.7844792879293436,-15.922231679608387,55.68246992807539,3.426219224622905,4.032991555995756,4,-0.4099884033203125,-21.224990844726562,-25.05499267578125,-20.04998779296875,-35.660003662109375,2,-0.059291341054869884,5.923141931546082,392.3800048828125,-2.105477662292077,392.5799865722656,-1.2208241676253775,394.0299987792969,-0.059291341054869884 11110,2024-04-11,387.5799865722656,394.1099853515625,386.0,392.45001220703125,308200.0,-0.005618704628717386,-1.0199219388356193,-1.1622966102929395,39.49959549015876,50.14118368303607,3.761836100526864,5.046111018667773,-6.628518428901202,-25.517182865062978,5.981425297957881,8.1099853515625,7.627107707428422,-4.5300140380859375,-12.33384924755012,3.273821171378245,-8.431931642818029,-0.6280964333538464,-12.1102943852772,41.77769252232143,-8.578240691206645,3.9019176047320836,4,1.295013427734375,-19.034988403320312,-22.30748748779297,-17.8599853515625,-31.939971923828125,3,-0.056736650488208085,1.2349656430148326,389.7699890136719,5.923141931546082,392.3800048828125,-2.105477662292077,392.5799865722656,-0.056736650488208085 11111,2024-04-12,380.0,384.1600036621094,379.7300109863281,384.0,258200.0,-0.01955721872871341,1.0509190579126577,0.82135091270264,34.59494656724709,45.77934551391087,9.922460614875718,11.698766190521724,1.1957837047568773,-17.5481535178954,6.165511265884498,7.8499755859375,5.74764954585072,-11.140499877929699,-19.895999032571126,-2.3850007232882717,-15.51824945525044,-6.762750300608957,-3.005689051262152,1.5863054521069155,-47.49777667813511,4.377749577320728,4,8.240005493164062,-11.455001831054688,-14.727500915527344,-10.279998779296875,-37.239990234375,4,-0.041605256733141305,-1.0199219388356193,387.5799865722656,1.2349656430148326,389.7699890136719,5.923141931546082,392.3800048828125,-0.041605256733141305 11112,2024-04-15,378.80999755859375,386.55999755859375,378.2200012207031,384.8900146484375,284500.0,-0.003131585372121659,-1.2975165618589637,1.5200042724609375,38.27128943408017,43.667823139529204,9.417373895490073,12.853932058064856,2.3482558017775546,-15.948446913112093,6.265187635337193,8.339996337890625,3.4075128454649075,-11.890002441406239,-22.14871546934421,-1.6312894134682665,-17.019358955375253,-6.760645927437224,22.07000732421875,3.66230213755844,-46.94516168871986,5.12935651396899,4,8.675003051757812,-1.1299896240234375,-17.13500213623047,-9.089996337890625,-41.79998779296875,0,-0.05448637645226562,1.0509190579126577,380.0,-1.0199219388356193,387.5799865722656,1.2349656430148326,389.7699890136719,-0.05448637645226562 11113,2024-04-16,379.4800109863281,381.0799865722656,375.2300109863281,377.5299987792969,491800.0,0.0017687321666601807,1.2718513338943076,-0.32072479044320634,39.42914301322135,42.365988297196914,8.300240444198323,11.494190498509056,1.6631984061299363,-16.30097435897278,6.461281616892886,5.8499755859375,0.5002467265991868,-10.407989501953125,-21.528350569273243,0.7123715653669933,-15.968170035613184,-4.847808968293066,20.94679382324216,22.510623784669743,-30.650958011124107,5.560180533660073,4,6.5099945068359375,-1.8000030517578125,-19.155014038085938,-9.760009765625,-45.19000244140625,1,-0.06587962284237603,-1.2975165618589637,378.80999755859375,1.0509190579126577,380.0,-1.0199219388356193,387.5799865722656,-0.06587962284237603 11114,2024-04-17,377.3599853515625,381.1600036621094,376.70001220703125,381.010009765625,355400.0,-0.005586659569381092,1.2582165427940109,-1.871795674356005,27.72751524049825,41.411627693729976,9.92972878097703,12.828279547816294,3.2080853288435947,-13.92781360572394,6.664618185731963,4.459991455078125,-2.7753191219666746,-11.611514282226551,-23.697913807461077,0.4748852430079751,-17.654714044843786,-5.5683145196093164,22.058947705078083,11.281659201595708,-39.6671016789688,6.043199762617254,4,8.630020141601562,0.58001708984375,-17.034988403320312,-7.639984130859375,-48.769989013671875,2,-0.06847571905064898,1.2718513338943076,379.4800109863281,-1.2975165618589637,378.80999755859375,1.0509190579126577,380.0,-0.06847571905064898 11115,2024-04-18,377.3299865722656,380.6700134277344,372.4100036621094,377.489990234375,315100.0,-7.949645023686003e-05,1.5337258774906506,0.043836326544262734,24.472258720807105,37.77729348361668,9.590258783270087,12.160993067295351,2.6297842413656554,-13.62120800568141,6.979886281486747,8.260009765625,-3.8268735785873105,-10.803012084960926,-23.69157555107074,2.085551381148889,-17.247293818015862,-4.35873035190599,21.12138960156244,34.77021224283807,-11.48723870224326,6.44428173305491,4,7.2500152587890625,9.315017700195312,-13.229988098144531,-7.6099853515625,-45.66998291015625,3,-0.061537651517277636,1.2582165427940109,377.3599853515625,1.2718513338943076,379.4800109863281,-1.2975165618589637,378.80999755859375,-0.061537651517277636 11116,2024-04-19,372.0400085449219,379.0899963378906,371.8800048828125,379.0899963378906,444700.0,-0.014019500743629898,1.0453911884128235,44.061415220293725,20.896276724230802,35.00285416128499,12.776509265868413,16.414135815510235,6.7625856375996705,-8.115947237034675,6.996101954925842,7.209991455078125,-4.49211347738094,-14.900489807128906,-29.112556349366287,-0.6884232648915258,-22.006523078247596,-7.794456536010216,24.848885278203056,1.0899437461801036,-38.48946415154856,7.106033271118693,4,11.064987182617188,14.339996337890625,-6.157508850097656,-2.32000732421875,-44.57000732421875,4,-0.044081264164641976,1.5337258774906506,377.3299865722656,1.2582165427940109,377.3599853515625,1.2718513338943076,379.4800109863281,-0.044081264164641976 11117,2024-04-22,375.3500061035156,379.0700073242188,370.9200134277344,375.2699890136719,510700.0,0.008896886040669072,1.1675459385753995,-0.011349961474196368,32.727798115353536,33.56573539069807,7.560477095984993,12.270713648097114,2.3777152644149737,-11.199447708885486,7.212344240301623,8.149993896484432,-4.132863077302147,-10.66199188232423,-25.371831692717194,4.047847928068734,-18.016911787520712,-3.307071977127748,19.53817660438432,43.26168848198746,3.609212453584263,7.3549199051964935,4,7.1649932861328125,10.550003051757812,-6.450004577636719,-5.6300048828125,-52.5,0,-0.08682561824416968,1.0453911884128235,372.0400085449219,1.5337258774906506,377.3299865722656,1.2582165427940109,377.3599853515625,-0.08682561824416968 11118,2024-04-23,390.20001220703125,392.0700073242188,377.1499938964844,380.0,427100.0,0.0395630900813686,1.1406041341021742,127.47292143401984,53.02401041821105,34.51587041375646,-8.528101846754055,-2.568423739254058,-13.35614772272362,-25.710674153200898,7.504980183656169,16.720001220703182,-5.281696905785793,4.097514343261707,-10.69596063896546,18.890989325488874,-3.299223147851876,11.49425183437529,2.291353572852131,91.15841297004634,48.89489532759583,7.396737491113581,4,-7.6850128173828125,-4.3000030517578125,-21.33501434326172,-20.480010986328125,-61.08001708984375,1,-0.13631471239725346,1.1675459385753995,375.3500061035156,1.0453911884128235,372.0400085449219,1.5337258774906506,377.3299865722656,-0.13631471239725346 11119,2024-04-24,385.7300109863281,394.4200134277344,385.45001220703125,389.42999267578125,757300.0,-0.011455666532197428,-3.211288693397139,-0.3627428687685873,49.63803235077013,35.64236339826883,-5.242770921512204,1.7976346372296348,-9.74313194730405,-20.86856173379101,7.770858495713499,8.970001220703125,-5.92917012593125,-0.247987365722679,-15.008301926451054,14.512327195005696,-7.6281446460868665,7.1321699146415085,-14.80999755859375,63.02126620678191,18.34001641966926,7.380157280364184,4,-3.05999755859375,0.1699981689453125,-17.087509155273438,-16.010009765625,-54.32000732421875,2,-0.1333575324094487,1.1406041341021742,390.20001220703125,1.1675459385753995,375.3500061035156,1.0453911884128235,372.0400085449219,-0.1333575324094487 11120,2024-04-25,368.17999267578125,390.3299865722656,364.8900146484375,384.4800109863281,742400.0,-0.045498192545793126,-1.2237762610856426,4.405432155788883,29.64888229621205,35.092800701487164,10.354887481157107,18.241475125522925,6.98749214954762,-3.074086473642865,8.25281733541055,25.439971923828125,-7.09064463524885,-16.50200500488279,-32.737621145806884,-0.26638886395869577,-24.619813075344837,-8.384196934420743,26.240020751953125,11.141138379085588,-27.21808546942951,8.117808070462043,4,11.475021362304688,14.70501708984375,-0.274993896484375,1.540008544921875,-39.449981689453125,3,-0.1075289182613286,-3.211288693397139,385.7300109863281,1.1406041341021742,390.20001220703125,1.1675459385753995,375.3500061035156,-0.1075289182613286 11121,2024-04-26,360.42999267578125,370.0,358.8900146484375,364.2200012207031,603100.0,-0.02104948708286991,-2.2343646580636563,0.23251560045607814,26.973226639155243,33.837460390939945,16.80407608699454,24.467318845267755,13.501663885768835,4.86134023557679,8.661259616443829,11.1099853515625,-8.337247640509759,-22.488005065917946,-41.16186258121854,-3.8141475506173492,-31.824933823568244,-13.151076308267648,33.990020751953125,4.334303631445905,-28.41528719770924,9.336928757650313,4,16.225021362304688,19.45501708984375,11.832511901855469,9.290008544921875,-42.009979248046875,4,-0.07982129566989571,-1.2237762610856426,368.17999267578125,-3.211288693397139,385.7300109863281,1.1406041341021742,390.20001220703125,-0.07982129566989571 11122,2024-04-29,354.4100036621094,362.1600036621094,353.6300048828125,360.010009765625,511900.0,-0.01670224214411331,-1.3826800046032077,1.4775708384665556,24.89753837897382,32.222837653801335,21.231678922292076,28.68726842970102,20.04374950486124,11.04816266841965,9.535238606352388,8.529998779296875,-9.48514489535711,-26.431494140624977,-48.01746723718463,-4.845521044065322,-37.224480688904805,-15.63850759234515,38.5888098144531,1.9122299972991312,-26.25224213295088,10.792986548279828,4,19.615005493164062,21.264999389648438,18.084999084472656,15.30999755859375,-36.720001220703125,0,-0.07601366260273668,-2.2343646580636563,360.42999267578125,-1.2237762610856426,368.17999267578125,-3.211288693397139,385.7300109863281,-0.07601366260273668 11123,2024-04-30,357.4800109863281,367.8500061035156,352.760009765625,353.739990234375,697400.0,0.008662304372044849,-4.294752565894088,-0.6678601206532935,28.781727802069383,32.33997238286479,16.441821597053547,24.476335885855633,17.176377422980295,8.28285106252298,10.359707433387621,15.089996337890625,-9.770717503418041,-21.840487670898426,-45.51792772256198,1.8369523807651262,-33.6792076967302,-10.00176764506665,33.15667397460936,11.329814704255686,-12.802183419231074,11.83872002583177,4,16.110000610351562,17.759994506835938,13.144989013671875,12.239990234375,-42.279998779296875,1,-0.09687256299244362,-1.3826800046032077,354.4100036621094,-2.2343646580636563,360.42999267578125,-1.2237762610856426,368.17999267578125,-0.09687256299244362 11124,2024-05-01,363.42999267578125,368.4599914550781,355.6499938964844,356.3999938964844,579100.0,0.016644236059623063,-2.0035168562239054,1.8796683883707457,34.87790103285846,33.49615486198161,9.284427683114075,17.5584263072584,11.88501214870945,2.6838796725114094,11.206151972126468,12.80999755859375,-10.170322573475914,-14.704505920410156,-39.096160260626675,9.687148419806363,-26.900333090518416,-2.508678750301897,24.176558269531256,28.400291448330872,6.231832032481286,12.195827170108254,5,10.160018920898438,11.810012817382812,15.3175048828125,6.290008544921875,-48.75,2,-0.09440607063270634,-4.294752565894088,357.4800109863281,-1.3826800046032077,354.4100036621094,-2.2343646580636563,360.42999267578125,-0.09440607063270634 11125,2024-05-02,368.4599914550781,368.70001220703125,360.19000244140625,365.6600036621094,445600.0,0.013840351321207978,4.188983997022702,0.39829136261227044,42.53557192020268,35.90052099486737,3.200465847919304,11.73943471888299,7.391585138953872,-1.9345134010919764,12.41270735740472,8.510009765625,-10.623140763462686,-8.791506958007801,-33.244512172819725,15.661498256804123,-21.018009565413763,3.434995649398161,16.358836195859396,91.06723075833746,63.55667818256088,12.22650260740597,5,5.1300201416015625,6.7800140380859375,12.297508239746094,1.260009765625,-48.600006103515625,3,-0.1005536249584531,-2.0035168562239054,363.42999267578125,-4.294752565894088,357.4800109863281,-1.3826800046032077,354.4100036621094,-0.1005536249584531 11126,2024-05-03,365.0199890136719,372.7900085449219,361.5799865722656,372.5299987792969,451100.0,-0.009336162734579156,1.7920251740597732,-2.682158038147139,41.33249191025417,36.85659808318966,6.191008653695633,13.5914878371118,11.21996945073829,1.8845046908005543,13.526163187336737,11.21002197265625,-10.566162979729143,-10.781008911132801,-34.473213573995565,12.911195751729963,-22.627111242564183,1.065093420298581,17.234133206440617,61.208087844313106,29.41349597754835,11.846102331431384,5,8.570022583007812,10.220016479492188,15.737510681152344,4.70001220703125,-36.8499755859375,4,-0.0994191527028524,4.188983997022702,368.4599914550781,-2.0035168562239054,363.42999267578125,-4.294752565894088,357.4800109863281,-0.0994191527028524 11127,2024-05-06,366.5400085449219,369.1700134277344,364.0700073242188,366.5899963378906,332500.0,0.004164209021421783,-1.0440946230246335,0.0066561555216020285,41.95273724373213,35.62645661935868,3.676490842533667,10.562117567095584,9.870927941892205,0.7260093462209625,14.508244776614426,5.100006103515568,-10.417514039956927,-7.958990478515602,-30.607797162394206,14.689816205363002,-19.283393820454933,3.365412863423728,13.3545846788316,68.79680289117123,34.34783991213456,11.324403341939309,5,7.0500030517578125,8.214996337890625,14.217491149902344,3.17999267578125,-28.1199951171875,0,-0.13128169911986587,1.7920251740597732,365.0199890136719,4.188983997022702,368.4599914550781,-2.0035168562239054,363.42999267578125,-0.13128169911986587 11128,2024-05-07,368.3500061035156,369.0199890136719,364.45001220703125,368.25,444900.0,0.004938062739123561,5.34731376496768,-2.0006105006105006,44.37509073540546,35.0416853287626,-1.7420733799948493,7.230245921728965,8.390253107704893,-0.7663888812165851,15.504243560856873,4.569976806640625,-9.500373200363981,-4.9474929809570085,-26.102598430629882,16.207612468715865,-15.525045705793445,5.630059743879428,9.37382044358759,74.09569050857839,35.19951026077601,10.577552724836439,5,3.1949920654296875,6.404998779296875,12.407493591308594,1.3699951171875,-32.05999755859375,1,-0.13753224602329084,-1.0440946230246335,366.5400085449219,1.7920251740597732,365.0199890136719,4.188983997022702,368.4599914550781,-0.13753224602329084 11129,2024-05-08,366.6600036621094,369.6400146484375,363.4800109863281,367.1400146484375,423600.0,-0.004588034242983929,1.2481720118728734,-4.799816905706439,43.474016568711775,36.57781135904034,-3.3990758880150906,7.483835024819996,10.55791982416497,1.0444411409750955,15.982886252325507,6.160003662109375,-9.587712010295377,-5.481996154785179,-25.33311390750714,14.369121597936783,-15.40755503114616,4.443562721575802,9.066717542475601,51.34919116346999,11.438242124678531,9.925558876360986,5,-3.8849945068359375,8.095001220703125,13.154998779296875,3.05999755859375,-33.410003662109375,2,-0.1403479816208707,5.34731376496768,368.3500061035156,-1.0440946230246335,366.5400085449219,1.7920251740597732,365.0199890136719,-0.1403479816208707 11130,2024-05-09,365.5899963378906,369.2200012207031,354.6199951171875,367.4200134277344,795500.0,-0.00291825482335617,4.377541729893778,3.812448343823511,45.84031357557398,38.67415435197576,-3.0565214900240107,7.190604330801818,12.134599764299708,2.2569455365430713,16.855496681947237,14.600006103515625,-11.929903823293387,-5.452503967285168,-24.10295615403436,13.197948219464024,-14.777730060659792,3.8727221260894567,8.299387951577557,60.37420535946725,14.910195886423075,9.3252260933746,5,-2.8149871826171875,9.165008544921875,14.225006103515625,4.1300048828125,-29.510009765625,3,-0.13925436738443087,1.2481720118728734,366.6600036621094,5.34731376496768,368.3500061035156,-1.0440946230246335,366.5400085449219,-0.13925436738443087 11131,2024-05-10,364.1900024414063,372.5199890136719,364.0400085449219,365.3500061035156,488300.0,-0.0038294097500151114,-10.616479588637361,0.633875862988996,42.620999815570926,40.643427844931,-1.1924828864722485,7.742378423136984,14.001595293432331,3.789708469338848,17.08349312263231,8.47998046875,-13.9995189358782,-6.06199798583981,-24.452264960855018,12.328268989175399,-15.257131473347442,3.133135501667823,-11.429992675781307,53.463746298250925,7.402204957593497,9.19513348750761,5,-1.4149932861328693,10.565002441406193,14.8349990844726,5.529998779296818,-42.11999511718756,4,-0.12172222409366096,4.377541729893778,365.5899963378906,1.2481720118728734,366.6600036621094,5.34731376496768,368.3500061035156,-0.12172222409366096 11132,2024-05-13,358.1700134277344,367.7099914550781,357.45001220703125,364.3599853515625,511500.0,-0.016529803051473002,-1.689387606541903,5.33616584672884,26.021863541345397,40.336776260406104,6.053548438819348,12.792675296927314,20.41665554028225,9.94058343167427,17.773232983863384,10.259979248046875,-13.451120718393668,-11.04998779296875,-29.732339526588248,7.632363940650748,-20.3911636597785,-1.708811926159001,-5.014804077148426,19.83251129065531,-19.67672989299455,9.341175866809747,5,5.5349884033203125,16.584991455078125,20.85498809814453,11.54998779296875,-29.529998779296875,0,-0.08375910566296729,-10.616479588637361,364.1900024414063,4.377541729893778,365.5899963378906,1.2481720118728734,366.6600036621094,-0.08375910566296729 11133,2024-05-14,354.4800109863281,362.5400085449219,346.7200012207031,359.6499938964844,852200.0,-0.010302376812878489,1.889495833449458,0.8352191211489255,26.329347540656187,39.38693698349474,10.363032169451117,15.298047979025398,24.464739686507528,13.707812307789652,18.489352715176366,15.82000732421875,-12.006847235732664,-13.489990234375,-32.62190502361193,5.64192455486193,-23.055947628993465,-3.924032839756535,18.03997802734375,30.07757146202926,-6.190801678461529,9.565957394618477,5,5.274993896484375,16.089996337890625,24.54499053955078,15.239990234375,-21.720001220703125,1,-0.04530579175369398,-1.689387606541903,358.1700134277344,-10.616479588637361,364.1900024414063,4.377541729893778,365.5899963378906,-0.04530579175369398 11134,2024-05-15,351.5199890136719,358.2200012207031,345.7699890136719,356.80999755859375,776500.0,-0.008350321261895943,2.0702806031255054,1.0232158668319462,33.8000784601862,38.41632659904846,12.802246622382484,17.099652326390753,27.976337781356392,16.86946271848251,19.274122865697258,12.45001220703125,-9.734375377466108,-15.158012390136719,-35.09311291123049,4.777088130957054,-25.125562650683605,-5.190462129589832,20.484000244140645,21.49532710280374,-17.209915443215497,9.9675502605469,5,7.760009765625,18.57501220703125,27.50501251220703,18.20001220703125,-20.519989013671875,2,-0.043326072328016774,1.889495833449458,354.4800109863281,-1.689387606541903,358.1700134277344,-10.616479588637361,364.1900024414063,-0.043326072328016774 11135,2024-05-16,354.1099853515625,357.8500061035156,348.9200134277344,354.4200134277344,696800.0,0.007367991633016047,1.4909277411501318,0.05860634695372758,43.169038056586146,38.62038728197424,8.898398552351182,13.366168219995302,25.90330483260857,14.430022455805442,19.72279214581133,8.92999267578125,-7.872620913867991,-11.407015991210926,-31.43447567908663,8.620443696664779,-21.420745835148807,-1.3932861472730451,16.8446438964844,31.177556403329437,-11.384819110322699,10.013729843937856,5,5.035003662109375,15.985015869140625,24.842514038085938,15.610015869140625,-30.509979248046875,3,-0.058908209919165566,2.0702806031255054,351.5199890136719,1.889495833449458,354.4800109863281,-1.689387606541903,358.1700134277344,-0.058908209919165566 11136,2024-05-17,355.6400146484375,356.1400146484375,349.0,354.9599914550781,434700.0,0.004320774223172341,7.499900092641369,-2.1934245496603997,51.472359962329804,39.67812313959621,6.591010010171942,11.114333645231682,24.665608786793086,13.042293463746432,20.149450102462378,7.1400146484375,-6.865803931757455,-9.056986999511707,-29.30169092330965,11.187716924286235,-19.17933896141068,1.0653649623872639,14.307228990234421,44.9864381789604,-2.6056334048055447,10.122351961898966,5,3.504974365234375,14.454986572265625,23.069984436035156,14.079986572265625,-31.96002197265625,4,-0.05499951431367378,1.4909277411501318,354.1099853515625,2.0702806031255054,351.5199890136719,1.889495833449458,354.4800109863281,-0.05499951431367378 11137,2024-05-20,342.760009765625,355.6600036621094,341.6400146484375,355.6600036621094,668100.0,-0.03621641084326477,1.173642735984973,-18.969932235336355,35.73091543775054,38.71765921763455,17.593198680203727,22.58556496516769,37.79779086823328,25.95266582522663,20.678340415154057,14.019989013671875,-7.369781043495834,-20.3074920654297,-42.12693241437347,1.511948283514073,-31.217212239901585,-9.397771890957813,26.220143688046903,5.358829876863727,-44.88608025997492,10.909720174471884,5,14.319992065429688,25.270004272460938,35.63249206542969,26.959991455078125,-14.0,0,-0.06036294156822386,7.499900092641369,355.6400146484375,1.4909277411501318,354.1099853515625,2.0702806031255054,351.5199890136719,-0.06036294156822386 11138,2024-05-21,337.010009765625,343.20001220703125,336.0,342.239990234375,469700.0,-0.016775585938195614,1.0139825516876377,0.40542503436186295,24.28965646683163,36.58606365075897,20.595997551933067,25.451287870727526,43.78445288691751,31.723217531740943,22.92734746034905,7.20001220703125,-7.719671031191922,-23.397991943359386,-44.23711934640596,-2.558864540312811,-33.817555644882646,-12.978428241836127,30.329735359732865,4.545498245445369,-46.46066884413558,10.419563701523275,5,17.249984741210938,28.199996948242188,45.57249450683594,32.709991455078125,-7.6199951171875,1,-0.024836043068894198,1.173642735984973,342.760009765625,7.499900092641369,355.6400146484375,1.4909277411501318,354.1099853515625,-0.024836043068894198 11139,2024-05-22,334.2900085449219,340.4200134277344,329.30999755859375,336.55999755859375,671300.0,-0.008070980510622716,1.2242227809123485,0.43403393707403604,15.182458418536157,33.179635299976994,20.385155054230438,25.423410514832824,46.0544786483772,34.46333141573433,25.541949746655735,11.110015869140625,-8.421592288656257,-23.545993041992176,-43.9184231602697,-3.1735629237146554,-33.73220810113094,-13.359777982853416,30.54255697040736,17.44922738369053,-27.31261335804849,10.18621505913876,5,16.624984741210938,27.574996948242188,47.54499816894531,35.42999267578125,-9.740020751953125,2,-0.00457686063055418,1.0139825516876377,337.010009765625,1.173642735984973,342.760009765625,7.499900092641369,355.6400146484375,-0.00457686063055418 11140,2024-05-23,328.5899963378906,335.2900085449219,328.010009765625,335.2900085449219,460100.0,-0.01705109952834649,1.1731300046459512,2.951561512711238,14.513990620600438,30.056634278313602,22.668620409473135,29.51880896661538,50.97883665456084,40.19538282979988,26.682873105684703,7.279998779296875,-9.812257590981346,-27.266505432128895,-50.84786670825508,-3.685144156002707,-39.05718607019196,-15.47582479406583,32.69031238176507,2.061807577644603,-38.941735874262825,11.790680638063089,5,19.270004272460938,32.62501525878906,53.37500762939453,41.1300048828125,-5.989990234375,3,0.007334379284118953,1.2242227809123485,334.2900085449219,1.0139825516876377,337.010009765625,1.173642735984973,342.760009765625,0.007334379284118953 11141,2024-05-24,331.6600036621094,332.1000061035156,326.0,327.45001220703125,385900.0,0.009342972575044017,1.3968607042430856,-0.6283557887640859,17.019703665913738,29.056394292154536,16.202874528535006,25.48978809357186,46.713130857454644,37.23035912696679,27.51971371431501,6.100006103515625,-11.100160788467122,-22.75799865722655,-48.56926072998442,3.053263415531319,-35.663629693605515,-9.852367620847588,25.627869183062614,19.08294997731246,-17.64464427601608,12.90563103637894,5,12.610000610351562,28.550003051757812,53.95249938964844,38.05999755859375,-10.760009765625,4,-0.024301988390512008,1.1731300046459512,328.5899963378906,1.2242227809123485,334.2900085449219,1.0139825516876377,337.010009765625,-0.024301988390512008 11142,2024-05-28,327.4700012207031,333.45001220703125,326.1700134277344,331.9200134277344,531600.0,-0.012633426988908125,-1.0652514566216766,-1.0570121708117983,13.011262661796536,27.57660708339235,17.41107597211203,29.047299913458573,50.01353488020504,41.66842424851677,27.99721723688453,7.279998779296875,-12.88352443166201,-25.60100097656249,-54.08722091072144,2.8852189575964644,-39.844110943641965,-11.357891009483012,25.437569426144762,8.546512659463104,-22.485397085193554,14.243109967079473,5,14.639999389648438,32.74000549316406,57.272499084472656,42.25,-4.910003662109375,1,-0.01157360530978091,1.3968607042430856,331.6600036621094,1.1731300046459512,328.5899963378906,1.2242227809123485,334.2900085449219,-0.01157360530978091 11143,2024-05-29,322.8500061035156,326.1099853515625,322.0400085449219,324.8599853515625,465900.0,-0.014108147616470612,-1.2424272995535828,0.4516794908721831,12.356118088581127,25.19394481988068,19.078863183627902,32.611908817075175,53.410777881880676,46.47940243369885,29.189670294171314,5.42999267578125,-14.620838683095485,-28.489495849609398,-59.906436749433055,2.92744505021426,-44.19796629952123,-12.781025399697569,26.290504652773564,4.406949637707629,-23.061275038098227,15.708470449911815,5,17.095001220703125,35.3800048828125,61.35749816894531,46.8699951171875,-2.8699951171875,2,0.01830572572519773,-1.0652514566216766,327.4700012207031,1.3968607042430856,331.6600036621094,1.1731300046459512,328.5899963378906,0.01830572572519773 11144,2024-05-30,329.1199951171875,329.2699890136719,320.6499938964844,320.989990234375,491400.0,0.019420749249301705,1.0450777239586728,-4.044820308822859,21.233652598613972,22.756679768994882,10.389893237770991,24.917226607183522,45.96665117130897,40.45220741254002,30.333579039223547,8.6199951171875,-14.655946743121035,-20.504006958007835,-52.87368918376512,11.865675267749452,-36.68884807088648,-4.319165845129191,15.684435285282916,57.85514170648123,33.12210624238091,16.184841112878644,5,9.275009155273438,28.415008544921875,55.08750915527344,40.529998779296875,-10.489990234375,3,0.000820428826130204,-1.2424272995535828,322.8500061035156,-1.0652514566216766,327.4700012207031,1.3968607042430856,331.6600036621094,0.000820428826130204 11145,2024-05-31,331.4100036621094,332.25,326.0299987792969,328.9599914550781,767700.0,0.006957974534809175,2.012103567522833,0.30135433401900874,24.502202647354693,19.75999562288653,5.074952667510274,20.774317572435734,42.55616502953336,38.22326048893774,31.403142556166024,6.220001220703125,-14.530261080077764,-16.36149902343749,-48.43166130826904,15.708663261394065,-32.396580165853265,-0.32641788102171176,9.046628169283565,84.06245604163736,60.362698332421516,16.03508114241577,5,6.7449951171875,24.079986572265625,52.87500762939453,37.79499816894531,-10.05999755859375,4,-0.020699483399224117,1.0450777239586728,329.1199951171875,-1.2424272995535828,322.8500061035156,-1.0652514566216766,327.4700012207031,-0.020699483399224117 11146,2024-06-03,328.7300109863281,334.7200012207031,325.6700134277344,331.0400085449219,434800.0,-0.008086637838831345,-1.147092682291101,-0.9428514486435315,25.845116691805828,18.66157354000379,3.9519201805893545,21.709199032575214,44.003730384391815,40.98942836823221,32.85202860566167,9.04998779296875,-15.274752406577818,-17.22699279785155,-49.29459480522917,14.840609209526065,-33.26079380154033,-1.1931917941627717,8.161426016781263,57.42724153338279,31.86526314343907,16.033801003688808,6,3.1949920654296875,17.989990234375,52.540000915527344,38.99998474121094,4.569976806640625,0,-0.018647536513079266,2.012103567522833,331.4100036621094,1.0450777239586728,329.1199951171875,-1.2424272995535828,322.8500061035156,-0.018647536513079266 11147,2024-06-04,318.4200134277344,331.1099853515625,317.0,329.1700134277344,557400.0,-0.03136311627788235,-1.076520598763131,4.6536845720929,23.31263596481719,18.55301570644663,11.673826983474385,29.754874011781226,52.999596311987375,51.20166064523045,34.58030056781345,14.1099853515625,-17.2943897349773,-25.13099060058596,-57.90910195653197,7.647120755360049,-41.52004627855894,-8.741934922612984,16.29998779296875,8.013619243295004,-16.275857736063323,16.389055677972998,6,10.289993286132812,26.474990844726562,59.849998474121094,48.889984130859375,4.55999755859375,1,0.007788393832578011,-1.147092682291101,328.7300109863281,2.012103567522833,331.4100036621094,1.0450777239586728,329.1199951171875,0.007788393832578011 11148,2024-06-05,317.69000244140625,322.44000244140625,317.4800109863281,318.8800048828125,382200.0,-0.002292603968166773,-5.161536128592008,0.1106979015261628,24.108402020801265,19.54478721780942,10.476842190919115,27.926787591167567,52.55817399273326,51.869065706019,36.401970494336474,4.959991455078125,-20.191071371933276,-23.32800140380857,-55.86591734295439,9.209914535337248,-39.59695937338148,-7.059043434235662,17.029998779296875,3.8939187013152523,-19.891879681589074,16.268957969572917,6,8.455001831054688,27.205001831054688,57.160003662109375,49.6199951171875,2.41998291015625,2,0.015329393684919923,-1.076520598763131,318.4200134277344,-1.147092682291101,328.7300109863281,2.012103567522833,331.4100036621094,0.015329393684919923 11149,2024-06-06,315.20001220703125,318.6000061035156,314.989990234375,316.9100036621094,340600.0,-0.007837798530768159,-2.389629926787684,1.4369646612299327,20.17480577396141,20.17376667929397,11.14629498835626,27.788588863075347,53.82912547980328,54.40683729773548,38.290473966373874,3.610015869140625,-21.437826001473525,-23.2449920654297,-55.38138192094118,8.891397790081783,-39.31318699318541,-7.1767971376739865,15.975988769531227,1.0644797552408072,-20.886340918286095,16.06819492775573,6,9.654983520507812,28.689987182617188,59.214996337890625,48.1099853515625,13.90997314453125,3,0.015164970159192936,-5.161536128592008,317.69000244140625,-1.076520598763131,318.4200134277344,-1.147092682291101,328.7300109863281,0.015164970159192936 11150,2024-06-07,314.67999267578125,317.5400085449219,312.04998779296875,313.30999755859375,452000.0,-0.001649808093625471,-1.822622148303888,-0.8011707386718541,18.10962182362161,20.294868696817073,10.600427344658954,25.612148554036423,52.90937051968518,54.97641033863283,39.607710001234445,5.490020751953125,-21.68233187612077,-21.219511413574196,-52.35211282247144,9.913089995323048,-36.78581211802282,-5.653210709125574,13.258806152343709,11.601249779565485,-7.128558271774477,15.566300704448619,6,8.705001831054688,27.740005493164062,59.735015869140625,53.86500549316406,12.360015869140625,4,0.012552473302937406,-2.389629926787684,315.20001220703125,-5.161536128592008,317.69000244140625,-1.076520598763131,318.4200134277344,0.012552473302937406 11151,2024-06-10,319.8599853515625,320.0,311.8399963378906,313.04998779296875,446500.0,0.01646114400771026,1.3018258825960074,4.970818854138822,29.741669762338773,22.15380281909954,3.990187065439329,17.85628011718245,46.26820770819404,49.988205867864735,41.26926532862511,8.160003662109375,-21.197987749068147,-13.823017883300793,-42.7058701202738,15.059834353672215,-28.264444001787297,0.6184082351857114,4.9010512695311945,41.619063757544275,20.322252811594105,14.441426118486493,6,3.420013427734375,22.45501708984375,54.555023193359375,48.68501281738281,-3.519989013671875,0,0.004658353092573897,-1.822622148303888,314.67999267578125,-2.389629926787684,315.20001220703125,-5.161536128592008,317.69000244140625,0.004658353092573897 11152,2024-06-11,328.1700134277344,328.2200012207031,317.3399963378906,318.1400146484375,625900.0,0.02598020526712097,1.148081424599098,1.4728344163118978,42.51862794980204,25.505192803679638,-4.7048691596965,7.57169438876781,36.55603150965908,41.86658609049465,42.074377553111226,10.8800048828125,-19.95677074767889,-4.012989807128918,-30.563122592230968,22.537142977973133,-17.288056199679943,9.262076585422108,-16.33001708984375,99.69482430972165,73.12807464998312,13.275066392551018,6,-4.8900146484375,14.009979248046875,46.2449951171875,40.37498474121094,-10.25,1,0.01563206312378096,1.3018258825960074,319.8599853515625,-1.822622148303888,314.67999267578125,-2.389629926787684,315.20001220703125,0.01563206312378096 11153,2024-06-12,338.4200134277344,342.4200134277344,327.6300048828125,329.5299987792969,810100.0,0.03123381046591911,-1.3309701654057227,0.8863425454036505,53.100136621159876,29.045913250629184,-13.984632861152534,-4.15626472291774,25.253273187084915,31.868586204818712,41.615978977911695,14.790008544921875,-18.762622371668385,7.040010070800804,-17.571360567067984,31.651380708669592,-5.265675248133562,19.34569538973517,-26.58001708984375,86.91956257497161,56.75403707016307,12.305685318934387,6,-11.290008544921875,3.759979248046875,35.75249481201172,30.124984741210938,-20.4000244140625,2,-0.045623786504291,1.148081424599098,328.1700134277344,1.3018258825960074,319.8599853515625,-1.822622148303888,314.67999267578125,-0.045623786504291 11154,2024-06-13,336.2900085449219,339.4200134277344,333.4100036621094,336.2799987792969,687800.0,-0.006293968436554498,-1.0904381793478262,0.0011259560327900368,56.1072394001828,32.55758400094342,-11.991654016090138,-3.4000777477479573,26.30824174925999,34.17098732045224,41.07453318753844,6.010009765625,-16.877344648077212,5.67150421142577,-17.196811933257607,28.539820356109146,-5.762653860915918,17.105662283767458,-23.226811523437505,79.95421367881315,44.32388805998267,11.434158072341686,6,-9.160003662109375,5.889984130859375,36.85999298095703,32.25498962402344,-20.110015869140625,3,-0.04811330334602559,-1.3309701654057227,338.4200134277344,1.148081424599098,328.1700134277344,1.3018258825960074,319.8599853515625,-0.04811330334602559 11155,2024-06-14,333.25,337.9100036621094,329.42999267578125,334.6600036621094,374600.0,-0.009039842004451959,1.144123150523737,-140.8628048780488,51.26170077875231,35.38164889949303,-9.6812844871871,-2.1112187609547846,28.248928907916138,37.29529297333204,40.63340723406955,8.480010986328125,-14.430118912300202,3.67449493408202,-16.416757863931025,23.765747732095065,-6.371131464924531,13.72012133308857,-19.012530322265604,70.0130532929626,30.955746042196978,10.045626399006533,6,-6.1199951171875,8.92999267578125,35.51500701904297,35.29499816894531,-9.480010986328125,4,-0.01242314973274572,-1.0904381793478262,336.2900085449219,-1.3309701654057227,338.4200134277344,1.148081424599098,328.1700134277344,-0.01242314973274572 11156,2024-06-17,336.0799865722656,339.3599853515625,330.3699951171875,332.7799987792969,514700.0,0.008492082737481255,-1.2142846404786602,-2.3404107958357683,56.98295372418258,39.12279531720029,-12.693937505929796,-6.832009271532456,24.07483794109794,34.613539832444815,40.11090189228542,8.989990234375,-12.739081769767495,7.48248291015625,-8.812155989878931,23.77712181019143,-0.6648365398613123,15.629802360173812,-20.715215144531214,74.7208032883033,30.490291744579068,8.147319450017582,6,-8.949981689453125,6.100006103515625,32.685020446777344,32.46501159667969,-58.91998291015619,0,-0.02689829322937065,1.144123150523737,333.25,-1.0904381793478262,336.2900085449219,-1.3309701654057227,338.4200134277344,-0.02689829322937065 11157,2024-06-18,322.07000732421875,336.5400085449219,310.0,336.5199890136719,1095600.0,-0.04168644313199643,2.663211944171235,-4.378798527752603,49.45101443871333,41.938641141412745,2.110146285487474,5.8482965478197,36.59694846989049,48.60381091569025,39.64080414509768,26.540008544921875,-11.758430578654327,-5.4929962158203125,-20.584473695370093,9.598481263729468,-13.038734955595203,2.052742523954578,20.350006103515625,37.23011204521344,-11.540542643441306,7.5457387397748885,6,4.1399993896484375,16.784988403320312,46.69499969482422,46.47499084472656,-37.30999755859375,1,-0.017791197118705582,-1.2142846404786602,336.0799865722656,1.144123150523737,333.25,-1.0904381793478262,336.2900085449219,-0.017791197118705582 11158,2024-06-20,328.6400146484375,331.17999267578125,319.4200134277344,321.32000732421875,1073700.0,0.020399314356536413,-1.1151051100499478,-0.5065755432452581,49.663596658210956,45.215173461884916,-3.0656407780946324,-1.4555477821237446,28.59118684960106,41.93809442907377,38.81994664868524,11.759979248046875,-10.619583493772836,1.4955108642578239,-12.943008339871994,15.934030068387642,-5.723748737807057,8.714770466322705,13.131598510742208,63.358280560353094,15.086683374514266,7.219259602064899,6,-2.4300079345703125,7.6299896240234375,40.589988708496094,39.90498352050781,-40.52001953125,3,-0.03261928171519479,2.663211944171235,322.07000732421875,-1.2142846404786602,336.0799865722656,1.144123150523737,333.25,-0.03261928171519479 11159,2024-06-21,332.760009765625,333.510009765625,323.8599853515625,329.3699951171875,991500.0,0.012536498702371501,2.946828428068599,0.463116291867824,50.922513226575354,48.861050284435336,-4.953738997661333,-6.003864962083696,23.137851481868324,37.599436088568154,37.50904594781828,9.6500244140625,-8.10607095776436,5.692005920410168,-8.602601816456684,19.98661365727702,-1.455297948023258,12.839309788843593,8.37617113037112,77.52050790588608,32.38095311216061,7.147303868433427,6,-6.5500030517578125,1.3499908447265625,32.402496337890625,35.78498840332031,-33.25,4,-0.04429625050899311,-1.1151051100499478,328.6400146484375,2.663211944171235,322.07000732421875,-1.2142846404786602,336.0799865722656,-0.04429625050899311 11160,2024-06-24,331.0,335.6600036621094,328.1300048828125,331.7699890136719,529500.0,-0.00528912643939583,-1.3133710546177322,-0.22713442079867488,51.57092598951885,51.28652319856645,-0.7099417877365681,-4.273132033016168,23.587180068022576,39.039072044833176,35.97379176398649,7.529998779296875,-5.5515510508614625,3.811495971679676,-10.577453193694339,18.20044513705369,-3.3829786110073314,11.005970554366684,9.513457278076203,71.52592124465215,26.78647567213426,7.194474582687012,6,-4.7899932861328125,2.9250030517578125,33.6875,37.54499816894531,-24.829986572265625,0,-0.04477343602483008,2.946828428068599,332.760009765625,-1.1151051100499478,328.6400146484375,2.663211944171235,322.07000732421875,-0.04477343602483008 11161,2024-06-25,323.6000061035156,330.0,320.0,330.0,526500.0,-0.022356477028653732,2.125002980235081,8.311798977448378,53.735211039489755,52.53281020853176,8.131477202732583,2.6267409421379853,29.80784381184526,46.12126846637159,34.45649902653945,11.0,-2.4901045482148447,-3.1854980468750114,-17.49841938057159,11.127423286821568,-10.341958713723272,3.9709626199732497,16.30318202899906,51.243412678244326,1.7816286049285708,7.156460666848288,6,2.6100006103515625,9.470001220703125,41.019989013671875,44.94499206542969,-21.290008544921875,1,0.0005252871042960017,-1.3133710546177322,331.0,2.946828428068599,332.760009765625,-1.1151051100499478,328.6400146484375,0.0005252871042960017 11162,2024-06-26,323.67999267578125,326.9700012207031,320.0199890136719,322.510009765625,359400.0,0.00024717728911305414,-1.260157599094897,-0.1828100040531197,54.360161611207225,52.672812985203684,8.21108497689869,2.369756710777949,28.56350450968955,45.58548142527309,33.07295947591035,6.95001220703125,0.9499587910130458,-2.91601104736327,-17.290997460449205,11.458975365722665,-10.103504253906237,4.271482159179698,15.625131694083166,26.231415084411974,-27.79666884410698,7.187493206542957,6,1.0300140380859375,9.150009155273438,40.94000244140625,44.86500549316406,-23.399993896484375,2,-0.14372216407045346,2.125002980235081,323.6000061035156,-1.3133710546177322,331.0,2.946828428068599,332.760009765625,-0.14372216407045346 11163,2024-06-27,328.760009765625,332.69000244140625,323.17999267578125,323.17999267578125,517100.0,0.015694566253071418,-2.4085952112706868,4.769315039908185,59.511778889790826,53.05109515071568,1.8066864363493096,-2.366107465685218,22.332558661369887,40.082240948573485,31.151893033036128,9.510009765625,3.1987165684876686,1.8685058593749773,-12.424997487171481,16.162009205921436,-5.278245813898252,9.015257532648207,9.959012116842132,55.93874659697904,-4.591053486596323,7.14675167327323,6,-4.08001708984375,-2.160003662109375,33.79499816894531,39.78498840332031,-27.160003662109375,3,-0.13383622914285676,-1.260157599094897,323.67999267578125,2.125002980235081,323.6000061035156,-1.3133710546177322,331.0,-0.13383622914285676 11164,2024-06-28,329.3900146484375,334.2200012207031,326.0199890136719,330.0299987792969,1219800.0,0.0019163063149365556,-1.222214870838485,-0.11469214530260438,60.30257665942236,54.05563691523458,0.10615014934063538,-3.1356103205973795,20.60356129322713,38.76332471290419,29.57368148196522,8.20001220703125,4.0758472019210785,2.4850097656250227,-11.817863463820004,16.78788299507005,-4.6664268490974905,9.636446380347536,8.754626796380307,59.96176534209495,-6.478035680241149,7.151436614722499,6,-4.71002197265625,-3.1800079345703125,30.344985961914062,39.04998779296875,-24.930023193359375,4,-0.12529226052981013,-2.4085952112706868,328.760009765625,-1.260157599094897,323.67999267578125,2.125002980235081,323.6000061035156,-0.12529226052981013 11165,2024-07-01,324.54998779296875,335.3399963378906,322.5299987792969,331.4599914550781,375200.0,-0.014693908862521421,-1.3397294939647557,10.797148443088075,53.3004920607104,53.646474508182116,4.003286945963737,1.2270413394007846,24.266662382383174,42.86892318213563,28.474547569005082,12.80999755859375,3.241307159925327,-2.0120162963867188,-16.1884679943646,12.164435401591163,-9.10024214537566,5.076209552602222,13.03176082295272,29.660944453617844,-38.26952031209191,7.0882258489889445,7,-1.2799835205078125,1.6600189208984375,31.840011596679688,40.545013427734375,-30.779998779296875,0,-0.07715291625066034,-1.222214870838485,329.3900146484375,-2.4085952112706868,328.760009765625,-1.260157599094897,323.67999267578125,-0.07715291625066034 11166,2024-07-02,322.6000061035156,332.7900085449219,322.44000244140625,326.6099853515625,334500.0,-0.006008263018937532,-3.780618106212778,0.5803150684326516,45.69484687431891,53.22912255658274,4.291325640630305,2.8398311552459745,25.163331582422757,43.83048509882269,27.696901164995825,10.350006103515625,2.195155004757112,-3.6554977416992074,-17.899494033253006,10.588498549854592,-10.777495887476107,3.466500404077692,14.43010754008742,16.840834571698345,-45.12717093698246,7.121998145776888,7,4.94000244140625,3.6100006103515625,31.9375,41.845001220703125,-29.58001708984375,1,-0.05092992053604983,-1.3397294939647557,324.54998779296875,-1.222214870838485,329.3900146484375,-2.4085952112706868,328.760009765625,-0.05092992053604983 11167,2024-07-03,320.8999938964844,322.6600036621094,318.1300048828125,322.0899963378906,227200.0,-0.005269721558795459,2.8883824492468895,0.2967602493169659,34.396139152292136,51.53273838925843,6.490458962405739,4.991057632597119,25.661852547761896,44.55568852205795,26.42269014459569,4.529998779296875,1.6237736265345575,-5.4795089721679915,-19.477353586346737,8.518335642010754,-12.478431279257393,1.5194133349214098,15.589517474246634,16.09523758859589,-40.9519865745101,6.998922307089377,7,5.9950103759765625,5.3100128173828125,31.340011596679688,42.540008544921875,-33.04998779296875,2,-0.057930809259807536,-3.780618106212778,322.6000061035156,-1.3397294939647557,324.54998779296875,-1.222214870838485,329.3900146484375,-0.057930809259807536 11168,2024-07-05,322.55999755859375,322.8299865722656,319.0799865722656,322.1600036621094,258800.0,0.005172962585486607,6.978961722022012,-0.33612863517464225,37.668396196678536,50.06005871926989,4.332964195586385,3.915350744395653,22.316141559812536,41.940750741202294,25.071565030411534,3.75,0.34659766170636885,-4.0630050659179915,-17.585763397662845,9.459753265826862,-10.824384231790418,2.6983740999544352,13.399723584722665,25.740818566612937,-27.23528620509847,6.7613791658724125,7,4.3350067138671875,3.6500091552734375,28.600006103515625,40.8800048828125,-34.709991455078125,4,-0.06907241737329706,2.8883824492468895,320.8999938964844,-3.780618106212778,322.6000061035156,-1.3397294939647557,324.54998779296875,-0.06907241737329706 11169,2024-07-08,319.9800109863281,326.0799865722656,318.30999755859375,320.5299987792969,390900.0,-0.007998470336660235,-2.994837920105438,-1.3749904631113146,37.982257682045585,48.5502066851062,5.486418920895517,7.243164851594884,23.289789050161517,43.58916729247079,23.33433679174295,7.769989013671875,0.5885098635090458,-6.881991577148426,-19.705579421263963,5.94159626696711,-13.293785499206194,-0.4701976550906579,15.460515734121941,10.749605009070162,-38.416130488481215,6.411793922057758,7,6.7549896240234375,6.2299957275390625,29.107498168945312,41.47999572753906,-32.1300048828125,0,-0.05744110335566499,6.978961722022012,322.55999755859375,2.8883824492468895,320.8999938964844,-3.780618106212778,322.6000061035156,-0.05744110335566499 11170,2024-07-09,318.6300048828125,320.5899963378906,314.2099914550781,320.5899963378906,604800.0,-0.004219032618176022,5.510237446477229,3.5636999223171677,33.76141995030174,46.3308965640853,5.472728722233683,9.385466719688225,23.55042575636611,44.11867168467796,21.444750576051405,6.3800048828125,0.27631900316862357,-8.429498291015648,-20.56639476216003,3.7073981801287346,-14.497946526587839,-2.3610500554434566,16.301711303228558,23.789070840793,-21.22936967565671,6.068448235572195,7,6.144989013671875,7.5800018310546875,29.334999084472656,42.13499450683594,-30.779998779296875,1,-0.0444716856874352,-2.994837920105438,319.9800109863281,6.978961722022012,322.55999755859375,2.8883824492468895,320.8999938964844,-0.0444716856874352 11171,2024-07-10,321.3500061035156,322.95001220703125,316.8599853515625,319.42999267578125,686200.0,0.008536550792520359,1.3789048297401847,-0.9796029583495524,49.15174285868373,45.752183369360466,2.6820466716675355,7.149369558799094,20.000045241594137,40.43237080645349,19.74805369794544,6.09002685546875,-0.4607092919790148,-5.783998107910179,-17.751933405364866,6.183937189544508,-11.767965756637523,0.19996954081716467,13.083075758804625,60.15179094807639,13.563732568574075,5.98396764872733,7,3.42498779296875,4.8600006103515625,25.472488403320312,39.41499328613281,-33.5,2,-0.08582547554382014,5.510237446477229,318.6300048828125,-2.994837920105438,319.9800109863281,6.978961722022012,322.55999755859375,-0.08582547554382014 11172,2024-07-11,333.29998779296875,334.2300109863281,324.04998779296875,324.6600036621094,442700.0,0.037186810214665744,-1.0649101032829558,4.499960263848049,54.87240948431555,45.236697879863215,-8.671761597418595,-4.634178528802636,7.535495397985244,28.493719179181426,18.724330387997433,12.8800048828125,-0.9010259351550189,5.90948486328125,-6.367834526822833,18.186804253385333,-0.22917483177081976,12.04814455833332,-23.29998779296875,95.35453403575522,48.78567361577408,6.1386596950520484,7,-8.524993896484375,-7.0899810791015625,6.022514343261719,27.465011596679688,-45.449981689453125,3,-0.12085208597222341,1.3789048297401847,321.3500061035156,5.510237446477229,318.6300048828125,-2.994837920105438,319.9800109863281,-0.12085208597222341 11173,2024-07-12,322.9800109863281,334.239990234375,322.739990234375,334.239990234375,631600.0,-0.030963027856607428,1.0426325389533482,-1.3032407325645057,40.94779640104919,43.08616674004397,0.829310593977084,4.711314606947269,17.111405083792647,38.58390416317644,19.384140978699648,11.5,-1.2422738337218107,-3.638491821289051,-14.89495071822887,7.617967075650768,-9.266721269758932,1.9897376271808298,-12.495410766601537,43.7844236930995,1.0840288760819803,5.628229448469908,7,1.79498291015625,3.2299957275390625,13.822494506835938,35.959991455078125,-35.1300048828125,4,-0.10876835620734304,-1.0649101032829558,333.29998779296875,1.3789048297401847,321.3500061035156,5.510237446477229,318.6300048828125,-0.10876835620734304 11174,2024-07-15,320.1099853515625,328.260009765625,319.489990234375,323.1499938964844,443700.0,-0.008886078200322833,-3.0981411367088065,0.26998349445885406,40.123332410738996,41.622037890047146,2.508305073329609,6.647861216504737,18.996857556670875,41.39464600164348,20.192199947914744,8.77001953125,-1.727076072335592,-5.699516296386719,-16.33803109666752,4.938998503894084,-11.018773696527148,-0.38025889624628917,-8.675169531249992,29.45578759886218,-9.201873142347331,5.319257400140414,7,4.1150054931640625,6.1000213623046875,15.410018920898438,37.25001525878906,-32.259979248046875,0,,1.0426325389533482,322.9800109863281,-1.0649101032829558,333.29998779296875,1.3789048297401847,321.3500061035156, 11175,2024-07-16,329.1099853515625,330.0199890136719,320.1600036621094,322.0,366700.0,0.02811533664004795,1.2082852046012207,-2.3388043969281735,54.85631780449926,42.63997910451163,-6.455724257305178,-2.8229344606427276,8.934408711583728,32.290972358311365,20.6000455839124,9.910003662109375,-2.890285353178058,3.5074844360351562,-6.672689043786477,13.68765791585679,-1.5826023038756603,8.597571175945973,-16.762962554687476,70.48329435231814,32.03719807743936,5.09008673991083,7,-4.8849945068359375,-2.8999786376953125,5.26251220703125,27.245010375976562,-41.259979248046875,1,,-3.0981411367088065,320.1099853515625,1.0426325389533482,322.9800109863281,-1.0649101032829558,333.29998779296875, 11176,2024-07-17,327.0400085449219,332.2300109863281,325.19000244140625,327.8699951171875,291500.0,-0.006289620184053102,-2.1081723805738384,-0.11673534208944975,52.8610488754179,44.69163574041449,-4.123309809135321,-1.544101888206967,10.00687649544409,34.185108034262385,21.103772881562488,7.040008544921875,-4.300020016672249,1.8895065307617074,-7.060334276257379,10.839347337780794,-2.5854138727478357,6.3644269342712505,-13.817267050546832,51.18656481726694,10.732923362371409,4.474920403509538,7,-2.8150177001953125,-0.8300018310546875,5.86248779296875,27.844985961914062,-39.19000244140625,2,,1.2082852046012207,329.1099853515625,-3.0981411367088065,320.1099853515625,1.0426325389533482,322.9800109863281, 11177,2024-07-18,316.3399963378906,330.6400146484375,316.25,324.739990234375,533800.0,-0.03271774684277351,-2.354321018392383,10.120638305695481,40.348139466383465,44.98938499260393,6.550721727385223,9.175030423327996,19.515475858105162,44.52488144991753,20.354215231680893,14.3900146484375,-5.058011160014985,-8.524005126953114,-18.224436492063944,1.1764262381577169,-13.374220809508529,-3.6737894443976984,-2.2765648939155767,0.500257847381492,-36.42510331005555,4.8502156825554055,7,7.8849945068359375,9.870010375976562,16.457504272460938,38.44000244140625,-28.489990234375,3,,-2.1081723805738384,327.0400085449219,1.2082852046012207,329.1099853515625,-3.0981411367088065,320.1099853515625, 11178,2024-07-19,317.9200134277344,319.4800109863281,313.8999938964844,319.4800109863281,554600.0,0.0049946801167566335,6.153879259751946,0.18571413001224338,41.21611294260182,45.348702243776835,4.7419757119394035,7.1155367565879715,16.67949095010772,42.65641964537804,19.63814877869631,5.58001708984375,-5.030704797802741,-6.407987976074196,-16.40990383641207,3.593927884263678,-11.408945906243162,-1.4070300459052305,16.319976806640625,21.931346335063715,-11.58104961335615,5.000957930168938,7,6.1499786376953125,8.289993286132812,14.809982299804688,36.8599853515625,-30.07000732421875,4,,-2.354321018392383,316.3399963378906,-2.1081723805738384,327.0400085449219,1.2082852046012207,329.1099853515625, 11179,2024-07-22,318.0199890136719,322.5,311.5899963378906,321.29998779296875,984700.0,0.0003144677331243795,2.841534898964663,2.1025666105872687,44.60775938321689,46.553851069656304,4.844146274021341,6.1710484948653175,15.353296100778266,42.345488093798394,19.026553699036143,10.910003662109375,-4.121042049752077,-5.571011352539074,-15.118795541653583,3.976772836575435,-10.344903447096328,-0.7971192579818194,15.813201293945326,31.1530431799767,-2.728948035567818,4.773892094557252,7,4.8950042724609375,6.6900177001953125,16.635009765625,36.27500915527344,-30.16998291015625,0,,6.153879259751946,317.9200134277344,-2.354321018392383,316.3399963378906,-2.1081723805738384,327.0400085449219, 11180,2024-07-23,316.17999267578125,323.0,312.2200012207031,322.0899963378906,770400.0,-0.005785788319776053,1.7891289671808193,1.8018310553689558,44.68893414127868,46.05798343438908,7.040437770337974,7.213689248487981,15.954905083876326,43.97733529164469,18.613612476014207,10.779998779296875,-3.5937127061806677,-6.670007324218773,-16.096275184648107,2.7562605362105614,-11.38314125443344,-1.9568733940041056,16.763469873046915,22.238338567449123,-13.229211804859798,4.713133930214663,7,6.7350006103515625,8.5,18.475006103515625,38.11500549316406,-28.329986572265625,1,,2.841534898964663,318.0199890136719,6.153879259751946,317.9200134277344,-2.354321018392383,316.3399963378906, 11181,2024-07-24,323.7699890136719,325.010009765625,312.67999267578125,317.7699890136719,1040200.0,0.024005302402779094,1.9080086657981674,-1.015227797313835,52.16342305037957,45.756984941729534,-0.1901839718680094,-0.38253206663330275,7.234317839970572,36.20444678971546,17.50864689663526,12.33001708984375,-2.6882819470322374,0.9114898681640398,-8.517931315826218,10.340911052154297,-3.803220723831089,5.626200460159168,8.319334886718764,63.93690797156821,24.944076798650904,4.714710591995143,7,-0.8549957275390625,0.910003662109375,10.885009765625,30.525009155273438,-35.91998291015625,2,,1.7891289671808193,316.17999267578125,2.841534898964663,318.0199890136719,6.153879259751946,317.9200134277344, 11182,2024-07-25,277.16000366210943,295.19000244140625,265.0,282.3999938964844,3347400.0,-0.14396017831533559,-1.0426255030342073,-0.8733317057291572,29.60099780030886,44.49622954164727,42.03981689423648,44.86378700433244,52.342861778981444,82.35290000195124,17.42527215037733,58.769989013671875,-2.556644369689934,-43.372496032714764,-65.85904683088341,-20.885945234546114,-54.61577143179909,-32.12922063363044,54.109347135781206,20.26329225674437,-19.562885622907793,11.243275399084334,7,21.45500183105463,23.610000610351506,57.49499511718744,77.13499450683588,10.690002441406193,3,,1.9080086657981674,323.7699890136719,1.7891289671808193,316.17999267578125,2.841534898964663,318.0199890136719, 11183,2024-07-26,284.760009765625,289.45001220703125,275.489990234375,279.6300048828125,1190400.0,0.027421005928333297,-1.0820263074052159,-0.9790103899734532,34.85811944999064,43.91120587934189,31.791361146169663,35.62490342823651,43.41772853600537,74.32975204104969,18.028997585550037,13.96002197265625,-3.5859039005509317,-33.57248992919921,-60.78314073115337,-6.361839127245048,-47.177815330176315,-19.9671645282221,42.53317998439218,32.92785627397773,-10.139415961619022,13.60532540097709,7,13.854995727539062,15.569992065429688,47.772491455078125,68.614990234375,3.089996337890625,4,,-1.0426255030342073,277.16000366210943,1.9080086657981674,323.7699890136719,1.7891289671808193,316.17999267578125, 11184,2024-07-29,288.1199951171875,293.1099853515625,283.5799865722656,286.4800109863281,775500.0,0.011799358183503195,-1.5618162800713715,0.31968471148126115,37.105897162077795,41.938936919072844,26.168259695460904,30.58252508083649,38.839763072100084,70.67108240208483,18.702217279894153,9.529998779296875,-5.966365432572502,-28.14900360107424,-57.9637254198135,1.6657182176650167,-43.05636451044387,-13.241642691704612,35.435603247828624,38.5268977750294,-6.69064458314007,14.90736090936962,7,10.495010375976562,12.210006713867188,43.12001037597656,65.2550048828125,-0.269989013671875,0,,-1.0820263074052159,284.760009765625,-1.0426255030342073,277.16000366210943,1.9080086657981674,323.7699890136719, 11185,2024-07-30,299.510009765625,299.8599853515625,286.7900085449219,287.69000244140625,926300.0,0.03953219089777105,1.087862641193017,7.207391280075923,41.400218559588,40.665511328425076,11.329333786656264,18.151004624520453,26.255513067640038,59.0079013068048,18.88055311702306,13.069976806640625,-6.602589619320327,-15.506990051269554,-45.95382959701419,14.939849494475084,-30.730409824141873,-0.28357027839723514,20.53225269749015,57.507089067985895,13.592924190877092,15.223419772872314,7,-1.69000244140625,0.8199920654296875,30.649993896484375,52.69999694824219,-11.660003662109375,1,,-1.5618162800713715,288.1199951171875,-1.0820263074052159,284.760009765625,-1.0426255030342073,277.16000366210943, 11186,2024-07-31,306.1700134277344,307.3999938964844,297.42999267578125,299.3999938964844,1193100.0,0.022236330823537376,1.160351531502936,0.5727593347068817,38.85283070727618,40.499365910746484,1.5618389278993732,10.748053652622161,18.40471636418397,51.98534333959833,18.80371634602745,9.970001220703125,-6.89240903662153,-8.025486755371105,-38.49745016922088,22.446476658478673,-23.261468462296023,7.210494951553812,10.569713287593856,97.09910225045579,57.2259915080991,15.235981706924898,7,-11.165008544921875,-6.0000152587890625,23.897491455078125,46.03999328613281,-18.32000732421875,2,,1.087862641193017,299.510009765625,-1.5618162800713715,288.1199951171875,-1.0820263074052159,284.760009765625, 11187,2024-08-01,302.30999755859375,309.04998779296875,297.4599914550781,304.1300048828125,794100.0,-0.012607426265968114,-1.0121487305556733,-0.26883339343671114,41.03097654386805,40.478795199776066,3.601102516665094,13.854259839981637,21.419758478566393,55.507932787719085,18.319803763742172,11.589996337890625,-9.12019415407741,-10.95600280761721,-41.69977640537587,19.78777079014145,-26.327889606496512,4.415883991262092,11.32534555381477,79.9165949800581,38.863646182937686,15.371886798879325,8,-7.30499267578125,-2.1399993896484375,27.33000946044922,49.90000915527344,-14.459991455078125,3,,1.160351531502936,306.1700134277344,1.087862641193017,299.510009765625,-1.5618162800713715,288.1199951171875, 11188,2024-08-02,300.2799987792969,301.2200012207031,291.9200134277344,299.30999755859375,457000.0,-0.006714957479708961,5.526293246527963,-0.5329655588718603,41.3322889574053,40.11485404135256,3.2024986996168536,14.893090355555955,22.74914125786819,57.20810857546087,17.948735811842965,10.389984130859375,-11.346035501355743,-11.872001647949219,-42.8118111513831,19.06780785548466,-27.34190639966613,3.597903103767692,10.437223746367124,65.56737890321244,22.095400113569156,15.469904751716932,8,-5.274993896484375,-0.1100006103515625,28.490005493164062,51.93000793457031,-12.42999267578125,4,,-1.0121487305556733,302.30999755859375,1.160351531502936,306.1700134277344,1.087862641193017,299.510009765625, 11189,2024-08-05,301.6000061035156,303.7799987792969,293.4700012207031,296.5,981200.0,0.004395921571815897,1.1797054696194977,5.257731634418751,37.10993278467845,39.272742779508086,-0.7729063014811004,12.780773827013718,20.817098534635534,55.235758055890926,17.913036803476533,10.30999755859375,-11.93503646208103,-9.632994079589821,-40.68546821929834,21.4194800601187,-25.159231149444054,5.893242990264412,7.449981689453125,66.53194683410678,25.382991900171675,15.526237069854261,8,-6.595001220703125,-1.4300079345703125,24.039993286132812,50.61000061035156,-13.75,0,,5.526293246527963,300.2799987792969,-1.0121487305556733,302.30999755859375,1.160351531502936,306.1700134277344, 11190,2024-08-06,304.4599914550781,310.4100036621094,301.80999755859375,304.1499938964844,711800.0,0.009482709859697014,-2.446902979597828,0.06078376227433475,39.497666469840105,37.86543649278148,-6.113059494565221,9.280597031766831,17.549448763419036,51.60953223729837,17.299414018034458,8.80999755859375,-12.749805719933534,-6.064508056640648,-37.05291070263013,24.923894589348834,-21.55870937963539,9.429693266354093,-39.459991455078125,67.82036046741929,26.7868778362146,15.494201322994748,8,-16.754989624023438,-4.2899932861328125,20.985008239746094,47.75001525878906,-16.6099853515625,1,,1.1797054696194977,301.6000061035156,5.526293246527963,300.2799987792969,-1.0121487305556733,302.30999755859375, 11191,2024-08-07,293.7699890136719,304.3699951171875,293.3299865722656,304.20001220703125,557500.0,-0.03511135368005658,1.0501429538892242,-33.645501082890334,39.501344601945576,38.96547502629667,-0.14089634493541325,18.760281307947366,27.600192211712056,61.245561201954274,17.16674037283156,11.1300048828125,-14.295992060601407,-15.375509643554665,-46.787288795360496,16.036269508251166,-31.08139921945758,0.3303799323482508,-27.861788940429676,10.005281573909025,-34.661839880115224,15.705889575902926,8,-0.8199920654296875,5.850006103515625,30.970016479492188,58.44001770019531,-5.91998291015625,2,,-2.446902979597828,304.4599914550781,1.1797054696194977,301.6000061035156,5.526293246527963,300.2799987792969, 11192,2024-08-08,293.0199890136719,299.3999938964844,291.1600036621094,297.8900146484375,731800.0,-0.0025530177623592776,1.0887216242036986,0.46692375889118737,38.327381078410106,39.350948540565504,3.4592049631781947,17.22079843120639,27.824114985552512,61.11446001721043,18.438175141262466,8.239990234375,-15.924755129266941,-14.111509704589821,-44.13708890777252,15.91406949859288,-29.12429930618117,0.9012798970015297,-26.221752868652345,9.662261566558442,-36.315966481238945,15.012789601591354,8,3.975006103515625,6.600006103515625,33.855018615722656,59.19001770019531,-5.16998291015625,3,,1.0501429538892242,293.7699890136719,-2.446902979597828,304.4599914550781,1.1797054696194977,301.6000061035156, 11193,2024-08-09,287.8500061035156,294.3599853515625,283.17999267578125,292.42999267578125,886400.0,-0.01764378917478915,1.6492961769736152,0.9404440378240517,36.498707516289876,39.283483024366845,10.184620243191262,20.684490833008795,32.546037481724056,65.23499942885542,19.80974690588605,11.17999267578125,-19.090262822082593,-17.524992370605446,-47.756338720133954,12.706353978923062,-32.6406655453697,-2.409319195841192,-20.179534608154313,17.150244375880476,-29.434949445875432,15.115673174764261,8,8.944992065429688,11.769989013671875,38.70249938964844,64.36000061035156,0.0,4,,1.0887216242036986,293.0199890136719,1.0501429538892242,293.7699890136719,-2.446902979597828,304.4599914550781,